시장 데이터를 불러오는 중
전체 종목
PL Growth and Income ETF 과거 주가
PL Growth and Income ETF · PLGI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PL Growth and Income ETF · PLGI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,640 | ₩34,664 | ₩34,600 | ₩34,664 | +0.07% | 3.5천 |
| 2026.10.08 | ₩34,519 | ₩34,519 | ₩34,345 | ₩34,413 | -0.31% | 2.3천 |
| 2026.10.07 | ₩34,425 | ₩34,546 | ₩34,425 | ₩34,537 | +0.32% | 2.3천 |
| 2026.10.06 | ₩34,492 | ₩34,600 | ₩34,492 | ₩34,535 | +0.12% | 7.9천 |
| 2026.10.05 | ₩34,358 | ₩34,492 | ₩34,318 | ₩34,374 | +0.05% | 6.3천 |
| 2026.10.02 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
| 2026.10.01 | ₩34,027 | ₩34,027 | ₩34,027 | ₩34,027 | 0.00% | 100 |
| 2026.09.30 | ₩34,224 | ₩34,224 | ₩34,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,060 |
| -0.48% |
| 500 |
| 2026.09.29 | ₩34,082 | ₩34,082 | ₩34,082 | ₩34,082 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,157 | ₩34,305 | ₩34,090 | ₩34,128 | -0.09% | 2.9천 |
|---|
| 2026.09.25 | ₩34,158 | ₩34,358 | ₩34,158 | ₩34,307 | +0.44% | 1.1천 |
|---|
| 2026.09.24 | ₩34,130 | ₩34,211 | ₩34,130 | ₩34,168 | +0.11% | 600 |
|---|
| 2026.09.23 | ₩34,278 | ₩34,331 | ₩34,184 | ₩34,184 | -0.27% | 1.5만 |
|---|
| 2026.09.22 | ₩34,533 | ₩34,533 | ₩34,427 | ₩34,470 | -0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩34,372 | ₩34,600 | ₩34,318 | ₩34,539 | +0.49% | 3.2만 |
|---|
| 2026.09.18 | ₩34,264 | ₩34,264 | ₩34,150 | ₩34,196 | -0.20% | 2천 |
|---|
| 2026.09.17 | ₩34,144 | ₩34,216 | ₩34,144 | ₩34,216 | +0.21% | 800 |
|---|
| 2026.09.16 | ₩34,144 | ₩34,144 | ₩33,984 | ₩33,984 | -0.47% | 4.3천 |
|---|
| 2026.09.15 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,331 | ₩34,331 | ₩34,331 | ₩34,331 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,345 | ₩34,398 | ₩34,224 | ₩34,262 | -0.24% | 1.6만 |
|---|
| 2026.09.10 | ₩34,051 | ₩34,051 | ₩34,051 | ₩34,051 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,077 | ₩34,117 | ₩34,050 | ₩34,117 | +0.12% | 1.1만 |
|---|
| 2026.09.08 | ₩34,331 | ₩34,331 | ₩34,297 | ₩34,297 | -0.10% | 1.1천 |
|---|
| 2026.09.04 | ₩34,600 | ₩34,600 | ₩34,474 | ₩34,474 | -0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩34,626 | ₩34,626 | ₩34,546 | ₩34,609 | -0.05% | 1.8천 |
|---|
| 2026.09.02 | ₩34,452 | ₩34,452 | ₩34,385 | ₩34,385 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩34,217 | ₩34,217 | ₩34,117 | ₩34,204 | -0.04% | 7.5천 |
|---|
| 2026.08.31 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩34,439 | ₩34,492 | ₩34,384 | ₩34,384 | -0.16% | 5.9천 |
|---|
| 2026.08.27 | ₩34,264 | ₩34,311 | ₩34,264 | ₩34,311 | +0.14% | 1.5만 |
|---|
| 2026.08.26 | ₩34,184 | ₩34,251 | ₩34,130 | ₩34,150 | -0.10% | 2.5천 |
|---|
