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 | ₩34,638 | ₩34,662 | ₩34,597 | ₩34,662 | +0.07% | 3.5천 |
| 2026.10.08 | ₩34,517 | ₩34,517 | ₩34,342 | ₩34,411 | -0.31% | 2.3천 |
| 2026.10.07 | ₩34,423 | ₩34,544 | ₩34,423 | ₩34,534 | +0.32% | 2.3천 |
| 2026.10.06 | ₩34,490 | ₩34,597 | ₩34,490 | ₩34,533 | +0.12% | 7.9천 |
| 2026.10.05 | ₩34,356 | ₩34,490 | ₩34,316 | ₩34,372 | +0.05% | 6.3천 |
| 2026.10.02 | ₩34,149 | ₩34,149 | ₩34,149 | ₩34,149 | 0.00% | 100 |
| 2026.10.01 | ₩34,025 | ₩34,025 | ₩34,025 | ₩34,025 | 0.00% | 100 |
| 2026.09.30 | ₩34,222 | ₩34,222 | ₩34,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,058 |
| -0.48% |
| 500 |
| 2026.09.29 | ₩34,080 | ₩34,080 | ₩34,080 | ₩34,080 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,155 | ₩34,302 | ₩34,088 | ₩34,125 | -0.09% | 2.9천 |
|---|
| 2026.09.25 | ₩34,156 | ₩34,356 | ₩34,156 | ₩34,305 | +0.44% | 1.1천 |
|---|
| 2026.09.24 | ₩34,128 | ₩34,208 | ₩34,128 | ₩34,165 | +0.11% | 600 |
|---|
| 2026.09.23 | ₩34,275 | ₩34,329 | ₩34,182 | ₩34,182 | -0.27% | 1.5만 |
|---|
| 2026.09.22 | ₩34,530 | ₩34,530 | ₩34,424 | ₩34,467 | -0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩34,369 | ₩34,597 | ₩34,316 | ₩34,537 | +0.49% | 3.2만 |
|---|
| 2026.09.18 | ₩34,262 | ₩34,262 | ₩34,148 | ₩34,194 | -0.20% | 2천 |
|---|
| 2026.09.17 | ₩34,141 | ₩34,214 | ₩34,141 | ₩34,214 | +0.21% | 800 |
|---|
| 2026.09.16 | ₩34,141 | ₩34,141 | ₩33,982 | ₩33,982 | -0.47% | 4.3천 |
|---|
| 2026.09.15 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,329 | ₩34,329 | ₩34,329 | ₩34,329 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,342 | ₩34,396 | ₩34,222 | ₩34,259 | -0.24% | 1.6만 |
|---|
| 2026.09.10 | ₩34,049 | ₩34,049 | ₩34,049 | ₩34,049 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,074 | ₩34,115 | ₩34,047 | ₩34,115 | +0.12% | 1.1만 |
|---|
| 2026.09.08 | ₩34,329 | ₩34,329 | ₩34,294 | ₩34,294 | -0.10% | 1.1천 |
|---|
| 2026.09.04 | ₩34,597 | ₩34,597 | ₩34,471 | ₩34,471 | -0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩34,624 | ₩34,624 | ₩34,544 | ₩34,607 | -0.05% | 1.8천 |
|---|
| 2026.09.02 | ₩34,450 | ₩34,450 | ₩34,383 | ₩34,383 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩34,215 | ₩34,215 | ₩34,115 | ₩34,202 | -0.04% | 7.5천 |
|---|
| 2026.08.31 | ₩34,285 | ₩34,285 | ₩34,285 | ₩34,285 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩34,436 | ₩34,490 | ₩34,381 | ₩34,381 | -0.16% | 5.9천 |
