시장 데이터를 불러오는 중
전체 종목
Principal Real Estate Income Fund Common Shares of Beneficial Interest 과거 주가
Principal Real Estate Income Fund Common Shares of Beneficial Interest · PGZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Real Estate Income Fund Common Shares of Beneficial Interest · PGZ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,782 | ₩11,875 | ₩11,662 | ₩11,875 | +0.79% | 1.3만 |
| 2026.10.08 | ₩11,755 | ₩11,835 | ₩11,648 | ₩11,742 | -0.11% | 1.6만 |
| 2026.10.07 | ₩11,782 | ₩11,955 | ₩11,782 | ₩11,808 | +0.23% | 2.2만 |
| 2026.10.06 | ₩11,875 | ₩11,942 | ₩11,848 | ₩11,862 | -0.11% | 1.4만 |
| 2026.10.05 | ₩11,968 | ₩12,102 | ₩11,822 | ₩11,835 | -1.11% | 1.4만 |
| 2026.10.02 | ₩11,942 | ₩12,182 | ₩11,888 | ₩12,169 | +1.90% | 3.6만 |
| 2026.10.01 | ₩11,888 | ₩11,928 | ₩11,715 | ₩11,915 | +0.22% | 5.3만 |
| 2026.09.30 | ₩11,968 | ₩12,062 | ₩11,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,902 |
| -0.56% |
| 1.8만 |
| 2026.09.29 | ₩11,955 | ₩12,022 | ₩11,875 | ₩11,915 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩12,129 | ₩12,155 | ₩11,942 | ₩11,942 | -1.54% | 2.6만 |
|---|
| 2026.09.25 | ₩12,182 | ₩12,235 | ₩12,102 | ₩12,142 | -0.33% | 1.1만 |
|---|
| 2026.09.24 | ₩12,222 | ₩12,249 | ₩12,115 | ₩12,142 | -0.66% | 1.5만 |
|---|
| 2026.09.23 | ₩12,355 | ₩12,382 | ₩12,235 | ₩12,249 | -0.86% | 7.1천 |
|---|
| 2026.09.22 | ₩12,302 | ₩12,409 | ₩12,302 | ₩12,342 | +0.33% | 7천 |
|---|
| 2026.09.21 | ₩12,369 | ₩12,382 | ₩12,315 | ₩12,355 | -0.11% | 8.2천 |
|---|
| 2026.09.18 | ₩12,342 | ₩12,395 | ₩12,302 | ₩12,315 | -0.22% | 7.3천 |
|---|
| 2026.09.17 | ₩12,395 | ₩12,462 | ₩12,302 | ₩12,329 | -0.54% | 3만 |
|---|
| 2026.09.16 | ₩12,556 | ₩12,649 | ₩12,355 | ₩12,395 | -1.28% | 4.1만 |
|---|
| 2026.09.15 | ₩12,582 | ₩12,769 | ₩12,582 | ₩12,702 | +0.95% | 3.7만 |
|---|
| 2026.09.14 | ₩12,769 | ₩12,769 | ₩12,649 | ₩12,742 | -0.21% | 8.6천 |
|---|
| 2026.09.11 | ₩12,742 | ₩12,809 | ₩12,676 | ₩12,782 | +0.31% | 2.3만 |
|---|
| 2026.09.10 | ₩12,782 | ₩12,889 | ₩12,716 | ₩12,742 | -0.31% | 1.4만 |
|---|
| 2026.09.09 | ₩12,996 | ₩13,049 | ₩12,742 | ₩12,742 | -1.95% | 3.5만 |
|---|
| 2026.09.08 | ₩13,049 | ₩13,143 | ₩12,956 | ₩12,983 | -0.51% | 2만 |
|---|
| 2026.09.04 | ₩13,063 | ₩13,143 | ₩13,049 | ₩13,049 | -0.10% | 9.1천 |
|---|
| 2026.09.03 | ₩13,143 | ₩13,143 | ₩13,049 | ₩13,076 | -0.51% | 3만 |
|---|
| 2026.09.02 | ₩13,036 | ₩13,076 | ₩13,009 | ₩13,023 | -0.10% | 1.1만 |
|---|
| 2026.09.01 | ₩13,103 | ₩13,143 | ₩13,076 | ₩13,089 | -0.10% | 2.7만 |
