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 | ₩11,028 | ₩11,256 | ₩10,975 | ₩11,055 | +0.24% | 2만 |
| 2026.10.08 | ₩10,988 | ₩11,055 | ₩10,921 | ₩10,975 | -0.12% | 3.2만 |
| 2026.10.07 | ₩11,082 | ₩11,176 | ₩11,002 | ₩11,028 | -0.48% | 4.2만 |
| 2026.10.06 | ₩11,256 | ₩11,256 | ₩11,082 | ₩11,203 | -0.48% | 4.1만 |
| 2026.10.05 | ₩11,283 | ₩11,350 | ₩11,082 | ₩11,149 | -1.19% | 4.5만 |
| 2026.10.02 | ₩11,082 | ₩11,390 | ₩11,082 | ₩11,283 | +1.81% | 4.6만 |
| 2026.10.01 | ₩11,028 | ₩11,203 | ₩10,935 | ₩11,028 | 0.00% | 3.7만 |
| 2026.09.30 | ₩10,948 | ₩11,002 | ₩10,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,961 |
| +0.12% |
| 2.6만 |
| 2026.09.29 | ₩10,948 | ₩10,975 | ₩10,868 | ₩10,948 | 0.00% | 3만 |
|---|
| 2026.09.28 | ₩10,975 | ₩10,988 | ₩10,854 | ₩10,881 | -0.85% | 3.7만 |
|---|
| 2026.09.25 | ₩11,095 | ₩11,162 | ₩10,868 | ₩11,122 | +0.24% | 4.5만 |
|---|
| 2026.09.24 | ₩11,055 | ₩11,095 | ₩10,881 | ₩11,095 | +0.36% | 6.8만 |
|---|
| 2026.09.23 | ₩11,203 | ₩11,203 | ₩10,948 | ₩11,082 | -1.08% | 7.3만 |
|---|
| 2026.09.22 | ₩11,337 | ₩11,377 | ₩11,122 | ₩11,176 | -1.42% | 8.3만 |
|---|
| 2026.09.21 | ₩11,430 | ₩11,430 | ₩11,216 | ₩11,323 | -0.94% | 7.6만 |
|---|
| 2026.09.18 | ₩11,323 | ₩11,323 | ₩11,229 | ₩11,323 | 0.00% | 1.7만 |
|---|
| 2026.09.17 | ₩11,283 | ₩11,377 | ₩11,270 | ₩11,310 | +0.24% | 6.6만 |
|---|
| 2026.09.16 | ₩11,296 | ₩11,323 | ₩11,095 | ₩11,216 | -0.71% | 3.8만 |
|---|
| 2026.09.15 | ₩11,216 | ₩11,337 | ₩11,189 | ₩11,203 | -0.12% | 4.8만 |
|---|
| 2026.09.14 | ₩11,323 | ₩11,337 | ₩11,162 | ₩11,270 | -0.47% | 12.8만 |
|---|
| 2026.09.11 | ₩11,363 | ₩11,444 | ₩11,323 | ₩11,404 | +0.35% | 3.9만 |
|---|
| 2026.09.10 | ₩11,564 | ₩11,631 | ₩11,243 | ₩11,390 | -1.51% | 15.3만 |
|---|
| 2026.09.09 | ₩11,779 | ₩11,819 | ₩11,564 | ₩11,591 | -1.59% | 4.2만 |
|---|
| 2026.09.08 | ₩11,899 | ₩11,899 | ₩11,739 | ₩11,765 | -1.13% | 8.9만 |
|---|
| 2026.09.04 | ₩11,859 | ₩11,980 | ₩11,846 | ₩11,859 | 0.00% | 5.3만 |
|---|
| 2026.09.03 | ₩11,859 | ₩11,886 | ₩11,819 | ₩11,873 | +0.11% | 4.5만 |
|---|
| 2026.09.02 | ₩11,765 | ₩11,806 | ₩11,752 | ₩11,779 | +0.11% | 3.1만 |
|---|
| 2026.09.01 | ₩11,752 | ₩11,819 | ₩11,658 | ₩11,725 | -0.23% | 3.1만 |
|---|
| 2026.08.31 | ₩11,792 | ₩11,913 | ₩11,685 | ₩11,806 | +0.11% | 6.9만 |
|---|
| 2026.08.28 | ₩11,712 | ₩11,806 | ₩11,712 | ₩11,765 | +0.46% | 6.1만 |
|---|
| 2026.08.27 | ₩11,712 | ₩11,752 | ₩11,631 | ₩11,712 | 0.00% | 7만 |
|---|