|---|
| 2026.08.27 | ₩34,262 | ₩34,309 | ₩34,262 | ₩34,309 | +0.14% | 1.5만 |
|---|
| 2026.08.26 | ₩34,182 | ₩34,249 | ₩34,128 | ₩34,148 | -0.10% | 2.5천 |
|---|
| 2026.08.25 | ₩34,141 | ₩34,253 | ₩34,141 | ₩34,253 | +0.33% | 400 |
|---|
| 2026.08.24 | ₩34,168 | ₩34,316 | ₩34,115 | ₩34,198 | +0.09% | 4.4만 |
|---|
| 2026.08.21 | ₩34,168 | ₩34,342 | ₩34,168 | ₩34,172 | +0.01% | 3.3천 |
|---|
| 2026.08.20 | ₩34,235 | ₩34,249 | ₩34,234 | ₩34,249 | +0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩34,282 | ₩34,282 | ₩34,233 | ₩34,233 | -0.14% | 500 |
|---|
| 2026.08.18 | ₩34,141 | ₩34,168 | ₩33,994 | ₩34,062 | -0.23% | 1.8만 |
|---|
| 2026.08.17 | ₩34,101 | ₩34,101 | ₩34,047 | ₩34,047 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩34,222 | ₩34,222 | ₩34,222 | ₩34,222 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,249 | ₩34,369 | ₩34,195 | ₩34,283 | +0.10% | 5만 |
|---|
| 2026.08.12 | ₩34,108 | ₩34,141 | ₩34,034 | ₩34,080 | -0.08% | 16.3만 |
|---|
| 2026.08.11 | ₩34,219 | ₩34,219 | ₩34,183 | ₩34,183 | -0.11% | 200 |
|---|
| 2026.08.10 | ₩34,249 | ₩34,249 | ₩34,167 | ₩34,167 | -0.24% | 2.5천 |
|---|
| 2026.08.07 | ₩34,140 | ₩34,140 | ₩34,140 | ₩34,140 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,043 | ₩34,043 | ₩34,043 | ₩34,043 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,329 | ₩34,329 | ₩34,007 | ₩34,105 | -0.65% | 1.7천 |
|---|
| 2026.08.04 | ₩34,168 | ₩34,192 | ₩34,168 | ₩34,192 | +0.07% | 500 |
|---|
| 2026.08.03 | ₩33,759 | ₩33,793 | ₩33,759 | ₩33,793 | +0.10% | 200 |
|---|
| 2026.07.31 | ₩33,055 | ₩33,431 | ₩33,055 | ₩33,431 | +1.14% | 500 |
|---|
| 2026.07.30 | ₩33,162 | ₩33,263 | ₩33,162 | ₩33,263 | +0.30% | 500 |
|---|
| 2026.07.29 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩33,162 | ₩33,162 | ₩33,162 | ₩33,162 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩32,908 | ₩32,908 | ₩32,908 | ₩32,908 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,827 | ₩32,921 | ₩32,745 | ₩32,745 | -0.25% | 800 |
|---|
| 2026.07.23 | ₩32,613 | ₩32,613 | ₩32,539 | ₩32,567 | -0.14% | 1.4천 |
|---|
| 2026.07.22 | ₩33,075 | ₩33,149 | ₩33,038 | ₩33,038 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩33,183 | ₩33,183 | ₩33,149 | ₩33,181 | -0.00% | 6.6천 |
|---|