|---|
| 2026.08.31 | ₩13,276 | ₩13,276 | ₩13,143 | ₩13,156 | -0.90% | 2.7만 |
|---|
| 2026.08.28 | ₩13,343 | ₩13,343 | ₩13,156 | ₩13,236 | -0.80% | 2.3만 |
|---|
| 2026.08.27 | ₩13,316 | ₩13,356 | ₩13,263 | ₩13,276 | -0.30% | 8.8천 |
|---|
| 2026.08.26 | ₩13,276 | ₩13,356 | ₩13,276 | ₩13,303 | +0.20% | 7.5천 |
|---|
| 2026.08.25 | ₩13,209 | ₩13,289 | ₩13,209 | ₩13,289 | +0.61% | 4.1만 |
|---|
| 2026.08.24 | ₩13,329 | ₩13,329 | ₩13,236 | ₩13,249 | -0.60% | 2만 |
|---|
| 2026.08.21 | ₩13,316 | ₩13,316 | ₩13,236 | ₩13,276 | -0.30% | 1.7만 |
|---|
| 2026.08.20 | ₩13,356 | ₩13,410 | ₩13,236 | ₩13,276 | -0.60% | 6.2만 |
|---|
| 2026.08.19 | ₩13,530 | ₩13,530 | ₩13,329 | ₩13,356 | -1.28% | 1.7만 |
|---|
| 2026.08.18 | ₩13,450 | ₩13,530 | ₩13,396 | ₩13,436 | -0.10% | 2.2만 |
|---|
| 2026.08.17 | ₩13,490 | ₩13,610 | ₩13,396 | ₩13,436 | -0.40% | 3.2만 |
|---|
| 2026.08.14 | ₩13,610 | ₩13,716 | ₩13,570 | ₩13,623 | +0.10% | 1.9만 |
|---|
| 2026.08.13 | ₩13,636 | ₩13,663 | ₩13,543 | ₩13,610 | -0.20% | 1.8만 |
|---|
| 2026.08.12 | ₩13,703 | ₩13,730 | ₩13,583 | ₩13,610 | -0.68% | 3.3만 |
|---|
| 2026.08.11 | ₩13,703 | ₩13,743 | ₩13,610 | ₩13,663 | -0.29% | 9.5천 |
|---|
| 2026.08.10 | ₩13,716 | ₩13,716 | ₩13,596 | ₩13,636 | -0.58% | 1.1만 |
|---|
| 2026.08.07 | ₩13,730 | ₩13,743 | ₩13,556 | ₩13,703 | -0.19% | 6.1천 |
|---|
| 2026.08.06 | ₩13,716 | ₩13,730 | ₩13,610 | ₩13,663 | -0.39% | 6.6천 |
|---|
| 2026.08.05 | ₩13,610 | ₩13,743 | ₩13,583 | ₩13,676 | +0.49% | 1.2만 |
|---|
| 2026.08.04 | ₩13,570 | ₩13,623 | ₩13,556 | ₩13,570 | 0.00% | 7.3천 |
|---|
| 2026.08.03 | ₩13,503 | ₩13,636 | ₩13,503 | ₩13,530 | +0.20% | 1.6만 |
|---|
| 2026.07.31 | ₩13,583 | ₩13,703 | ₩13,490 | ₩13,636 | +0.39% | 1.7만 |
|---|
| 2026.07.30 | ₩13,583 | ₩13,703 | ₩13,476 | ₩13,556 | -0.20% | 1.7만 |
|---|
| 2026.07.29 | ₩13,610 | ₩13,676 | ₩13,570 | ₩13,570 | -0.29% | 3.2만 |
|---|
| 2026.07.28 | ₩13,783 | ₩13,850 | ₩13,730 | ₩13,730 | -0.39% | 1.5만 |
|---|
| 2026.07.27 | ₩13,743 | ₩13,783 | ₩13,703 | ₩13,770 | +0.19% | 2만 |
|---|
| 2026.07.24 | ₩13,650 | ₩13,716 | ₩13,596 | ₩13,676 | +0.20% | 1.4만 |
|---|
| 2026.07.23 | ₩13,676 | ₩13,730 | ₩13,490 | ₩13,490 | -1.37% | 3.2만 |
|---|
| 2026.07.22 | ₩13,690 | ₩13,730 | ₩13,650 | ₩13,663 | -0.19% | 1.5만 |
|---|
| 2026.07.21 | ₩13,623 | ₩13,703 | ₩13,610 | ₩13,650 | +0.20% | 1.4만 |
|---|
| 2026.07.20 | ₩13,716 | ₩13,716 | ₩13,596 | ₩13,623 | -0.68% | 1.7만 |
|---|