| 2026.08.25 | ₩34,144 | ₩34,255 | ₩34,144 | ₩34,255 | +0.33% | 400 |
|---|
| 2026.08.24 | ₩34,170 | ₩34,318 | ₩34,117 | ₩34,200 | +0.09% | 4.4만 |
|---|
| 2026.08.21 | ₩34,170 | ₩34,345 | ₩34,170 | ₩34,174 | +0.01% | 3.3천 |
|---|
| 2026.08.20 | ₩34,238 | ₩34,251 | ₩34,236 | ₩34,251 | +0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩34,284 | ₩34,284 | ₩34,235 | ₩34,235 | -0.14% | 500 |
|---|
| 2026.08.18 | ₩34,144 | ₩34,170 | ₩33,996 | ₩34,065 | -0.23% | 1.8만 |
|---|
| 2026.08.17 | ₩34,103 | ₩34,103 | ₩34,050 | ₩34,050 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩34,224 | ₩34,224 | ₩34,224 | ₩34,224 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,251 | ₩34,372 | ₩34,197 | ₩34,286 | +0.10% | 5만 |
|---|
| 2026.08.12 | ₩34,110 | ₩34,144 | ₩34,036 | ₩34,082 | -0.08% | 16.3만 |
|---|
| 2026.08.11 | ₩34,221 | ₩34,221 | ₩34,185 | ₩34,185 | -0.11% | 200 |
|---|
| 2026.08.10 | ₩34,251 | ₩34,251 | ₩34,169 | ₩34,169 | -0.24% | 2.5천 |
|---|
| 2026.08.07 | ₩34,142 | ₩34,142 | ₩34,142 | ₩34,142 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,046 | ₩34,046 | ₩34,046 | ₩34,046 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,331 | ₩34,331 | ₩34,010 | ₩34,107 | -0.65% | 1.7천 |
|---|
| 2026.08.04 | ₩34,170 | ₩34,195 | ₩34,170 | ₩34,195 | +0.07% | 500 |
|---|
| 2026.08.03 | ₩33,761 | ₩33,795 | ₩33,761 | ₩33,795 | +0.10% | 200 |
|---|
| 2026.07.31 | ₩33,057 | ₩33,433 | ₩33,057 | ₩33,433 | +1.14% | 500 |
|---|
| 2026.07.30 | ₩33,165 | ₩33,265 | ₩33,165 | ₩33,265 | +0.30% | 500 |
|---|
| 2026.07.29 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩32,910 | ₩32,910 | ₩32,910 | ₩32,910 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,829 | ₩32,923 | ₩32,748 | ₩32,748 | -0.25% | 800 |
|---|
| 2026.07.23 | ₩32,615 | ₩32,615 | ₩32,541 | ₩32,569 | -0.14% | 1.4천 |
|---|
| 2026.07.22 | ₩33,077 | ₩33,151 | ₩33,040 | ₩33,040 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩33,185 | ₩33,185 | ₩33,151 | ₩33,183 | -0.00% | 6.6천 |
|---|
| 2026.07.20 | ₩33,191 | ₩33,191 | ₩33,071 | ₩33,076 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩33,017 | ₩33,205 | ₩33,017 | ₩33,059 | +0.13% | 6.2천 |
|---|
| 2026.07.16 | ₩33,326 | ₩33,433 | ₩33,240 | ₩33,240 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩33,433 | ₩33,433 | ₩33,338 | ₩33,338 | -0.28% | 1.2천 |
|---|
| 2026.07.14 | ₩33,272 | ₩33,299 | ₩33,202 | ₩33,202 | -0.21% | 1.3천 |
|---|
| 2026.07.13 | ₩33,138 | ₩33,138 | ₩33,135 | ₩33,135 | -0.01% | 200 |
|---|
| 2026.07.10 | ₩33,259 | ₩33,272 | ₩33,171 | ₩33,171 | -0.26% | 700 |
|---|
| 2026.07.09 | ₩32,937 | ₩32,970 | ₩32,937 | ₩32,970 | +0.10% | 2.6천 |
|---|
| 2026.07.08 | ₩32,762 | ₩32,892 | ₩32,762 | ₩32,892 | +0.40% | 100 |
|---|