| 2026.08.26 | ₩11,631 | ₩11,712 | ₩11,631 | ₩11,685 | +0.46% | 4.2만 |
|---|
| 2026.08.25 | ₩11,605 | ₩11,658 | ₩11,605 | ₩11,631 | +0.23% | 4.6만 |
|---|
| 2026.08.24 | ₩11,658 | ₩11,672 | ₩11,578 | ₩11,605 | -0.46% | 1.6만 |
|---|
| 2026.08.21 | ₩11,578 | ₩11,658 | ₩11,551 | ₩11,658 | +0.69% | 2.8만 |
|---|
| 2026.08.20 | ₩11,685 | ₩11,725 | ₩11,471 | ₩11,471 | -1.83% | 3.7만 |
|---|
| 2026.08.19 | ₩11,698 | ₩11,846 | ₩11,672 | ₩11,712 | +0.11% | 1.8만 |
|---|
| 2026.08.18 | ₩11,832 | ₩11,832 | ₩11,618 | ₩11,618 | -1.81% | 3.9만 |
|---|
| 2026.08.17 | ₩11,899 | ₩11,953 | ₩11,806 | ₩11,832 | -0.56% | 7.7만 |
|---|
| 2026.08.14 | ₩11,913 | ₩11,940 | ₩11,859 | ₩11,886 | -0.22% | 4.9만 |
|---|
| 2026.08.13 | ₩11,698 | ₩11,940 | ₩11,698 | ₩11,913 | +1.83% | 11.4만 |
|---|
| 2026.08.12 | ₩11,739 | ₩11,899 | ₩11,739 | ₩11,765 | +0.23% | 2.9만 |
|---|
| 2026.08.11 | ₩11,765 | ₩11,765 | ₩11,685 | ₩11,698 | -0.57% | 3.9만 |
|---|
| 2026.08.10 | ₩11,578 | ₩11,980 | ₩11,551 | ₩11,685 | +0.93% | 16만 |
|---|
| 2026.08.07 | ₩11,631 | ₩11,685 | ₩11,564 | ₩11,578 | -0.46% | 12.1만 |
|---|
| 2026.08.06 | ₩11,672 | ₩11,739 | ₩11,538 | ₩11,591 | -0.69% | 6.1만 |
|---|
| 2026.08.05 | ₩11,752 | ₩11,792 | ₩11,591 | ₩11,658 | -0.80% | 4.1만 |
|---|
| 2026.08.04 | ₩11,551 | ₩11,779 | ₩11,551 | ₩11,725 | +1.51% | 10.2만 |
|---|
| 2026.08.03 | ₩11,497 | ₩11,578 | ₩11,390 | ₩11,538 | +0.35% | 7.8만 |
|---|
| 2026.07.31 | ₩11,363 | ₩11,444 | ₩11,283 | ₩11,350 | -0.12% | 4.6만 |
|---|
| 2026.07.30 | ₩11,283 | ₩11,296 | ₩11,162 | ₩11,243 | -0.36% | 2.9만 |
|---|
| 2026.07.29 | ₩11,162 | ₩11,283 | ₩11,122 | ₩11,176 | +0.12% | 8만 |
|---|
| 2026.07.28 | ₩11,136 | ₩11,390 | ₩11,136 | ₩11,189 | +0.48% | 9.3만 |
|---|
| 2026.07.27 | ₩11,243 | ₩11,243 | ₩11,136 | ₩11,189 | -0.48% | 11.6만 |
|---|
| 2026.07.24 | ₩11,203 | ₩11,283 | ₩11,162 | ₩11,176 | -0.24% | 4.4만 |
|---|
| 2026.07.23 | ₩11,377 | ₩11,377 | ₩11,189 | ₩11,189 | -1.65% | 7.7만 |
|---|
| 2026.07.22 | ₩11,497 | ₩11,497 | ₩11,377 | ₩11,404 | -0.82% | 2.5만 |
|---|
| 2026.07.21 | ₩11,377 | ₩11,497 | ₩11,377 | ₩11,497 | +1.06% | 3.5만 |
|---|
| 2026.07.20 | ₩11,390 | ₩11,444 | ₩11,323 | ₩11,350 | -0.35% | 6.6만 |
|---|
| 2026.07.17 | ₩11,551 | ₩11,551 | ₩11,430 | ₩11,457 | -0.81% | 4.9만 |
|---|
| 2026.07.16 | ₩11,645 | ₩11,698 | ₩11,564 | ₩11,578 | -0.58% | 3.1만 |
|---|
| 2026.07.15 | ₩11,685 | ₩11,765 | ₩11,605 | ₩11,645 | -0.34% | 2.2만 |
|---|