| 2026.07.17 | ₩13,770 | ₩13,930 | ₩13,716 | ₩13,716 | -0.39% | 2.8만 |
|---|
| 2026.07.16 | ₩13,890 | ₩13,983 | ₩13,863 | ₩13,970 | +0.58% | 2.4만 |
|---|
| 2026.07.15 | ₩13,823 | ₩13,943 | ₩13,823 | ₩13,890 | +0.48% | 2.6만 |
|---|
| 2026.07.14 | ₩13,783 | ₩13,863 | ₩13,770 | ₩13,823 | +0.29% | 9.6천 |
|---|
| 2026.07.13 | ₩13,730 | ₩13,890 | ₩13,730 | ₩13,810 | +0.58% | 9.3천 |
|---|
| 2026.07.10 | ₩13,676 | ₩13,823 | ₩13,676 | ₩13,716 | +0.29% | 9.9천 |
|---|
| 2026.07.09 | ₩13,730 | ₩13,743 | ₩13,690 | ₩13,690 | -0.29% | 7.4천 |
|---|
| 2026.07.08 | ₩13,743 | ₩13,743 | ₩13,676 | ₩13,676 | -0.49% | 2.7만 |
|---|
| 2026.07.07 | ₩13,730 | ₩13,877 | ₩13,730 | ₩13,836 | +0.78% | 3.4만 |
|---|
| 2026.07.06 | ₩13,810 | ₩13,850 | ₩13,690 | ₩13,703 | -0.77% | 2.6만 |
|---|
| 2026.07.02 | ₩13,743 | ₩13,796 | ₩13,743 | ₩13,770 | +0.19% | 1.4만 |
|---|
| 2026.07.01 | ₩13,716 | ₩13,756 | ₩13,676 | ₩13,730 | +0.10% | 1만 |
|---|
| 2026.06.30 | ₩12,529 | ₩13,770 | ₩12,529 | ₩13,730 | +9.58% | 3.8만 |
|---|
| 2026.06.29 | ₩13,530 | ₩13,676 | ₩13,436 | ₩13,610 | +0.59% | 3.8만 |
|---|
| 2026.06.26 | ₩13,476 | ₩13,516 | ₩13,410 | ₩13,476 | 0.00% | 1.3만 |
|---|
| 2026.06.25 | ₩13,423 | ₩13,436 | ₩13,383 | ₩13,436 | +0.10% | 9.2천 |
|---|
| 2026.06.24 | ₩13,476 | ₩13,490 | ₩13,343 | ₩13,396 | -0.59% | 1.3만 |
|---|
| 2026.06.23 | ₩13,343 | ₩13,410 | ₩13,169 | ₩13,383 | +0.30% | 2.6만 |
|---|
| 2026.06.22 | ₩13,196 | ₩13,436 | ₩13,116 | ₩13,343 | +1.11% | 6만 |
|---|
| 2026.06.18 | ₩13,143 | ₩13,196 | ₩13,076 | ₩13,116 | -0.20% | 1.4만 |
|---|
| 2026.06.17 | ₩13,356 | ₩13,423 | ₩13,089 | ₩13,169 | -1.40% | 1.3만 |
|---|
| 2026.06.16 | ₩13,369 | ₩13,463 | ₩13,356 | ₩13,356 | -0.10% | 1만 |
|---|
| 2026.06.15 | ₩13,436 | ₩13,530 | ₩13,356 | ₩13,369 | -0.50% | 1.6만 |
|---|
| 2026.06.12 | ₩13,516 | ₩13,543 | ₩13,476 | ₩13,543 | +0.20% | 4.1만 |
|---|
| 2026.06.11 | ₩13,303 | ₩13,596 | ₩13,276 | ₩13,543 | +1.81% | 6.1만 |
|---|
| 2026.06.10 | ₩13,209 | ₩13,343 | ₩13,143 | ₩13,249 | +0.30% | 1.1만 |
|---|
| 2026.06.09 | ₩13,196 | ₩13,303 | ₩13,156 | ₩13,236 | +0.30% | 1.5만 |
|---|
| 2026.06.08 | ₩13,196 | ₩13,236 | ₩13,116 | ₩13,196 | 0.00% | 1.6만 |
|---|
| 2026.06.05 | ₩13,169 | ₩13,343 | ₩13,116 | ₩13,209 | +0.30% | 2.2만 |
|---|
| 2026.06.04 | ₩13,236 | ₩13,236 | ₩13,143 | ₩13,196 | -0.30% | 8천 |
|---|
| 2026.06.03 | ₩13,196 | ₩13,209 | ₩13,023 | ₩13,116 | -0.61% | 9.9천 |
|---|
| 2026.06.02 | ₩13,103 | ₩13,143 | ₩13,063 | ₩13,116 | +0.10% | 1.8만 |
|---|