| 2026.07.20 | ₩33,189 | ₩33,189 | ₩33,069 | ₩33,074 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩33,015 | ₩33,203 | ₩33,015 | ₩33,056 | +0.13% | 6.2천 |
|---|
| 2026.07.16 | ₩33,323 | ₩33,431 | ₩33,238 | ₩33,238 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩33,431 | ₩33,431 | ₩33,335 | ₩33,335 | -0.28% | 1.2천 |
|---|
| 2026.07.14 | ₩33,270 | ₩33,297 | ₩33,200 | ₩33,200 | -0.21% | 1.3천 |
|---|
| 2026.07.13 | ₩33,136 | ₩33,136 | ₩33,133 | ₩33,133 | -0.01% | 200 |
|---|
| 2026.07.10 | ₩33,256 | ₩33,270 | ₩33,169 | ₩33,169 | -0.26% | 700 |
|---|
| 2026.07.09 | ₩32,934 | ₩32,968 | ₩32,934 | ₩32,968 | +0.10% | 2.6천 |
|---|
| 2026.07.08 | ₩32,760 | ₩32,890 | ₩32,760 | ₩32,890 | +0.40% | 100 |
|---|
| 2026.07.07 | ₩32,908 | ₩33,055 | ₩32,908 | ₩32,932 | +0.07% | 1.3천 |
|---|
| 2026.07.06 | ₩32,961 | ₩32,975 | ₩32,800 | ₩32,963 | +0.00% | 1천 |
|---|
| 2026.07.02 | ₩32,599 | ₩32,662 | ₩32,599 | ₩32,662 | +0.19% | 200 |
|---|
| 2026.07.01 | ₩32,546 | ₩32,660 | ₩32,546 | ₩32,619 | +0.23% | 200 |
|---|
| 2026.06.30 | ₩32,331 | ₩32,453 | ₩32,331 | ₩32,453 | +0.38% | 1.2천 |
|---|
| 2026.06.29 | ₩32,210 | ₩32,344 | ₩32,210 | ₩32,344 | +0.42% | 100 |
|---|
| 2026.06.26 | ₩32,116 | ₩32,224 | ₩32,116 | ₩32,139 | +0.07% | 2.4천 |
|---|
| 2026.06.25 | ₩32,090 | ₩32,090 | ₩31,966 | ₩31,966 | -0.38% | 800 |
|---|
| 2026.06.24 | ₩32,314 | ₩32,314 | ₩32,314 | ₩32,314 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,586 | ₩32,639 | ₩32,527 | ₩32,527 | -0.18% | 1.9만 |
|---|
| 2026.06.22 | ₩32,499 | ₩32,499 | ₩32,358 | ₩32,432 | -0.21% | 700 |
|---|
| 2026.06.18 | ₩32,586 | ₩32,658 | ₩32,586 | ₩32,658 | +0.22% | 100 |
|---|
| 2026.06.17 | ₩32,708 | ₩32,708 | ₩32,708 | ₩32,708 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,457 | ₩33,457 | ₩33,256 | ₩33,286 | -0.51% | 900 |
|---|
| 2026.06.15 | ₩33,323 | ₩33,323 | ₩33,275 | ₩33,275 | -0.14% | 100 |
|---|
| 2026.06.12 | ₩33,136 | ₩33,136 | ₩33,002 | ₩33,124 | -0.04% | 400 |
|---|
| 2026.06.11 | ₩32,626 | ₩33,048 | ₩32,626 | ₩33,011 | +1.18% | 500 |
|---|
| 2026.06.10 | ₩32,988 | ₩33,075 | ₩32,735 | ₩32,847 | -0.43% | 1.2만 |
|---|
| 2026.06.09 | ₩33,003 | ₩33,003 | ₩33,003 | ₩33,003 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,961 | ₩32,961 | ₩32,961 | ₩32,961 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,022 | ₩33,136 | ₩32,855 | ₩32,971 | -0.15% | 6.1천 |
|---|