| 2026.07.14 | ₩11,658 | ₩11,765 | ₩11,631 | ₩11,685 | +0.23% | 3.5만 |
|---|
| 2026.07.13 | ₩11,685 | ₩11,685 | ₩11,605 | ₩11,618 | -0.57% | 4.2만 |
|---|
| 2026.07.10 | ₩11,645 | ₩11,873 | ₩11,645 | ₩11,819 | +1.50% | 8.6만 |
|---|
| 2026.07.09 | ₩11,551 | ₩11,591 | ₩11,511 | ₩11,578 | +0.23% | 3.1만 |
|---|
| 2026.07.08 | ₩11,511 | ₩11,551 | ₩11,444 | ₩11,524 | +0.12% | 3.7만 |
|---|
| 2026.07.07 | ₩11,618 | ₩11,618 | ₩11,538 | ₩11,564 | -0.46% | 5.1만 |
|---|
| 2026.07.06 | ₩11,538 | ₩11,712 | ₩11,538 | ₩11,618 | +0.70% | 8.6만 |
|---|
| 2026.07.02 | ₩11,578 | ₩11,658 | ₩11,538 | ₩11,578 | 0.00% | 5.6만 |
|---|
| 2026.07.01 | ₩11,551 | ₩11,698 | ₩11,551 | ₩11,578 | +0.23% | 7.2만 |
|---|
| 2026.06.30 | ₩11,404 | ₩11,578 | ₩11,404 | ₩11,551 | +1.29% | 4.5만 |
|---|
| 2026.06.29 | ₩11,323 | ₩11,430 | ₩11,323 | ₩11,404 | +0.71% | 3.4만 |
|---|
| 2026.06.26 | ₩11,363 | ₩11,511 | ₩11,256 | ₩11,323 | -0.35% | 4.6만 |
|---|
| 2026.06.25 | ₩11,337 | ₩11,444 | ₩11,296 | ₩11,363 | +0.24% | 4.2만 |
|---|
| 2026.06.24 | ₩11,363 | ₩11,538 | ₩11,256 | ₩11,337 | -0.24% | 3.7만 |
|---|
| 2026.06.23 | ₩11,337 | ₩11,430 | ₩11,256 | ₩11,417 | +0.71% | 6.6만 |
|---|
| 2026.06.22 | ₩11,538 | ₩11,658 | ₩11,323 | ₩11,484 | -0.46% | 9.2만 |
|---|
| 2026.06.18 | ₩11,578 | ₩11,672 | ₩11,497 | ₩11,605 | +0.23% | 6.1만 |
|---|
| 2026.06.17 | ₩11,524 | ₩11,672 | ₩11,471 | ₩11,484 | -0.35% | 3.7만 |
|---|
| 2026.06.16 | ₩11,524 | ₩11,631 | ₩11,457 | ₩11,524 | 0.00% | 4.1만 |
|---|
| 2026.06.15 | ₩11,390 | ₩11,578 | ₩11,377 | ₩11,484 | +0.82% | 9.5만 |
|---|
| 2026.06.12 | ₩11,122 | ₩11,323 | ₩11,122 | ₩11,216 | +0.84% | 4.4만 |
|---|
| 2026.06.11 | ₩11,109 | ₩11,390 | ₩11,109 | ₩11,229 | +1.09% | 6.5만 |
|---|
| 2026.06.10 | ₩11,310 | ₩11,444 | ₩11,203 | ₩11,203 | -0.95% | 3.4만 |
|---|
| 2026.06.09 | ₩11,296 | ₩11,471 | ₩11,216 | ₩11,296 | 0.00% | 8.4만 |
|---|
| 2026.06.08 | ₩11,457 | ₩11,698 | ₩11,256 | ₩11,283 | -1.52% | 3.5만 |
|---|
| 2026.06.05 | ₩11,551 | ₩11,672 | ₩11,390 | ₩11,430 | -1.04% | 4.8만 |
|---|
| 2026.06.04 | ₩11,645 | ₩11,725 | ₩11,578 | ₩11,605 | -0.35% | 3.5만 |
|---|
| 2026.06.03 | ₩11,725 | ₩11,792 | ₩11,551 | ₩11,618 | -0.91% | 3.8만 |
|---|
| 2026.06.02 | ₩11,806 | ₩11,886 | ₩11,765 | ₩11,792 | -0.11% | 4만 |
|---|
| 2026.06.01 | ₩11,859 | ₩11,913 | ₩11,819 | ₩11,832 | -0.23% | 4.6만 |
|---|
| 2026.05.29 | ₩11,792 | ₩11,899 | ₩11,792 | ₩11,886 | +0.80% | 2.5만 |
|---|
| 2026.05.28 | ₩11,685 | ₩11,819 | ₩11,685 | ₩11,792 | +0.92% | 2.9만 |