| 2026.06.01 | ₩13,076 | ₩13,183 | ₩13,063 | ₩13,103 | +0.20% | 5.7만 |
|---|
| 2026.05.29 | ₩13,089 | ₩13,183 | ₩12,996 | ₩13,116 | +0.20% | 2.7만 |
|---|
| 2026.05.28 | ₩13,076 | ₩13,129 | ₩12,996 | ₩13,103 | +0.20% | 1.7만 |
|---|
| 2026.05.27 | ₩13,009 | ₩13,076 | ₩13,009 | ₩13,049 | +0.31% | 3만 |
|---|
| 2026.05.26 | ₩12,876 | ₩13,063 | ₩12,876 | ₩13,036 | +1.24% | 4.3만 |
|---|
| 2026.05.22 | ₩13,103 | ₩13,103 | ₩12,996 | ₩13,023 | -0.61% | 1.4만 |
|---|
| 2026.05.21 | ₩13,089 | ₩13,089 | ₩12,916 | ₩13,009 | -0.61% | 1.7만 |
|---|
| 2026.05.20 | ₩12,969 | ₩13,063 | ₩12,943 | ₩13,049 | +0.62% | 1.2만 |
|---|
| 2026.05.19 | ₩12,969 | ₩13,049 | ₩12,889 | ₩12,916 | -0.41% | 1.1만 |
|---|
| 2026.05.18 | ₩12,929 | ₩13,023 | ₩12,809 | ₩12,969 | +0.31% | 3.2만 |
|---|
| 2026.05.15 | ₩13,076 | ₩13,116 | ₩12,876 | ₩12,943 | -1.02% | 1.9만 |
|---|
| 2026.05.14 | ₩13,183 | ₩13,223 | ₩13,129 | ₩13,143 | -0.30% | 2.2만 |
|---|
| 2026.05.13 | ₩13,276 | ₩13,410 | ₩13,249 | ₩13,249 | -0.20% | 2.6만 |
|---|
| 2026.05.12 | ₩13,490 | ₩13,490 | ₩13,369 | ₩13,410 | -0.59% | 1.5만 |
|---|
| 2026.05.11 | ₩13,490 | ₩13,623 | ₩13,463 | ₩13,463 | -0.20% | 2.3만 |
|---|
| 2026.05.08 | ₩13,369 | ₩13,570 | ₩13,369 | ₩13,476 | +0.80% | 2.1만 |
|---|
| 2026.05.07 | ₩13,503 | ₩13,690 | ₩13,316 | ₩13,463 | -0.30% | 1.5만 |
|---|
| 2026.05.06 | ₩13,369 | ₩13,503 | ₩13,369 | ₩13,503 | +1.00% | 1.1만 |
|---|
| 2026.05.05 | ₩13,383 | ₩13,476 | ₩13,356 | ₩13,423 | +0.30% | 7.8천 |
|---|
| 2026.05.04 | ₩13,543 | ₩13,543 | ₩13,329 | ₩13,329 | -1.58% | 1.7만 |
|---|
| 2026.05.01 | ₩13,743 | ₩13,743 | ₩13,423 | ₩13,476 | -1.94% | 2만 |
|---|
| 2026.04.30 | ₩13,410 | ₩13,570 | ₩13,356 | ₩13,570 | +1.19% | 2.8만 |
|---|
| 2026.04.29 | ₩13,410 | ₩13,490 | ₩13,343 | ₩13,410 | 0.00% | 1.7만 |
|---|
| 2026.04.28 | ₩13,436 | ₩13,530 | ₩13,356 | ₩13,396 | -0.30% | 2.5만 |
|---|
| 2026.04.27 | ₩13,516 | ₩13,583 | ₩13,436 | ₩13,436 | -0.59% | 2.8만 |
|---|
| 2026.04.24 | ₩13,716 | ₩13,743 | ₩13,450 | ₩13,503 | -1.56% | 2.8만 |
|---|
| 2026.04.23 | ₩13,690 | ₩13,743 | ₩13,596 | ₩13,636 | -0.39% | 2.3만 |
|---|
| 2026.04.22 | ₩13,716 | ₩13,743 | ₩13,596 | ₩13,663 | -0.39% | 2만 |
|---|
| 2026.04.21 | ₩13,970 | ₩13,970 | ₩13,636 | ₩13,650 | -2.29% | 1.6만 |
|---|
| 2026.04.20 | ₩13,863 | ₩13,970 | ₩13,850 | ₩13,877 | +0.10% | 2.9만 |
|---|
| 2026.04.17 | ₩13,877 | ₩13,943 | ₩13,783 | ₩13,863 | -0.10% | 3.3만 |
|---|
| 2026.04.16 | ₩13,703 | ₩13,863 | ₩13,703 | ₩13,836 | +0.97% | 3.1만 |
|---|