| 2026.06.04 | ₩33,203 | ₩33,216 | ₩33,175 | ₩33,175 | -0.08% | 800 |
|---|
| 2026.06.03 | ₩33,055 | ₩33,149 | ₩33,028 | ₩33,099 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩33,437 | ₩33,437 | ₩33,310 | ₩33,390 | -0.14% | 900 |
|---|
| 2026.06.01 | ₩33,551 | ₩33,617 | ₩33,457 | ₩33,617 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩33,457 | ₩33,457 | ₩33,455 | ₩33,455 | -0.01% | 500 |
|---|
| 2026.05.28 | ₩33,331 | ₩33,331 | ₩33,331 | ₩33,331 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,176 | ₩33,219 | ₩33,176 | ₩33,219 | +0.13% | 500 |
|---|
| 2026.05.26 | ₩33,095 | ₩33,270 | ₩33,095 | ₩33,181 | +0.26% | 24.2만 |
|---|
| 2026.05.22 | ₩33,028 | ₩33,283 | ₩33,002 | ₩33,141 | +0.34% | 3.6천 |
|---|
| 2026.05.21 | ₩32,720 | ₩33,132 | ₩32,720 | ₩33,132 | +1.26% | 700 |
|---|
| 2026.05.20 | ₩32,908 | ₩32,972 | ₩32,908 | ₩32,972 | +0.20% | 2.8천 |
|---|
| 2026.05.19 | ₩32,867 | ₩32,867 | ₩32,733 | ₩32,733 | -0.41% | 1.9천 |
|---|
| 2026.05.18 | ₩32,747 | ₩32,747 | ₩32,707 | ₩32,707 | -0.12% | 4.5천 |
|---|
| 2026.05.15 | ₩32,774 | ₩32,774 | ₩32,556 | ₩32,556 | -0.66% | 200 |
|---|
| 2026.05.14 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,800 | ₩32,827 | ₩32,599 | ₩32,599 | -0.61% | 9.7천 |
|---|
| 2026.05.12 | ₩33,270 | ₩33,270 | ₩33,028 | ₩33,153 | -0.35% | 6.6천 |
|---|
| 2026.05.11 | ₩33,389 | ₩33,444 | ₩33,294 | ₩33,294 | -0.29% | 500 |
|---|
| 2026.05.08 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,007 | ₩34,115 | ₩33,928 | ₩33,928 | -0.23% | 800 |
|---|
| 2026.05.06 | ₩33,759 | ₩33,895 | ₩33,726 | ₩33,895 | +0.40% | 500 |
|---|
| 2026.05.05 | ₩33,853 | ₩33,873 | ₩33,685 | ₩33,730 | -0.36% | 700 |
|---|
| 2026.05.04 | ₩33,685 | ₩33,900 | ₩33,617 | ₩33,617 | -0.20% | 4.7천 |
|---|
| 2026.05.01 | ₩33,444 | ₩33,967 | ₩33,444 | ₩33,727 | +0.85% | 1.2만 |
|---|
| 2026.04.30 | ₩33,601 | ₩33,601 | ₩33,601 | ₩33,601 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,370 | ₩33,370 | ₩33,365 | ₩33,365 | -0.02% | 300 |
|---|
| 2026.04.28 | ₩33,806 | ₩33,806 | ₩33,162 | ₩33,400 | -1.20% | 6.1만 |
|---|
| 2026.04.27 | ₩33,256 | ₩33,860 | ₩33,256 | ₩33,457 | +0.60% | 2.9만 |
|---|
| 2026.04.24 | ₩33,350 | ₩33,605 | ₩33,350 | ₩33,471 | +0.36% | 2.2만 |
|---|
| 2026.04.23 | ₩33,457 | ₩33,457 | ₩33,457 | ₩33,457 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,417 | ₩33,652 | ₩33,109 | ₩33,605 | +0.56% | 1.6만 |