| 2026.07.07 | ₩32,910 | ₩33,057 | ₩32,910 | ₩32,934 | +0.07% | 1.3천 |
|---|
| 2026.07.06 | ₩32,964 | ₩32,977 | ₩32,803 | ₩32,965 | +0.00% | 1천 |
|---|
| 2026.07.02 | ₩32,601 | ₩32,664 | ₩32,601 | ₩32,664 | +0.19% | 200 |
|---|
| 2026.07.01 | ₩32,548 | ₩32,662 | ₩32,548 | ₩32,622 | +0.23% | 200 |
|---|
| 2026.06.30 | ₩32,333 | ₩32,455 | ₩32,333 | ₩32,455 | +0.38% | 1.2천 |
|---|
| 2026.06.29 | ₩32,213 | ₩32,347 | ₩32,213 | ₩32,347 | +0.42% | 100 |
|---|
| 2026.06.26 | ₩32,119 | ₩32,226 | ₩32,119 | ₩32,141 | +0.07% | 2.4천 |
|---|
| 2026.06.25 | ₩32,092 | ₩32,092 | ₩31,968 | ₩31,968 | -0.38% | 800 |
|---|
| 2026.06.24 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,588 | ₩32,642 | ₩32,529 | ₩32,529 | -0.18% | 1.9만 |
|---|
| 2026.06.22 | ₩32,501 | ₩32,501 | ₩32,360 | ₩32,434 | -0.21% | 700 |
|---|
| 2026.06.18 | ₩32,588 | ₩32,660 | ₩32,588 | ₩32,660 | +0.22% | 100 |
|---|
| 2026.06.17 | ₩32,710 | ₩32,710 | ₩32,710 | ₩32,710 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,460 | ₩33,259 | ₩33,288 | -0.51% | 900 |
|---|
| 2026.06.15 | ₩33,326 | ₩33,326 | ₩33,277 | ₩33,277 | -0.14% | 100 |
|---|
| 2026.06.12 | ₩33,138 | ₩33,138 | ₩33,004 | ₩33,126 | -0.04% | 400 |
|---|
| 2026.06.11 | ₩32,628 | ₩33,051 | ₩32,628 | ₩33,013 | +1.18% | 500 |
|---|
| 2026.06.10 | ₩32,990 | ₩33,077 | ₩32,737 | ₩32,850 | -0.43% | 1.2만 |
|---|
| 2026.06.09 | ₩33,005 | ₩33,005 | ₩33,005 | ₩33,005 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,024 | ₩33,138 | ₩32,858 | ₩32,973 | -0.15% | 6.1천 |
|---|
| 2026.06.04 | ₩33,205 | ₩33,218 | ₩33,177 | ₩33,177 | -0.08% | 800 |
|---|
| 2026.06.03 | ₩33,057 | ₩33,151 | ₩33,031 | ₩33,102 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩33,440 | ₩33,440 | ₩33,312 | ₩33,393 | -0.14% | 900 |
|---|
| 2026.06.01 | ₩33,554 | ₩33,619 | ₩33,460 | ₩33,619 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩33,460 | ₩33,460 | ₩33,457 | ₩33,457 | -0.01% | 500 |
|---|
| 2026.05.28 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,178 | ₩33,221 | ₩33,178 | ₩33,221 | +0.13% | 500 |
|---|
| 2026.05.26 | ₩33,098 | ₩33,272 | ₩33,098 | ₩33,183 | +0.26% | 24.2만 |
|---|
| 2026.05.22 | ₩33,031 | ₩33,285 | ₩33,004 | ₩33,143 | +0.34% | 3.6천 |
|---|
| 2026.05.21 | ₩32,722 | ₩33,134 | ₩32,722 | ₩33,134 | +1.26% | 700 |
|---|
| 2026.05.20 | ₩32,910 | ₩32,974 | ₩32,910 | ₩32,974 | +0.20% | 2.8천 |
|---|
| 2026.05.19 | ₩32,870 | ₩32,870 | ₩32,736 | ₩32,736 | -0.41% | 1.9천 |
|---|
| 2026.05.18 | ₩32,749 | ₩32,749 | ₩32,709 | ₩32,709 | -0.12% | 4.5천 |
|---|
| 2026.05.15 | ₩32,776 | ₩32,776 | ₩32,558 | ₩32,558 | -0.66% | 200 |
|---|
| 2026.05.14 | ₩32,770 | ₩32,770 | ₩32,770 | ₩32,770 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,803 | ₩32,829 | ₩32,601 | ₩32,601 | -0.61% | 9.7천 |
