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 | ₩34,641 | ₩34,665 | ₩34,600 | ₩34,665 | +0.07% | 3.5천 |
| 2026.10.08 | ₩34,520 | ₩34,520 | ₩34,346 | ₩34,414 | -0.31% | 2.3천 |
| 2026.10.07 | ₩34,426 | ₩34,547 | ₩34,426 | ₩34,537 | +0.32% | 2.3천 |
| 2026.10.06 | ₩34,493 | ₩34,600 | ₩34,493 | ₩34,536 | +0.12% | 7.9천 |
| 2026.10.05 | ₩34,359 | ₩34,493 | ₩34,319 | ₩34,375 | +0.05% | 6.3천 |
| 2026.10.02 | ₩34,152 | ₩34,152 | ₩34,152 | ₩34,152 | 0.00% | 100 |
| 2026.10.01 | ₩34,028 | ₩34,028 | ₩34,028 | ₩34,028 | 0.00% | 100 |
| 2026.09.30 | ₩34,225 | ₩34,225 | ₩34,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,061 |
| -0.48% |
| 500 |
| 2026.09.29 | ₩34,083 | ₩34,083 | ₩34,083 | ₩34,083 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,158 | ₩34,305 | ₩34,091 | ₩34,128 | -0.09% | 2.9천 |
|---|
| 2026.09.25 | ₩34,159 | ₩34,359 | ₩34,159 | ₩34,308 | +0.44% | 1.1천 |
|---|
| 2026.09.24 | ₩34,131 | ₩34,211 | ₩34,131 | ₩34,169 | +0.11% | 600 |
|---|
| 2026.09.23 | ₩34,279 | ₩34,332 | ₩34,185 | ₩34,185 | -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 | ₩34,319 | ₩34,540 | +0.49% | 3.2만 |
|---|
| 2026.09.18 | ₩34,265 | ₩34,265 | ₩34,151 | ₩34,197 | -0.20% | 2천 |
|---|
| 2026.09.17 | ₩34,144 | ₩34,217 | ₩34,144 | ₩34,217 | +0.21% | 800 |
|---|
| 2026.09.16 | ₩34,144 | ₩34,144 | ₩33,985 | ₩33,985 | -0.47% | 4.3천 |
|---|
| 2026.09.15 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,332 | ₩34,332 | ₩34,332 | ₩34,332 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,346 | ₩34,399 | ₩34,225 | ₩34,262 | -0.24% | 1.6만 |
|---|
| 2026.09.10 | ₩34,052 | ₩34,052 | ₩34,052 | ₩34,052 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,077 | ₩34,118 | ₩34,051 | ₩34,118 | +0.12% | 1.1만 |
|---|
| 2026.09.08 | ₩34,332 | ₩34,332 | ₩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 | ₩34,627 | ₩34,627 | ₩34,547 | ₩34,610 | -0.05% | 1.8천 |
|---|
| 2026.09.02 | ₩34,453 | ₩34,453 | ₩34,386 | ₩34,386 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩34,218 | ₩34,218 | ₩34,118 | ₩34,205 | -0.04% | 7.5천 |
|---|
| 2026.08.31 | ₩34,288 | ₩34,288 | ₩34,288 | ₩34,288 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩34,439 | ₩34,493 | ₩34,384 | ₩34,384 | -0.16% | 5.9천 |
|---|
| 2026.08.27 | ₩34,265 | ₩34,312 | ₩34,265 | ₩34,312 | +0.14% | 1.5만 |
|---|
| 2026.08.26 | ₩34,185 | ₩34,252 | ₩34,131 | ₩34,151 | -0.10% | 2.5천 |
|---|
| 2026.08.25 | ₩34,144 | ₩34,256 | ₩34,144 | ₩34,256 | +0.33% | 400 |
|---|
| 2026.08.24 | ₩34,171 | ₩34,319 | ₩34,118 | ₩34,201 | +0.09% | 4.4만 |
|---|
| 2026.08.21 | ₩34,171 | ₩34,346 | ₩34,171 | ₩34,175 | +0.01% | 3.3천 |
|---|
| 2026.08.20 | ₩34,238 | ₩34,252 | ₩34,237 | ₩34,252 | +0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩34,285 | ₩34,285 | ₩34,236 | ₩34,236 | -0.14% | 500 |
|---|
| 2026.08.18 | ₩34,144 | ₩34,171 | ₩33,997 | ₩34,065 | -0.23% | 1.8만 |
|---|
| 2026.08.17 | ₩34,104 | ₩34,104 | ₩34,051 | ₩34,051 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩34,225 | ₩34,225 | ₩34,225 | ₩34,225 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,252 | ₩34,372 | ₩34,198 | ₩34,287 | +0.10% | 5만 |
|---|
| 2026.08.12 | ₩34,111 | ₩34,144 | ₩34,037 | ₩34,083 | -0.08% | 16.3만 |
|---|
| 2026.08.11 | ₩34,222 | ₩34,222 | ₩34,186 | ₩34,186 | -0.11% | 200 |
|---|
| 2026.08.10 | ₩34,252 | ₩34,252 | ₩34,170 | ₩34,170 | -0.24% | 2.5천 |
|---|
| 2026.08.07 | ₩34,143 | ₩34,143 | ₩34,143 | ₩34,143 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,047 | ₩34,047 | ₩34,047 | ₩34,047 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,332 | ₩34,332 | ₩34,010 | ₩34,108 | -0.65% | 1.7천 |