|---|
| 2026.04.21 | ₩34,007 | ₩34,007 | ₩33,685 | ₩33,685 | -0.95% | 1천 |
|---|
| 2026.04.20 | ₩33,793 | ₩34,007 | ₩33,793 | ₩33,933 | +0.42% | 1.2만 |
|---|
| 2026.04.17 | ₩33,417 | ₩34,061 | ₩33,417 | ₩33,846 | +1.28% | 5.3만 |
|---|
| 2026.04.16 | ₩33,498 | ₩33,632 | ₩33,425 | ₩33,425 | -0.22% | 1만 |
|---|
| 2026.04.15 | ₩33,404 | ₩33,472 | ₩33,337 | ₩33,472 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩33,149 | ₩33,216 | ₩33,149 | ₩33,199 | +0.15% | 2.9천 |
|---|
| 2026.04.13 | ₩32,760 | ₩33,027 | ₩32,760 | ₩33,027 | +0.81% | 2천 |
|---|
| 2026.04.10 | ₩32,680 | ₩32,854 | ₩32,653 | ₩32,768 | +0.27% | 4.6천 |
|---|
| 2026.04.09 | ₩33,551 | ₩33,551 | ₩32,479 | ₩33,035 | -1.54% | 1만 |
|---|
| 2026.04.08 | ₩33,203 | ₩33,659 | ₩32,975 | ₩33,097 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩32,438 | ₩32,546 | ₩32,425 | ₩32,546 | +0.33% | 4천 |
|---|
| 2026.04.06 | ₩32,579 | ₩32,787 | ₩32,505 | ₩32,760 | +0.56% | 4.8천 |
|---|
| 2026.04.02 | ₩32,532 | ₩32,532 | ₩32,483 | ₩32,483 | -0.15% | 2.9천 |
|---|
| 2026.04.01 | ₩32,602 | ₩32,602 | ₩32,602 | ₩32,602 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,915 | ₩32,454 | ₩31,915 | ₩32,454 | +1.69% | 4천 |
|---|
| 2026.03.30 | ₩31,872 | ₩31,872 | ₩31,872 | ₩31,872 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩32,157 | ₩32,157 | ₩31,909 | ₩31,909 | -0.77% | 500 |
|---|
| 2026.03.26 | ₩32,814 | ₩32,814 | ₩32,320 | ₩32,320 | -1.50% | 5.4천 |
|---|
| 2026.03.25 | ₩32,641 | ₩32,641 | ₩32,641 | ₩32,641 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,277 | ₩32,720 | ₩32,277 | ₩32,449 | +0.53% | 8.3천 |
|---|
| 2026.03.23 | ₩32,914 | ₩32,934 | ₩32,760 | ₩32,841 | -0.22% | 3.7천 |
|---|
| 2026.03.20 | ₩32,452 | ₩32,452 | ₩32,264 | ₩32,436 | -0.05% | 1.3천 |
|---|
| 2026.03.19 | ₩32,894 | ₩32,894 | ₩32,685 | ₩32,685 | -0.64% | 100 |
|---|
| 2026.03.18 | ₩32,637 | ₩32,637 | ₩32,637 | ₩32,637 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,972 | ₩32,972 | ₩32,972 | ₩32,972 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,613 | ₩33,069 | ₩32,613 | ₩32,792 | +0.55% | 3천 |
|---|
| 2026.03.13 | ₩32,988 | ₩32,988 | ₩32,578 | ₩32,578 | -1.24% | 100 |
|---|
| 2026.03.12 | ₩33,511 | ₩33,511 | ₩32,559 | ₩32,559 | -2.84% | 6.6천 |
|---|