|---|
| 2026.05.27 | ₩11,658 | ₩11,832 | ₩11,658 | ₩11,752 | +0.80% | 2.8만 |
|---|
| 2026.05.26 | ₩11,698 | ₩11,819 | ₩11,685 | ₩11,739 | +0.34% | 3.8만 |
|---|
| 2026.05.22 | ₩11,564 | ₩11,873 | ₩11,471 | ₩11,618 | +0.46% | 2.2만 |
|---|
| 2026.05.21 | ₩11,471 | ₩11,672 | ₩11,471 | ₩11,564 | +0.82% | 3.1만 |
|---|
| 2026.05.20 | ₩11,270 | ₩11,551 | ₩11,270 | ₩11,497 | +2.02% | 2.6만 |
|---|
| 2026.05.19 | ₩11,484 | ₩11,538 | ₩11,216 | ₩11,350 | -1.17% | 14.6만 |
|---|
| 2026.05.18 | ₩11,672 | ₩11,765 | ₩11,538 | ₩11,618 | -0.46% | 2.7만 |
|---|
| 2026.05.15 | ₩11,672 | ₩11,792 | ₩11,631 | ₩11,645 | -0.23% | 2.3만 |
|---|
| 2026.05.14 | ₩11,846 | ₩11,899 | ₩11,779 | ₩11,846 | 0.00% | 3.6만 |
|---|
| 2026.05.13 | ₩12,020 | ₩12,087 | ₩11,538 | ₩11,873 | -1.23% | 19.6만 |
|---|
| 2026.05.12 | ₩11,886 | ₩12,100 | ₩11,886 | ₩12,074 | +1.58% | 1.7만 |
|---|
| 2026.05.11 | ₩11,940 | ₩12,007 | ₩11,940 | ₩11,980 | +0.34% | 2.9만 |
|---|
| 2026.05.08 | ₩12,060 | ₩12,181 | ₩12,020 | ₩12,100 | +0.33% | 2.2만 |
|---|
| 2026.05.07 | ₩11,886 | ₩12,221 | ₩11,886 | ₩12,100 | +1.80% | 5.4만 |
|---|
| 2026.05.06 | ₩12,033 | ₩12,194 | ₩12,020 | ₩12,020 | -0.11% | 3.1만 |
|---|
| 2026.05.05 | ₩12,221 | ₩12,288 | ₩12,100 | ₩12,141 | -0.66% | 2.2만 |
|---|
| 2026.05.04 | ₩12,208 | ₩12,261 | ₩12,141 | ₩12,248 | +0.33% | 2만 |
|---|
| 2026.05.01 | ₩12,328 | ₩12,342 | ₩12,060 | ₩12,194 | -1.09% | 4.5만 |
|---|
| 2026.04.30 | ₩12,355 | ₩12,355 | ₩12,221 | ₩12,315 | -0.33% | 2.9만 |
|---|
| 2026.04.29 | ₩12,248 | ₩12,315 | ₩12,194 | ₩12,248 | 0.00% | 2.3만 |
|---|
| 2026.04.28 | ₩12,194 | ₩12,301 | ₩12,194 | ₩12,221 | +0.22% | 5.1천 |
|---|
| 2026.04.27 | ₩12,261 | ₩12,301 | ₩12,194 | ₩12,301 | +0.33% | 2.4만 |
|---|
| 2026.04.24 | ₩12,301 | ₩12,342 | ₩12,208 | ₩12,288 | -0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩12,208 | ₩12,355 | ₩12,194 | ₩12,288 | +0.66% | 7.4천 |
|---|
| 2026.04.22 | ₩12,288 | ₩12,315 | ₩12,194 | ₩12,275 | -0.11% | 1.5만 |
|---|
| 2026.04.21 | ₩12,275 | ₩12,315 | ₩12,194 | ₩12,301 | +0.22% | 2.6만 |
|---|
| 2026.04.20 | ₩12,127 | ₩12,342 | ₩11,953 | ₩12,275 | +1.22% | 2.6만 |
|---|
| 2026.04.17 | ₩12,221 | ₩12,234 | ₩12,181 | ₩12,221 | 0.00% | 1만 |
|---|
| 2026.04.16 | ₩12,033 | ₩12,141 | ₩11,926 | ₩12,127 | +0.78% | 2.3만 |
|---|
| 2026.04.15 | ₩11,886 | ₩12,060 | ₩11,846 | ₩12,033 | +1.24% | 8.2만 |
|---|
| 2026.04.14 | ₩11,712 | ₩11,899 | ₩11,712 | ₩11,873 | +1.37% | 2만 |
|---|