|---|
| 2026.05.12 | ₩33,272 | ₩33,272 | ₩33,031 | ₩33,155 | -0.35% | 6.6천 |
|---|
| 2026.05.11 | ₩33,391 | ₩33,446 | ₩33,296 | ₩33,296 | -0.29% | 500 |
|---|
| 2026.05.08 | ₩33,606 | ₩33,606 | ₩33,606 | ₩33,606 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,010 | ₩34,117 | ₩33,930 | ₩33,930 | -0.23% | 800 |
|---|
| 2026.05.06 | ₩33,761 | ₩33,897 | ₩33,728 | ₩33,897 | +0.40% | 500 |
|---|
| 2026.05.05 | ₩33,855 | ₩33,875 | ₩33,688 | ₩33,732 | -0.36% | 700 |
|---|
| 2026.05.04 | ₩33,688 | ₩33,902 | ₩33,619 | ₩33,619 | -0.20% | 4.7천 |
|---|
| 2026.05.01 | ₩33,446 | ₩33,969 | ₩33,446 | ₩33,729 | +0.85% | 1.2만 |
|---|
| 2026.04.30 | ₩33,603 | ₩33,603 | ₩33,603 | ₩33,603 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,373 | ₩33,373 | ₩33,367 | ₩33,367 | -0.02% | 300 |
|---|
| 2026.04.28 | ₩33,808 | ₩33,808 | ₩33,165 | ₩33,402 | -1.20% | 6.1만 |
|---|
| 2026.04.27 | ₩33,259 | ₩33,862 | ₩33,259 | ₩33,460 | +0.60% | 2.9만 |
|---|
| 2026.04.24 | ₩33,352 | ₩33,607 | ₩33,352 | ₩33,473 | +0.36% | 2.2만 |
|---|
| 2026.04.23 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,419 | ₩33,654 | ₩33,111 | ₩33,607 | +0.56% | 1.6만 |
|---|
| 2026.04.21 | ₩34,010 | ₩34,010 | ₩33,688 | ₩33,688 | -0.95% | 1천 |
|---|
| 2026.04.20 | ₩33,795 | ₩34,010 | ₩33,795 | ₩33,936 | +0.42% | 1.2만 |
|---|
| 2026.04.17 | ₩33,419 | ₩34,063 | ₩33,419 | ₩33,849 | +1.28% | 5.3만 |
|---|
| 2026.04.16 | ₩33,500 | ₩33,634 | ₩33,428 | ₩33,428 | -0.22% | 1만 |
|---|
| 2026.04.15 | ₩33,406 | ₩33,474 | ₩33,339 | ₩33,474 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩33,151 | ₩33,218 | ₩33,151 | ₩33,201 | +0.15% | 2.9천 |
|---|
| 2026.04.13 | ₩32,762 | ₩33,029 | ₩32,762 | ₩33,029 | +0.81% | 2천 |
|---|
| 2026.04.10 | ₩32,682 | ₩32,856 | ₩32,655 | ₩32,770 | +0.27% | 4.6천 |
|---|
| 2026.04.09 | ₩33,554 | ₩33,554 | ₩32,481 | ₩33,037 | -1.54% | 1만 |
|---|
| 2026.04.08 | ₩33,205 | ₩33,661 | ₩32,977 | ₩33,099 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩32,440 | ₩32,548 | ₩32,427 | ₩32,548 | +0.33% | 4천 |
|---|
| 2026.04.06 | ₩32,581 | ₩32,789 | ₩32,508 | ₩32,762 | +0.56% | 4.8천 |
|---|
| 2026.04.02 | ₩32,534 | ₩32,534 | ₩32,485 | ₩32,485 | -0.15% | 2.9천 |
|---|
| 2026.04.01 | ₩32,604 | ₩32,604 | ₩32,604 | ₩32,604 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,917 | ₩32,457 | ₩31,917 | ₩32,457 | +1.69% | 4천 |
|---|
| 2026.03.30 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩32,159 | ₩32,159 | ₩31,911 | ₩31,911 | -0.77% | 500 |
|---|
| 2026.03.26 | ₩32,816 | ₩32,816 | ₩32,322 | ₩32,322 | -1.50% | 5.4천 |
|---|
| 2026.03.25 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,280 | ₩32,722 | ₩32,280 | ₩32,451 | +0.53% | 8.3천 |
|---|