| 2026.04.15 | ₩13,796 | ₩13,930 | ₩13,703 | ₩13,850 | +0.39% | 6.2만 |
|---|
| 2026.04.14 | ₩13,596 | ₩13,756 | ₩13,596 | ₩13,743 | +1.08% | 9천 |
|---|
| 2026.04.13 | ₩13,650 | ₩13,650 | ₩13,503 | ₩13,636 | -0.10% | 2만 |
|---|
| 2026.04.10 | ₩13,610 | ₩13,690 | ₩13,543 | ₩13,583 | -0.20% | 1.6만 |
|---|
| 2026.04.09 | ₩13,596 | ₩13,663 | ₩13,503 | ₩13,610 | +0.10% | 1.5만 |
|---|
| 2026.04.08 | ₩13,436 | ₩13,556 | ₩13,436 | ₩13,503 | +0.50% | 1.4만 |
|---|
| 2026.04.07 | ₩13,369 | ₩13,369 | ₩13,236 | ₩13,236 | -1.00% | 2.1만 |
|---|
| 2026.04.06 | ₩13,249 | ₩13,356 | ₩13,223 | ₩13,276 | +0.20% | 1.5만 |
|---|
| 2026.04.02 | ₩13,209 | ₩13,450 | ₩13,076 | ₩13,263 | +0.40% | 2.4만 |
|---|
| 2026.04.01 | ₩12,902 | ₩13,383 | ₩12,862 | ₩13,249 | +2.69% | 11.7만 |
|---|
| 2026.03.31 | ₩12,782 | ₩12,969 | ₩12,756 | ₩12,822 | +0.31% | 3.1만 |
|---|
| 2026.03.30 | ₩12,609 | ₩12,769 | ₩12,569 | ₩12,636 | +0.21% | 1.6만 |
|---|
| 2026.03.27 | ₩12,756 | ₩12,756 | ₩12,435 | ₩12,502 | -1.99% | 5.5만 |
|---|
| 2026.03.26 | ₩12,862 | ₩12,929 | ₩12,702 | ₩12,729 | -1.04% | 1.7만 |
|---|
| 2026.03.25 | ₩12,822 | ₩12,929 | ₩12,756 | ₩12,876 | +0.42% | 2.2만 |
|---|
| 2026.03.24 | ₩12,969 | ₩12,969 | ₩12,702 | ₩12,729 | -1.85% | 8.4만 |
|---|
| 2026.03.23 | ₩13,089 | ₩13,089 | ₩12,929 | ₩12,969 | -0.92% | 4.6만 |
|---|
| 2026.03.20 | ₩13,183 | ₩13,249 | ₩12,889 | ₩12,889 | -2.23% | 2.1만 |
|---|
| 2026.03.19 | ₩13,343 | ₩13,343 | ₩13,196 | ₩13,196 | -1.10% | 2.2만 |
|---|
| 2026.03.18 | ₩13,450 | ₩13,450 | ₩13,316 | ₩13,369 | -0.60% | 1.7만 |
|---|
| 2026.03.17 | ₩13,303 | ₩13,423 | ₩13,289 | ₩13,423 | +0.90% | 3.2만 |
|---|
| 2026.03.16 | ₩13,343 | ₩13,436 | ₩13,343 | ₩13,396 | +0.40% | 2.3만 |
|---|
| 2026.03.13 | ₩13,369 | ₩13,543 | ₩13,263 | ₩13,289 | -0.60% | 2.3만 |
|---|
| 2026.03.12 | ₩13,356 | ₩13,383 | ₩13,276 | ₩13,303 | -0.40% | 2.2만 |
|---|
| 2026.03.11 | ₩13,516 | ₩13,516 | ₩13,289 | ₩13,356 | -1.18% | 4만 |
|---|
| 2026.03.10 | ₩13,476 | ₩13,556 | ₩13,423 | ₩13,503 | +0.20% | 2.1만 |
|---|
| 2026.03.09 | ₩13,596 | ₩13,650 | ₩13,316 | ₩13,476 | -0.88% | 5.1만 |
|---|
| 2026.03.06 | ₩13,663 | ₩13,663 | ₩13,570 | ₩13,610 | -0.39% | 1.4만 |
|---|
| 2026.03.05 | ₩13,836 | ₩13,836 | ₩13,663 | ₩13,663 | -1.25% | 2.3만 |
|---|
| 2026.03.04 | ₩14,090 | ₩14,090 | ₩13,836 | ₩13,903 | -1.33% | 2.2만 |
|---|
| 2026.03.03 | ₩13,877 | ₩13,877 | ₩13,703 | ₩13,836 | -0.29% | 3.1만 |
|---|
| 2026.03.02 | ₩13,877 | ₩13,983 | ₩13,850 | ₩13,957 | +0.58% | 3.8만 |
|---|