| 2026.04.13 | ₩11,846 | ₩11,940 | ₩11,551 | ₩11,765 | -0.68% | 3.6만 |
|---|
| 2026.04.10 | ₩11,779 | ₩11,966 | ₩11,658 | ₩11,940 | +1.37% | 3.8만 |
|---|
| 2026.04.09 | ₩11,672 | ₩11,832 | ₩11,551 | ₩11,779 | +0.92% | 2.1만 |
|---|
| 2026.04.08 | ₩11,712 | ₩11,712 | ₩11,564 | ₩11,591 | -1.03% | 1.3만 |
|---|
| 2026.04.07 | ₩11,363 | ₩11,457 | ₩11,323 | ₩11,404 | +0.35% | 3만 |
|---|
| 2026.04.06 | ₩11,511 | ₩11,605 | ₩11,471 | ₩11,591 | +0.70% | 2만 |
|---|
| 2026.04.02 | ₩11,283 | ₩11,564 | ₩11,256 | ₩11,564 | +2.49% | 4.3만 |
|---|
| 2026.04.01 | ₩11,203 | ₩11,323 | ₩10,988 | ₩11,296 | +0.84% | 2.8만 |
|---|
| 2026.03.31 | ₩10,961 | ₩11,203 | ₩10,961 | ₩11,162 | +1.83% | 2.4만 |
|---|
| 2026.03.30 | ₩10,935 | ₩11,055 | ₩10,774 | ₩10,854 | -0.74% | 2.4만 |
|---|
| 2026.03.27 | ₩10,948 | ₩11,069 | ₩10,827 | ₩10,854 | -0.86% | 2.9만 |
|---|
| 2026.03.26 | ₩11,122 | ₩11,203 | ₩10,881 | ₩10,881 | -2.17% | 1.7만 |
|---|
| 2026.03.25 | ₩11,216 | ₩11,283 | ₩10,948 | ₩11,203 | -0.12% | 2.5만 |
|---|
| 2026.03.24 | ₩10,868 | ₩11,229 | ₩10,868 | ₩11,082 | +1.97% | 4.1만 |
|---|
| 2026.03.23 | ₩11,095 | ₩11,149 | ₩10,921 | ₩11,136 | +0.36% | 6.6만 |
|---|
| 2026.03.20 | ₩11,095 | ₩11,296 | ₩10,827 | ₩11,002 | -0.85% | 8.7만 |
|---|
| 2026.03.19 | ₩11,457 | ₩11,457 | ₩11,189 | ₩11,256 | -1.75% | 4.3만 |
|---|
| 2026.03.18 | ₩11,511 | ₩11,685 | ₩11,471 | ₩11,551 | +0.35% | 2.6만 |
|---|
| 2026.03.17 | ₩11,511 | ₩11,739 | ₩11,511 | ₩11,564 | +0.47% | 4.6만 |
|---|
| 2026.03.16 | ₩11,430 | ₩11,551 | ₩11,350 | ₩11,471 | +0.35% | 4.5만 |
|---|
| 2026.03.13 | ₩11,457 | ₩11,551 | ₩11,363 | ₩11,404 | -0.47% | 6.1만 |
|---|
| 2026.03.12 | ₩11,444 | ₩11,631 | ₩11,283 | ₩11,471 | +0.23% | 7.5만 |
|---|
| 2026.03.11 | ₩11,779 | ₩11,779 | ₩11,605 | ₩11,658 | -1.02% | 5.2만 |
|---|
| 2026.03.10 | ₩11,390 | ₩11,765 | ₩11,390 | ₩11,672 | +2.47% | 4.4만 |
|---|
| 2026.03.09 | ₩11,712 | ₩11,712 | ₩11,189 | ₩11,618 | -0.80% | 9만 |
|---|
| 2026.03.06 | ₩11,926 | ₩12,127 | ₩11,752 | ₩11,779 | -1.24% | 5.9만 |
|---|
| 2026.03.05 | ₩12,020 | ₩12,194 | ₩11,993 | ₩11,993 | -0.22% | 3.5만 |
|---|
| 2026.03.04 | ₩12,114 | ₩12,208 | ₩12,074 | ₩12,100 | -0.11% | 6만 |
|---|
| 2026.03.03 | ₩12,435 | ₩12,502 | ₩12,208 | ₩12,208 | -1.83% | 6.9만 |
|---|
| 2026.03.02 | ₩12,569 | ₩12,569 | ₩12,502 | ₩12,502 | -0.53% | 4.5만 |
|---|
| 2026.02.27 | ₩12,516 | ₩12,583 | ₩12,502 | ₩12,583 | +0.54% | 1.9만 |
|---|
| 2026.02.26 | ₩12,462 | ₩12,596 | ₩12,462 | ₩12,543 | +0.65% | 3.6만 |