| 2026.03.23 | ₩32,917 | ₩32,937 | ₩32,762 | ₩32,843 | -0.22% | 3.7천 |
|---|
| 2026.03.20 | ₩32,454 | ₩32,454 | ₩32,266 | ₩32,438 | -0.05% | 1.3천 |
|---|
| 2026.03.19 | ₩32,896 | ₩32,896 | ₩32,687 | ₩32,687 | -0.64% | 100 |
|---|
| 2026.03.18 | ₩32,639 | ₩32,639 | ₩32,639 | ₩32,639 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,974 | ₩32,974 | ₩32,974 | ₩32,974 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,615 | ₩33,071 | ₩32,615 | ₩32,795 | +0.55% | 3천 |
|---|
| 2026.03.13 | ₩32,990 | ₩32,990 | ₩32,580 | ₩32,580 | -1.24% | 100 |
|---|
| 2026.03.12 | ₩33,513 | ₩33,513 | ₩32,561 | ₩32,561 | -2.84% | 6.6천 |
|---|
| 2026.03.11 | ₩32,870 | ₩33,032 | ₩32,870 | ₩33,032 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩34,077 | ₩34,077 | ₩32,521 | ₩33,226 | -2.50% | 2.3만 |
|---|
| 2026.03.09 | ₩32,990 | ₩33,568 | ₩32,856 | ₩33,568 | +1.75% | 1.4천 |
|---|
| 2026.03.06 | ₩33,647 | ₩33,647 | ₩33,179 | ₩33,426 | -0.66% | 1.8천 |
|---|
| 2026.03.05 | ₩33,980 | ₩34,224 | ₩33,138 | ₩33,611 | -1.09% | 1천 |
|---|
| 2026.03.04 | ₩33,370 | ₩34,238 | ₩33,370 | ₩33,741 | +1.11% | 600 |
|---|
| 2026.03.03 | ₩34,908 | ₩34,908 | ₩33,661 | ₩33,719 | -3.41% | 1.2만 |
|---|
| 2026.03.02 | ₩33,929 | ₩33,983 | ₩33,685 | ₩33,685 | -0.72% | 2.3천 |
|---|
| 2026.02.27 | ₩33,728 | ₩33,728 | ₩33,689 | ₩33,692 | -0.11% | 500 |
|---|
| 2026.02.26 | ₩33,795 | ₩33,835 | ₩33,567 | ₩33,700 | -0.28% | 1.2천 |
|---|
| 2026.02.25 | ₩33,111 | ₩33,454 | ₩33,111 | ₩33,454 | +1.04% | 1천 |
|---|
| 2026.02.24 | ₩33,701 | ₩33,701 | ₩33,446 | ₩33,450 | -0.74% | 1.7천 |
|---|
| 2026.02.23 | ₩33,527 | ₩33,527 | ₩33,182 | ₩33,182 | -1.03% | 1.3천 |
|---|
| 2026.02.20 | ₩33,607 | ₩33,804 | ₩33,607 | ₩33,674 | +0.20% | 1.5천 |
|---|
| 2026.02.19 | ₩33,527 | ₩33,528 | ₩33,395 | ₩33,528 | +0.00% | 1.3천 |
|---|
| 2026.02.18 | ₩33,580 | ₩33,674 | ₩33,512 | ₩33,661 | +0.24% | 5천 |
|---|
| 2026.02.17 | ₩32,964 | ₩33,259 | ₩32,856 | ₩33,232 | +0.81% | 1.9만 |
|---|
| 2026.02.13 | ₩33,124 | ₩33,446 | ₩33,111 | ₩33,311 | +0.56% | 6.4천 |
|---|
| 2026.02.12 | ₩34,036 | ₩34,036 | ₩33,055 | ₩33,327 | -2.08% | 4만 |
|---|
| 2026.02.11 | ₩33,808 | ₩33,808 | ₩33,653 | ₩33,653 | -0.46% | 7.5천 |
|---|
| 2026.02.10 | ₩33,929 | ₩34,197 | ₩33,929 | ₩34,078 | +0.44% | 1.8천 |
|---|
| 2026.02.09 | ₩33,735 | ₩33,830 | ₩33,649 | ₩33,830 | +0.28% | 1.8천 |
|---|
| 2026.02.06 | ₩33,668 | ₩33,838 | ₩33,661 | ₩33,838 | +0.51% | 7.5천 |
|---|
| 2026.02.05 | ₩33,178 | ₩33,232 | ₩32,937 | ₩32,982 | -0.59% | 1.2만 |
|---|
| 2026.02.04 | ₩33,393 | ₩33,929 | ₩33,393 | ₩33,887 | +1.48% | 2.3만 |
|---|
| 2026.02.03 | ₩33,929 | ₩33,929 | ₩33,460 | ₩33,520 | -1.21% | 1.4만 |
|---|
| 2026.02.02 | ₩34,050 | ₩34,278 | ₩34,003 | ₩34,211 | +0.47% | 7.5천 |