| 2026.02.27 | ₩13,970 | ₩14,117 | ₩13,917 | ₩13,943 | -0.19% | 4.9만 |
|---|
| 2026.02.26 | ₩13,917 | ₩13,970 | ₩13,903 | ₩13,943 | +0.19% | 2.2만 |
|---|
| 2026.02.25 | ₩13,890 | ₩13,917 | ₩13,850 | ₩13,890 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩13,930 | ₩13,930 | ₩13,877 | ₩13,890 | -0.29% | 2.9만 |
|---|
| 2026.02.23 | ₩13,903 | ₩13,957 | ₩13,863 | ₩13,890 | -0.10% | 2.8만 |
|---|
| 2026.02.20 | ₩13,930 | ₩13,930 | ₩13,850 | ₩13,903 | -0.19% | 2.6만 |
|---|
| 2026.02.19 | ₩13,970 | ₩13,970 | ₩13,823 | ₩13,890 | -0.57% | 1.3만 |
|---|
| 2026.02.18 | ₩14,023 | ₩14,050 | ₩13,810 | ₩13,877 | -1.05% | 2.4만 |
|---|
| 2026.02.17 | ₩13,997 | ₩14,010 | ₩13,890 | ₩14,010 | +0.10% | 3.6만 |
|---|
| 2026.02.13 | ₩13,930 | ₩14,023 | ₩13,903 | ₩13,997 | +0.48% | 2.6만 |
|---|
| 2026.02.12 | ₩13,957 | ₩14,023 | ₩13,836 | ₩13,930 | -0.19% | 3.3만 |
|---|
| 2026.02.11 | ₩13,957 | ₩14,063 | ₩13,930 | ₩14,023 | +0.48% | 7.7만 |
|---|
| 2026.02.10 | ₩13,810 | ₩13,970 | ₩13,810 | ₩13,957 | +1.06% | 3.2만 |
|---|
| 2026.02.09 | ₩13,770 | ₩13,810 | ₩13,716 | ₩13,796 | +0.19% | 3만 |
|---|
| 2026.02.06 | ₩13,703 | ₩13,796 | ₩13,676 | ₩13,770 | +0.49% | 2.9만 |
|---|
| 2026.02.05 | ₩13,636 | ₩13,743 | ₩13,596 | ₩13,676 | +0.29% | 5.5만 |
|---|
| 2026.02.04 | ₩13,490 | ₩13,650 | ₩13,490 | ₩13,623 | +0.99% | 4.2만 |
|---|
| 2026.02.03 | ₩13,436 | ₩13,490 | ₩13,410 | ₩13,476 | +0.30% | 3만 |
|---|
| 2026.02.02 | ₩13,463 | ₩13,543 | ₩13,423 | ₩13,423 | -0.30% | 4.4만 |
|---|
| 2026.01.30 | ₩13,476 | ₩13,516 | ₩13,410 | ₩13,450 | -0.20% | 2.2만 |
|---|
| 2026.01.29 | ₩13,356 | ₩13,476 | ₩13,356 | ₩13,436 | +0.60% | 2.3만 |
|---|
| 2026.01.28 | ₩13,450 | ₩13,450 | ₩13,356 | ₩13,356 | -0.69% | 1.2만 |
|---|
| 2026.01.27 | ₩13,423 | ₩13,436 | ₩13,383 | ₩13,423 | 0.00% | 3.4만 |
|---|
| 2026.01.26 | ₩13,490 | ₩13,490 | ₩13,383 | ₩13,436 | -0.40% | 2만 |
|---|
| 2026.01.23 | ₩13,463 | ₩13,463 | ₩13,369 | ₩13,423 | -0.30% | 2.9만 |
|---|
| 2026.01.22 | ₩13,436 | ₩13,543 | ₩13,383 | ₩13,423 | -0.10% | 3.3만 |
|---|
| 2026.01.21 | ₩13,490 | ₩13,530 | ₩13,410 | ₩13,476 | -0.10% | 2.3만 |
|---|
| 2026.01.20 | ₩13,556 | ₩13,556 | ₩13,423 | ₩13,423 | -0.98% | 1.8만 |
|---|
| 2026.01.16 | ₩13,570 | ₩13,636 | ₩13,503 | ₩13,583 | +0.10% | 2.1만 |
|---|
| 2026.01.15 | ₩13,530 | ₩13,636 | ₩13,476 | ₩13,583 | +0.39% | 2만 |
|---|
| 2026.01.14 | ₩13,676 | ₩13,703 | ₩13,623 | ₩13,676 | 0.00% | 1.8만 |
|---|
| 2026.01.13 | ₩13,610 | ₩13,690 | ₩13,476 | ₩13,676 | +0.49% | 3.9만 |
|---|