| 2026.03.11 | ₩32,867 | ₩33,030 | ₩32,867 | ₩33,030 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩34,074 | ₩34,074 | ₩32,519 | ₩33,224 | -2.50% | 2.3만 |
|---|
| 2026.03.09 | ₩32,988 | ₩33,566 | ₩32,854 | ₩33,566 | +1.75% | 1.4천 |
|---|
| 2026.03.06 | ₩33,645 | ₩33,645 | ₩33,177 | ₩33,424 | -0.66% | 1.8천 |
|---|
| 2026.03.05 | ₩33,978 | ₩34,222 | ₩33,136 | ₩33,609 | -1.09% | 1천 |
|---|
| 2026.03.04 | ₩33,368 | ₩34,235 | ₩33,368 | ₩33,739 | +1.11% | 600 |
|---|
| 2026.03.03 | ₩34,906 | ₩34,906 | ₩33,659 | ₩33,716 | -3.41% | 1.2만 |
|---|
| 2026.03.02 | ₩33,927 | ₩33,980 | ₩33,683 | ₩33,683 | -0.72% | 2.3천 |
|---|
| 2026.02.27 | ₩33,726 | ₩33,726 | ₩33,687 | ₩33,689 | -0.11% | 500 |
|---|
| 2026.02.26 | ₩33,793 | ₩33,833 | ₩33,565 | ₩33,697 | -0.28% | 1.2천 |
|---|
| 2026.02.25 | ₩33,109 | ₩33,452 | ₩33,109 | ₩33,452 | +1.04% | 1천 |
|---|
| 2026.02.24 | ₩33,699 | ₩33,699 | ₩33,444 | ₩33,448 | -0.74% | 1.7천 |
|---|
| 2026.02.23 | ₩33,525 | ₩33,525 | ₩33,180 | ₩33,180 | -1.03% | 1.3천 |
|---|
| 2026.02.20 | ₩33,605 | ₩33,802 | ₩33,605 | ₩33,672 | +0.20% | 1.5천 |
|---|
| 2026.02.19 | ₩33,525 | ₩33,526 | ₩33,393 | ₩33,526 | +0.00% | 1.3천 |
|---|
| 2026.02.18 | ₩33,578 | ₩33,672 | ₩33,510 | ₩33,659 | +0.24% | 5천 |
|---|
| 2026.02.17 | ₩32,961 | ₩33,256 | ₩32,854 | ₩33,229 | +0.81% | 1.9만 |
|---|
| 2026.02.13 | ₩33,122 | ₩33,444 | ₩33,109 | ₩33,309 | +0.56% | 6.4천 |
|---|
| 2026.02.12 | ₩34,034 | ₩34,034 | ₩33,052 | ₩33,325 | -2.08% | 4만 |
|---|
| 2026.02.11 | ₩33,806 | ₩33,806 | ₩33,651 | ₩33,651 | -0.46% | 7.5천 |
|---|
| 2026.02.10 | ₩33,927 | ₩34,195 | ₩33,927 | ₩34,076 | +0.44% | 1.8천 |
|---|
| 2026.02.09 | ₩33,732 | ₩33,828 | ₩33,647 | ₩33,828 | +0.28% | 1.8천 |
|---|
| 2026.02.06 | ₩33,665 | ₩33,836 | ₩33,659 | ₩33,836 | +0.51% | 7.5천 |
|---|
| 2026.02.05 | ₩33,176 | ₩33,229 | ₩32,934 | ₩32,980 | -0.59% | 1.2만 |
|---|
| 2026.02.04 | ₩33,390 | ₩33,927 | ₩33,390 | ₩33,885 | +1.48% | 2.3만 |
|---|
| 2026.02.03 | ₩33,927 | ₩33,927 | ₩33,457 | ₩33,518 | -1.21% | 1.4만 |
|---|
| 2026.02.02 | ₩34,047 | ₩34,275 | ₩34,001 | ₩34,208 | +0.47% | 7.5천 |
|---|
| 2026.01.30 | ₩33,820 | ₩33,873 | ₩33,605 | ₩33,870 | +0.15% | 7.5천 |
|---|
| 2026.01.29 | ₩33,793 | ₩33,864 | ₩33,699 | ₩33,864 | +0.21% | 13.3만 |
|---|
| 2026.01.28 | ₩33,994 | ₩34,021 | ₩33,779 | ₩33,854 | -0.41% | 8천 |
|---|
| 2026.01.27 | ₩34,222 | ₩34,222 | ₩34,034 | ₩34,086 | -0.40% | 1.2만 |
|---|