|---|
| 2026.01.30 | ₩33,822 | ₩33,875 | ₩33,607 | ₩33,873 | +0.15% | 7.5천 |
|---|
| 2026.01.29 | ₩33,795 | ₩33,866 | ₩33,701 | ₩33,866 | +0.21% | 13.3만 |
|---|
| 2026.01.28 | ₩33,996 | ₩34,023 | ₩33,782 | ₩33,857 | -0.41% | 8천 |
|---|
| 2026.01.27 | ₩34,224 | ₩34,224 | ₩34,036 | ₩34,089 | -0.40% | 1.2만 |
|---|
| 2026.01.26 | ₩34,318 | ₩34,318 | ₩34,164 | ₩34,213 | -0.30% | 1.2만 |
|---|
| 2026.01.23 | ₩34,117 | ₩34,157 | ₩34,040 | ₩34,040 | -0.22% | 9.1천 |
|---|
| 2026.01.22 | ₩34,345 | ₩34,345 | ₩34,130 | ₩34,157 | -0.55% | 2.5만 |
|---|
| 2026.01.21 | ₩33,956 | ₩34,197 | ₩33,741 | ₩34,052 | +0.28% | 3.1만 |
|---|
| 2026.01.20 | ₩33,688 | ₩33,728 | ₩33,433 | ₩33,433 | -0.76% | 22.3만 |
|---|
| 2026.01.16 | ₩33,996 | ₩34,063 | ₩33,942 | ₩33,981 | -0.04% | 2.9만 |
|---|
| 2026.01.15 | ₩34,881 | ₩34,881 | ₩34,264 | ₩34,305 | -1.65% | 3.2만 |
|---|
| 2026.01.14 | ₩34,251 | ₩34,291 | ₩34,077 | ₩34,291 | +0.12% | 3.4만 |
|---|
| 2026.01.13 | ₩34,318 | ₩34,318 | ₩34,050 | ₩34,129 | -0.55% | 1.5만 |
|---|
| 2026.01.12 | ₩34,372 | ₩34,372 | ₩34,323 | ₩34,323 | -0.14% | 1.3천 |
|---|
| 2026.01.09 | ₩34,372 | ₩34,385 | ₩34,318 | ₩34,377 | +0.02% | 6.2천 |
|---|
| 2026.01.08 | ₩34,090 | ₩34,337 | ₩34,090 | ₩34,267 | +0.52% | 4.1만 |
|---|
| 2026.01.07 | ₩34,077 | ₩34,146 | ₩33,996 | ₩33,999 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩34,170 | ₩34,278 | ₩34,170 | ₩34,258 | +0.26% | 6.7만 |
|---|
| 2026.01.05 | ₩34,181 | ₩34,181 | ₩34,137 | ₩34,137 | -0.13% | 1.6천 |
|---|
| 2026.01.02 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,795 | +0.12% | 400 |
|---|
| 2025.12.31 | ₩33,741 | ₩33,741 | ₩33,654 | ₩33,654 | -0.26% | 2.1만 |
|---|
| 2025.12.30 | ₩33,889 | ₩33,889 | ₩33,795 | ₩33,834 | -0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩33,902 | ₩33,969 | ₩33,782 | ₩33,969 | +0.20% | 23.6만 |
|---|
| 2025.12.26 | ₩33,835 | ₩33,916 | ₩33,835 | ₩33,913 | +0.23% | 7.9천 |
|---|
| 2025.12.24 | ₩33,916 | ₩33,949 | ₩33,916 | ₩33,929 | +0.04% | 1만 |
|---|
| 2025.12.23 | ₩33,661 | ₩33,795 | ₩33,661 | ₩33,795 | +0.40% | 5.2천 |
|---|
| 2025.12.22 | ₩33,755 | ₩33,929 | ₩33,701 | ₩33,823 | +0.20% | 34.4만 |
|---|
| 2025.12.19 | ₩33,661 | ₩33,822 | ₩33,634 | ₩33,681 | +0.06% | 33.5만 |
|---|
| 2025.12.18 | ₩33,554 | ₩33,580 | ₩33,406 | ₩33,425 | -0.38% | 69.7만 |
|---|
| 2025.12.17 | ₩33,768 | ₩33,802 | ₩33,352 | ₩33,366 | -1.19% | 5.2만 |
|---|
| 2025.12.16 | ₩33,700 | ₩33,700 | ₩33,500 | ₩33,558 | -0.42% | 3.5천 |
|---|
| 2025.12.15 | ₩33,580 | ₩33,631 | ₩33,554 | ₩33,631 | +0.15% | 2.3만 |
|---|
| 2025.12.12 | ₩33,741 | ₩33,755 | ₩33,681 | ₩33,681 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩33,963 | ₩34,110 | ₩33,873 | ₩33,873 | -0.26% | 1.2만 |
|---|