|---|
| 2026.02.25 | ₩12,596 | ₩12,596 | ₩12,489 | ₩12,489 | -0.85% | 3.4만 |
|---|
| 2026.02.24 | ₩12,502 | ₩12,583 | ₩12,502 | ₩12,569 | +0.54% | 1.9만 |
|---|
| 2026.02.23 | ₩12,583 | ₩12,596 | ₩12,502 | ₩12,556 | -0.21% | 3.4만 |
|---|
| 2026.02.20 | ₩12,449 | ₩12,596 | ₩12,449 | ₩12,569 | +0.97% | 4.6만 |
|---|
| 2026.02.19 | ₩12,422 | ₩12,516 | ₩12,422 | ₩12,502 | +0.65% | 2.4만 |
|---|
| 2026.02.18 | ₩12,476 | ₩12,516 | ₩12,368 | ₩12,409 | -0.54% | 1.9만 |
|---|
| 2026.02.17 | ₩12,462 | ₩12,489 | ₩12,328 | ₩12,476 | +0.11% | 4.5만 |
|---|
| 2026.02.13 | ₩12,502 | ₩12,529 | ₩12,449 | ₩12,476 | -0.21% | 2만 |
|---|
| 2026.02.12 | ₩12,462 | ₩12,569 | ₩12,449 | ₩12,476 | +0.11% | 1.6만 |
|---|
| 2026.02.11 | ₩12,569 | ₩12,610 | ₩12,556 | ₩12,610 | +0.32% | 3.8만 |
|---|
| 2026.02.10 | ₩12,462 | ₩12,543 | ₩12,395 | ₩12,529 | +0.54% | 6.5만 |
|---|
| 2026.02.09 | ₩12,395 | ₩12,435 | ₩12,382 | ₩12,422 | +0.22% | 1.9만 |
|---|
| 2026.02.06 | ₩12,342 | ₩12,409 | ₩12,342 | ₩12,368 | +0.22% | 1.9만 |
|---|
| 2026.02.05 | ₩12,382 | ₩12,449 | ₩12,275 | ₩12,328 | -0.43% | 3.4만 |
|---|
| 2026.02.04 | ₩12,435 | ₩12,435 | ₩12,194 | ₩12,382 | -0.43% | 2.8만 |
|---|
| 2026.02.03 | ₩12,449 | ₩12,462 | ₩12,355 | ₩12,395 | -0.43% | 2.3만 |
|---|
| 2026.02.02 | ₩12,422 | ₩12,449 | ₩12,395 | ₩12,409 | -0.11% | 2.8만 |
|---|
| 2026.01.30 | ₩12,435 | ₩12,435 | ₩12,368 | ₩12,435 | 0.00% | 1.4만 |
|---|
| 2026.01.29 | ₩12,395 | ₩12,409 | ₩12,328 | ₩12,382 | -0.11% | 2.4만 |
|---|
| 2026.01.28 | ₩12,368 | ₩12,395 | ₩12,248 | ₩12,395 | +0.22% | 6만 |
|---|
| 2026.01.27 | ₩12,275 | ₩12,315 | ₩12,221 | ₩12,315 | +0.33% | 7.6만 |
|---|
| 2026.01.26 | ₩12,194 | ₩12,301 | ₩11,966 | ₩12,248 | +0.44% | 8.3만 |
|---|
| 2026.01.23 | ₩12,127 | ₩12,181 | ₩11,806 | ₩12,100 | -0.22% | 17만 |
|---|
| 2026.01.22 | ₩11,993 | ₩12,141 | ₩11,993 | ₩12,114 | +1.01% | 3.5만 |
|---|
| 2026.01.21 | ₩11,806 | ₩12,033 | ₩11,806 | ₩11,993 | +1.59% | 5.5만 |
|---|
| 2026.01.20 | ₩11,859 | ₩11,913 | ₩11,645 | ₩11,792 | -0.56% | 6.7만 |
|---|
| 2026.01.16 | ₩12,275 | ₩12,275 | ₩11,685 | ₩11,966 | -2.51% | 16.1만 |
|---|
| 2026.01.15 | ₩12,248 | ₩12,301 | ₩12,234 | ₩12,261 | +0.11% | 1.7만 |
|---|
| 2026.01.14 | ₩12,221 | ₩12,275 | ₩12,114 | ₩12,221 | 0.00% | 6.5만 |
|---|
| 2026.01.13 | ₩12,221 | ₩12,288 | ₩12,114 | ₩12,194 | -0.22% | 4.6만 |
|---|
| 2026.01.12 | ₩12,221 | ₩12,409 | ₩12,194 | ₩12,342 | +0.99% | 8.3만 |
|---|