| 2026.01.12 | ₩13,556 | ₩13,583 | ₩13,490 | ₩13,570 | +0.10% | 3.5만 |
|---|
| 2026.01.09 | ₩13,516 | ₩13,596 | ₩13,503 | ₩13,556 | +0.30% | 1.1만 |
|---|
| 2026.01.08 | ₩13,490 | ₩13,570 | ₩13,490 | ₩13,543 | +0.40% | 1.3만 |
|---|
| 2026.01.07 | ₩13,450 | ₩13,543 | ₩13,396 | ₩13,450 | 0.00% | 3.7만 |
|---|
| 2026.01.06 | ₩13,463 | ₩13,476 | ₩13,383 | ₩13,450 | -0.10% | 2.5만 |
|---|
| 2026.01.05 | ₩13,369 | ₩13,423 | ₩13,356 | ₩13,396 | +0.20% | 2.6만 |
|---|
| 2026.01.02 | ₩13,450 | ₩13,450 | ₩13,329 | ₩13,343 | -0.79% | 2.4만 |
|---|
| 2025.12.31 | ₩13,463 | ₩13,463 | ₩13,276 | ₩13,356 | -0.79% | 3.3만 |
|---|
| 2025.12.30 | ₩13,249 | ₩13,410 | ₩13,236 | ₩13,383 | +1.01% | 3.6만 |
|---|
| 2025.12.29 | ₩13,263 | ₩13,329 | ₩13,209 | ₩13,249 | -0.10% | 2.3만 |
|---|
| 2025.12.26 | ₩13,289 | ₩13,343 | ₩13,196 | ₩13,223 | -0.50% | 4만 |
|---|
| 2025.12.24 | ₩13,236 | ₩13,289 | ₩13,196 | ₩13,289 | +0.40% | 1.2만 |
|---|
| 2025.12.23 | ₩13,209 | ₩13,276 | ₩13,183 | ₩13,183 | -0.20% | 2.3만 |
|---|
| 2025.12.22 | ₩13,183 | ₩13,249 | ₩13,183 | ₩13,196 | +0.10% | 3.2만 |
|---|
| 2025.12.19 | ₩13,289 | ₩13,303 | ₩13,196 | ₩13,249 | -0.30% | 2.6만 |
|---|
| 2025.12.18 | ₩13,236 | ₩13,289 | ₩13,209 | ₩13,209 | -0.20% | 1.8만 |
|---|
| 2025.12.17 | ₩13,223 | ₩13,263 | ₩13,196 | ₩13,209 | -0.10% | 3.2만 |
|---|
| 2025.12.16 | ₩13,249 | ₩13,289 | ₩13,169 | ₩13,183 | -0.50% | 4.7만 |
|---|
| 2025.12.15 | ₩13,423 | ₩13,463 | ₩13,383 | ₩13,410 | -0.10% | 2.1만 |
|---|
| 2025.12.12 | ₩13,343 | ₩13,396 | ₩13,343 | ₩13,396 | +0.40% | 1.7만 |
|---|
| 2025.12.11 | ₩13,356 | ₩13,410 | ₩13,343 | ₩13,343 | -0.10% | 2만 |
|---|
| 2025.12.10 | ₩13,423 | ₩13,450 | ₩13,343 | ₩13,410 | -0.10% | 3.1만 |
|---|
| 2025.12.09 | ₩13,410 | ₩13,450 | ₩13,383 | ₩13,396 | -0.10% | 2.3만 |
|---|
| 2025.12.08 | ₩13,450 | ₩13,450 | ₩13,303 | ₩13,369 | -0.60% | 2.7만 |
|---|
| 2025.12.05 | ₩13,516 | ₩13,543 | ₩13,476 | ₩13,490 | -0.20% | 1.4만 |
|---|
| 2025.12.04 | ₩13,543 | ₩13,556 | ₩13,490 | ₩13,490 | -0.39% | 1.6만 |
|---|
| 2025.12.03 | ₩13,543 | ₩13,543 | ₩13,436 | ₩13,503 | -0.30% | 2.2만 |
|---|
| 2025.12.02 | ₩13,490 | ₩13,543 | ₩13,476 | ₩13,503 | +0.10% | 2만 |
|---|
| 2025.12.01 | ₩13,570 | ₩13,650 | ₩13,369 | ₩13,490 | -0.59% | 3.6만 |
|---|
| 2025.11.28 | ₩13,583 | ₩13,623 | ₩13,530 | ₩13,583 | 0.00% | 4.4만 |
|---|
| 2025.11.26 | ₩13,503 | ₩13,583 | ₩13,450 | ₩13,570 | +0.49% | 3.1만 |
|---|
| 2025.11.25 | ₩13,476 | ₩13,556 | ₩13,476 | ₩13,543 | +0.50% | 3.6만 |
|---|