| 2026.01.26 | ₩34,316 | ₩34,316 | ₩34,161 | ₩34,211 | -0.30% | 1.2만 |
|---|
| 2026.01.23 | ₩34,115 | ₩34,155 | ₩34,038 | ₩34,038 | -0.22% | 9.1천 |
|---|
| 2026.01.22 | ₩34,342 | ₩34,342 | ₩34,128 | ₩34,155 | -0.55% | 2.5만 |
|---|
| 2026.01.21 | ₩33,954 | ₩34,195 | ₩33,739 | ₩34,050 | +0.28% | 3.1만 |
|---|
| 2026.01.20 | ₩33,685 | ₩33,726 | ₩33,431 | ₩33,431 | -0.76% | 22.3만 |
|---|
| 2026.01.16 | ₩33,994 | ₩34,061 | ₩33,940 | ₩33,979 | -0.04% | 2.9만 |
|---|
| 2026.01.15 | ₩34,879 | ₩34,879 | ₩34,262 | ₩34,302 | -1.65% | 3.2만 |
|---|
| 2026.01.14 | ₩34,249 | ₩34,289 | ₩34,074 | ₩34,289 | +0.12% | 3.4만 |
|---|
| 2026.01.13 | ₩34,316 | ₩34,316 | ₩34,047 | ₩34,127 | -0.55% | 1.5만 |
|---|
| 2026.01.12 | ₩34,369 | ₩34,369 | ₩34,321 | ₩34,321 | -0.14% | 1.3천 |
|---|
| 2026.01.09 | ₩34,369 | ₩34,383 | ₩34,316 | ₩34,375 | +0.02% | 6.2천 |
|---|
| 2026.01.08 | ₩34,088 | ₩34,334 | ₩34,088 | ₩34,265 | +0.52% | 4.1만 |
|---|
| 2026.01.07 | ₩34,074 | ₩34,144 | ₩33,994 | ₩33,997 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩34,168 | ₩34,275 | ₩34,168 | ₩34,255 | +0.26% | 6.7만 |
|---|
| 2026.01.05 | ₩34,179 | ₩34,179 | ₩34,135 | ₩34,135 | -0.13% | 1.6천 |
|---|
| 2026.01.02 | ₩33,752 | ₩33,793 | ₩33,752 | ₩33,793 | +0.12% | 400 |
|---|
| 2025.12.31 | ₩33,739 | ₩33,739 | ₩33,652 | ₩33,652 | -0.26% | 2.1만 |
|---|
| 2025.12.30 | ₩33,887 | ₩33,887 | ₩33,793 | ₩33,832 | -0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩33,900 | ₩33,967 | ₩33,779 | ₩33,967 | +0.20% | 23.6만 |
|---|
| 2025.12.26 | ₩33,833 | ₩33,913 | ₩33,833 | ₩33,911 | +0.23% | 7.9천 |
|---|
| 2025.12.24 | ₩33,913 | ₩33,947 | ₩33,913 | ₩33,927 | +0.04% | 1만 |
|---|
| 2025.12.23 | ₩33,659 | ₩33,793 | ₩33,659 | ₩33,793 | +0.40% | 5.2천 |
|---|
| 2025.12.22 | ₩33,752 | ₩33,927 | ₩33,699 | ₩33,821 | +0.20% | 34.4만 |
|---|
| 2025.12.19 | ₩33,659 | ₩33,820 | ₩33,632 | ₩33,679 | +0.06% | 33.5만 |
|---|
| 2025.12.18 | ₩33,551 | ₩33,578 | ₩33,404 | ₩33,423 | -0.38% | 69.7만 |
|---|
| 2025.12.17 | ₩33,766 | ₩33,799 | ₩33,350 | ₩33,364 | -1.19% | 5.2만 |
|---|
| 2025.12.16 | ₩33,697 | ₩33,697 | ₩33,498 | ₩33,555 | -0.42% | 3.5천 |
|---|
| 2025.12.15 | ₩33,578 | ₩33,629 | ₩33,551 | ₩33,629 | +0.15% | 2.3만 |
|---|
| 2025.12.12 | ₩33,739 | ₩33,752 | ₩33,679 | ₩33,679 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩33,960 | ₩34,108 | ₩33,870 | ₩33,870 | -0.26% | 1.2만 |
|---|