| 2026.01.09 | ₩12,328 | ₩12,422 | ₩12,315 | ₩12,368 | +0.33% | 2.6만 |
|---|
| 2026.01.08 | ₩12,395 | ₩12,435 | ₩12,315 | ₩12,395 | 0.00% | 7.9만 |
|---|
| 2026.01.07 | ₩12,409 | ₩12,422 | ₩12,275 | ₩12,315 | -0.76% | 5.5만 |
|---|
| 2026.01.06 | ₩12,409 | ₩12,449 | ₩12,328 | ₩12,355 | -0.43% | 4.8만 |
|---|
| 2026.01.05 | ₩12,355 | ₩12,449 | ₩12,328 | ₩12,382 | +0.22% | 11.9만 |
|---|
| 2026.01.02 | ₩12,234 | ₩12,368 | ₩12,221 | ₩12,355 | +0.99% | 7.3만 |
|---|
| 2025.12.31 | ₩12,127 | ₩12,234 | ₩12,007 | ₩12,234 | +0.88% | 6.6만 |
|---|
| 2025.12.30 | ₩12,127 | ₩12,127 | ₩12,060 | ₩12,074 | -0.44% | 2.1만 |
|---|
| 2025.12.29 | ₩12,127 | ₩12,127 | ₩12,007 | ₩12,074 | -0.44% | 4.6만 |
|---|
| 2025.12.26 | ₩12,047 | ₩12,194 | ₩12,020 | ₩12,100 | +0.44% | 7.6만 |
|---|
| 2025.12.24 | ₩11,873 | ₩12,047 | ₩11,873 | ₩12,007 | +1.13% | 7.2만 |
|---|
| 2025.12.23 | ₩11,832 | ₩11,940 | ₩11,819 | ₩11,940 | +0.91% | 7.1만 |
|---|
| 2025.12.22 | ₩11,899 | ₩11,899 | ₩11,792 | ₩11,819 | -0.68% | 2.5만 |
|---|
| 2025.12.19 | ₩11,832 | ₩11,940 | ₩11,792 | ₩11,913 | +0.68% | 4.1만 |
|---|
| 2025.12.18 | ₩11,685 | ₩11,859 | ₩11,417 | ₩11,765 | +0.69% | 2.7만 |
|---|
| 2025.12.17 | ₩11,859 | ₩11,926 | ₩11,792 | ₩11,806 | -0.45% | 2.1만 |
|---|
| 2025.12.16 | ₩11,899 | ₩11,926 | ₩11,859 | ₩11,899 | 0.00% | 2.8만 |
|---|
| 2025.12.15 | ₩11,819 | ₩11,940 | ₩11,792 | ₩11,886 | +0.57% | 2.4만 |
|---|
| 2025.12.12 | ₩11,819 | ₩11,846 | ₩11,739 | ₩11,779 | -0.34% | 4.1만 |
|---|
| 2025.12.11 | ₩11,739 | ₩11,859 | ₩11,739 | ₩11,779 | +0.34% | 3.9만 |
|---|
| 2025.12.10 | ₩11,940 | ₩11,966 | ₩11,873 | ₩11,899 | -0.34% | 2.5만 |
|---|
| 2025.12.09 | ₩11,993 | ₩11,993 | ₩11,913 | ₩11,940 | -0.45% | 1.7만 |
|---|
| 2025.12.08 | ₩12,033 | ₩12,033 | ₩11,873 | ₩11,926 | -0.89% | 3.2만 |
|---|
| 2025.12.05 | ₩11,953 | ₩11,993 | ₩11,859 | ₩11,940 | -0.11% | 2.9만 |
|---|
| 2025.12.04 | ₩12,007 | ₩12,007 | ₩11,832 | ₩11,899 | -0.89% | 6.1만 |
|---|
| 2025.12.03 | ₩11,966 | ₩11,966 | ₩11,846 | ₩11,940 | -0.22% | 4.3만 |
|---|
| 2025.12.02 | ₩11,846 | ₩12,007 | ₩11,792 | ₩11,926 | +0.68% | 7.7만 |
|---|
| 2025.12.01 | ₩11,725 | ₩12,060 | ₩11,698 | ₩11,873 | +1.26% | 12.6만 |
|---|
| 2025.11.28 | ₩11,605 | ₩11,725 | ₩11,524 | ₩11,698 | +0.81% | 4.7만 |
|---|
| 2025.11.26 | ₩11,471 | ₩11,578 | ₩11,471 | ₩11,524 | +0.47% | 2.3만 |
|---|
| 2025.11.25 | ₩11,377 | ₩11,591 | ₩11,377 | ₩11,457 | +0.71% | 3.4만 |
|---|
| 2025.11.24 | ₩11,229 | ₩11,377 | ₩11,229 | ₩11,377 | +1.31% | 2.6만 |