| 2025.11.24 | ₩13,583 | ₩13,650 | ₩13,423 | ₩13,463 | -0.88% | 7.1만 |
|---|
| 2025.11.21 | ₩13,503 | ₩13,596 | ₩13,463 | ₩13,556 | +0.40% | 1.4만 |
|---|
| 2025.11.20 | ₩13,543 | ₩13,543 | ₩13,423 | ₩13,463 | -0.59% | 1.1만 |
|---|
| 2025.11.19 | ₩13,583 | ₩13,583 | ₩13,396 | ₩13,450 | -0.98% | 2만 |
|---|
| 2025.11.18 | ₩13,476 | ₩13,570 | ₩13,463 | ₩13,516 | +0.30% | 3.9만 |
|---|
| 2025.11.17 | ₩13,743 | ₩13,743 | ₩13,516 | ₩13,516 | -1.65% | 2.3만 |
|---|
| 2025.11.14 | ₩13,903 | ₩13,903 | ₩13,676 | ₩13,743 | -1.15% | 3.4만 |
|---|
| 2025.11.13 | ₩13,863 | ₩13,890 | ₩13,796 | ₩13,850 | -0.10% | 1.7만 |
|---|
| 2025.11.12 | ₩13,823 | ₩13,917 | ₩13,796 | ₩13,823 | 0.00% | 2.3만 |
|---|
| 2025.11.11 | ₩13,863 | ₩13,877 | ₩13,796 | ₩13,823 | -0.29% | 2.9만 |
|---|
| 2025.11.10 | ₩13,810 | ₩13,850 | ₩13,716 | ₩13,836 | +0.19% | 3.1만 |
|---|
| 2025.11.07 | ₩13,743 | ₩13,770 | ₩13,596 | ₩13,703 | -0.29% | 3.9만 |
|---|
| 2025.11.06 | ₩13,783 | ₩14,077 | ₩13,783 | ₩13,836 | +0.39% | 7.4만 |
|---|
| 2025.11.05 | ₩13,877 | ₩13,917 | ₩13,770 | ₩13,810 | -0.48% | 2.6만 |
|---|
| 2025.11.04 | ₩13,863 | ₩13,930 | ₩13,810 | ₩13,810 | -0.38% | 3.7만 |
|---|
| 2025.11.03 | ₩13,943 | ₩13,943 | ₩13,783 | ₩13,850 | -0.67% | 2.8만 |
|---|
| 2025.10.31 | ₩13,917 | ₩13,983 | ₩13,823 | ₩13,863 | -0.38% | 3.3만 |
|---|
| 2025.10.30 | ₩13,756 | ₩13,983 | ₩13,756 | ₩13,863 | +0.78% | 2.4만 |
|---|
| 2025.10.29 | ₩13,943 | ₩13,943 | ₩13,743 | ₩13,770 | -1.24% | 4.4만 |
|---|
| 2025.10.28 | ₩13,917 | ₩13,957 | ₩13,850 | ₩13,863 | -0.38% | 4만 |
|---|
| 2025.10.27 | ₩13,930 | ₩13,983 | ₩13,930 | ₩13,983 | +0.38% | 1.5만 |
|---|
| 2025.10.24 | ₩13,983 | ₩13,983 | ₩13,850 | ₩13,890 | -0.67% | 4.1만 |
|---|
| 2025.10.23 | ₩13,863 | ₩13,917 | ₩13,863 | ₩13,903 | +0.29% | 1.6만 |
|---|
| 2025.10.22 | ₩13,997 | ₩13,997 | ₩13,823 | ₩13,890 | -0.76% | 3.3만 |
|---|
| 2025.10.21 | ₩13,903 | ₩13,997 | ₩13,890 | ₩13,957 | +0.38% | 4.7만 |
|---|
| 2025.10.20 | ₩13,943 | ₩13,970 | ₩13,877 | ₩13,917 | -0.19% | 14.8만 |
|---|
| 2025.10.17 | ₩13,943 | ₩13,997 | ₩13,863 | ₩13,863 | -0.57% | 5.4만 |
|---|
| 2025.10.16 | ₩13,997 | ₩14,063 | ₩13,970 | ₩13,983 | -0.10% | 3.1만 |
|---|
| 2025.10.15 | ₩13,930 | ₩14,010 | ₩13,917 | ₩13,970 | +0.29% | 2.3만 |
|---|
| 2025.10.14 | ₩13,863 | ₩13,903 | ₩13,783 | ₩13,877 | +0.10% | 3.2만 |
|---|
| 2025.10.13 | ₩13,877 | ₩13,903 | ₩13,730 | ₩13,890 | +0.10% | 5.8만 |
|---|
| 2025.10.10 | ₩13,877 | ₩13,943 | ₩13,703 | ₩13,703 | -1.25% | 3만 |
|---|