|---|
| 2025.11.21 | ₩11,310 | ₩11,310 | ₩11,136 | ₩11,229 | -0.71% | 2.4만 |
|---|
| 2025.11.20 | ₩11,377 | ₩11,430 | ₩11,270 | ₩11,296 | -0.71% | 2.3만 |
|---|
| 2025.11.19 | ₩11,310 | ₩11,618 | ₩11,310 | ₩11,350 | +0.36% | 3.6만 |
|---|
| 2025.11.18 | ₩11,511 | ₩11,564 | ₩11,310 | ₩11,363 | -1.28% | 4.7만 |
|---|
| 2025.11.17 | ₩11,658 | ₩11,658 | ₩11,484 | ₩11,618 | -0.34% | 3.8만 |
|---|
| 2025.11.14 | ₩11,618 | ₩11,725 | ₩11,618 | ₩11,672 | +0.46% | 2.9만 |
|---|
| 2025.11.13 | ₩11,846 | ₩11,859 | ₩11,712 | ₩11,792 | -0.45% | 4.8만 |
|---|
| 2025.11.12 | ₩11,739 | ₩11,899 | ₩11,672 | ₩11,859 | +1.03% | 9.4만 |
|---|
| 2025.11.11 | ₩11,658 | ₩11,752 | ₩11,605 | ₩11,725 | +0.57% | 7만 |
|---|
| 2025.11.10 | ₩11,564 | ₩11,658 | ₩11,390 | ₩11,605 | +0.35% | 3.5만 |
|---|
| 2025.11.07 | ₩11,538 | ₩11,564 | ₩11,323 | ₩11,538 | 0.00% | 4.6만 |
|---|
| 2025.11.06 | ₩11,538 | ₩11,538 | ₩11,390 | ₩11,457 | -0.70% | 3.6만 |
|---|
| 2025.11.05 | ₩11,524 | ₩11,538 | ₩11,417 | ₩11,511 | -0.12% | 2.8만 |
|---|
| 2025.11.04 | ₩11,591 | ₩11,605 | ₩11,323 | ₩11,538 | -0.46% | 5.2만 |
|---|
| 2025.11.03 | ₩11,578 | ₩11,618 | ₩11,471 | ₩11,564 | -0.12% | 4.2만 |
|---|
| 2025.10.31 | ₩11,457 | ₩11,645 | ₩11,270 | ₩11,564 | +0.94% | 10.5만 |
|---|
| 2025.10.30 | ₩11,484 | ₩11,538 | ₩11,377 | ₩11,390 | -0.82% | 3.4만 |
|---|
| 2025.10.29 | ₩11,538 | ₩11,591 | ₩11,430 | ₩11,497 | -0.35% | 4.1만 |
|---|
| 2025.10.28 | ₩11,444 | ₩11,524 | ₩11,444 | ₩11,497 | +0.47% | 5.2만 |
|---|
| 2025.10.27 | ₩11,471 | ₩11,484 | ₩11,363 | ₩11,430 | -0.35% | 5.3만 |
|---|
| 2025.10.24 | ₩11,390 | ₩11,444 | ₩11,377 | ₩11,417 | +0.24% | 5.6만 |
|---|
| 2025.10.23 | ₩11,310 | ₩11,430 | ₩11,283 | ₩11,363 | +0.47% | 4.6만 |
|---|
| 2025.10.22 | ₩11,229 | ₩11,310 | ₩11,216 | ₩11,310 | +0.72% | 3.5만 |
|---|
| 2025.10.21 | ₩11,189 | ₩11,283 | ₩10,988 | ₩11,256 | +0.60% | 4.7만 |
|---|
| 2025.10.20 | ₩11,270 | ₩11,444 | ₩10,868 | ₩11,109 | -1.43% | 10.8만 |
|---|
| 2025.10.17 | ₩11,404 | ₩11,444 | ₩11,229 | ₩11,243 | -1.41% | 4.5만 |
|---|
| 2025.10.16 | ₩11,404 | ₩11,430 | ₩11,350 | ₩11,417 | +0.12% | 3.8만 |
|---|
| 2025.10.15 | ₩11,417 | ₩11,430 | ₩11,337 | ₩11,390 | -0.23% | 1.8만 |
|---|
| 2025.10.14 | ₩11,444 | ₩11,444 | ₩11,310 | ₩11,444 | 0.00% | 4.2만 |
|---|
| 2025.10.13 | ₩11,538 | ₩11,631 | ₩11,444 | ₩11,538 | 0.00% | 2.9만 |
|---|
| 2025.10.10 | ₩11,605 | ₩11,658 | ₩11,430 | ₩11,524 | -0.69% | 4.2만 |
|---|