|---|
| 2026.08.04 | ₩34,171 | ₩34,195 | ₩34,171 | ₩34,195 | +0.07% | 500 |
|---|
| 2026.08.03 | ₩33,762 | ₩33,796 | ₩33,762 | ₩33,796 | +0.10% | 200 |
|---|
| 2026.07.31 | ₩33,058 | ₩33,434 | ₩33,058 | ₩33,434 | +1.14% | 500 |
|---|
| 2026.07.30 | ₩33,165 | ₩33,266 | ₩33,165 | ₩33,266 | +0.30% | 500 |
|---|
| 2026.07.29 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩33,165 | ₩33,165 | ₩33,165 | ₩33,165 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩32,911 | ₩32,911 | ₩32,911 | ₩32,911 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,830 | ₩32,924 | ₩32,748 | ₩32,748 | -0.25% | 800 |
|---|
| 2026.07.23 | ₩32,616 | ₩32,616 | ₩32,542 | ₩32,570 | -0.14% | 1.4천 |
|---|
| 2026.07.22 | ₩33,078 | ₩33,152 | ₩33,041 | ₩33,041 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩33,186 | ₩33,186 | ₩33,152 | ₩33,184 | -0.00% | 6.6천 |
|---|
| 2026.07.20 | ₩33,192 | ₩33,192 | ₩33,072 | ₩33,077 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩33,018 | ₩33,206 | ₩33,018 | ₩33,059 | +0.13% | 6.2천 |
|---|
| 2026.07.16 | ₩33,326 | ₩33,434 | ₩33,241 | ₩33,241 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩33,434 | ₩33,434 | ₩33,338 | ₩33,338 | -0.28% | 1.2천 |
|---|
| 2026.07.14 | ₩33,273 | ₩33,300 | ₩33,203 | ₩33,203 | -0.21% | 1.3천 |
|---|
| 2026.07.13 | ₩33,139 | ₩33,139 | ₩33,136 | ₩33,136 | -0.01% | 200 |
|---|
| 2026.07.10 | ₩33,259 | ₩33,273 | ₩33,172 | ₩33,172 | -0.26% | 700 |
|---|
| 2026.07.09 | ₩32,937 | ₩32,971 | ₩32,937 | ₩32,971 | +0.10% | 2.6천 |
|---|
| 2026.07.08 | ₩32,763 | ₩32,893 | ₩32,763 | ₩32,893 | +0.40% | 100 |
|---|
| 2026.07.07 | ₩32,911 | ₩33,058 | ₩32,911 | ₩32,935 | +0.07% | 1.3천 |
|---|
| 2026.07.06 | ₩32,964 | ₩32,978 | ₩32,803 | ₩32,966 | +0.00% | 1천 |
|---|
| 2026.07.02 | ₩32,602 | ₩32,665 | ₩32,602 | ₩32,665 | +0.19% | 200 |
|---|
| 2026.07.01 | ₩32,548 | ₩32,662 | ₩32,548 | ₩32,622 | +0.23% | 200 |
|---|
| 2026.06.30 | ₩32,334 | ₩32,456 | ₩32,334 | ₩32,456 | +0.38% | 1.2천 |
|---|
| 2026.06.29 | ₩32,213 | ₩32,347 | ₩32,213 | ₩32,347 | +0.42% | 100 |
|---|
| 2026.06.26 | ₩32,119 | ₩32,227 | ₩32,119 | ₩32,142 | +0.07% | 2.4천 |
|---|
| 2026.06.25 | ₩32,093 | ₩32,093 | ₩31,969 | ₩31,969 | -0.38% | 800 |
|---|
| 2026.06.24 | ₩32,316 | ₩32,316 | ₩32,316 | ₩32,316 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,589 | ₩32,642 | ₩32,530 | ₩32,530 | -0.18% | 1.9만 |
|---|
| 2026.06.22 | ₩32,502 | ₩32,502 | ₩32,361 | ₩32,435 | -0.21% | 700 |
|---|
| 2026.06.18 | ₩32,589 | ₩32,661 | ₩32,589 | ₩32,661 | +0.22% | 100 |
|---|
| 2026.06.17 | ₩32,711 | ₩32,711 | ₩32,711 | ₩32,711 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,460 | ₩33,259 | ₩33,289 | -0.51% | 900 |
|---|
| 2026.06.15 | ₩33,326 | ₩33,326 | ₩33,278 | ₩33,278 | -0.14% | 100 |
|---|
| 2026.06.12 | ₩33,139 | ₩33,139 | ₩33,004 | ₩33,127 | -0.04% | 400 |
|---|
| 2026.06.11 | ₩32,629 | ₩33,051 | ₩32,629 | ₩33,014 | +1.18% | 500 |
|---|
| 2026.06.10 | ₩32,991 | ₩33,078 | ₩32,738 | ₩32,850 | -0.43% | 1.2만 |
|---|
| 2026.06.09 | ₩33,006 | ₩33,006 | ₩33,006 | ₩33,006 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,964 | ₩32,964 | ₩32,964 | ₩32,964 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩33,025 | ₩33,139 | ₩32,858 | ₩32,974 | -0.15% | 6.1천 |
|---|
| 2026.06.04 | ₩33,206 | ₩33,219 | ₩33,177 | ₩33,177 | -0.08% | 800 |
|---|
| 2026.06.03 | ₩33,058 | ₩33,152 | ₩33,031 | ₩33,102 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩33,440 | ₩33,440 | ₩33,313 | ₩33,393 | -0.14% | 900 |
|---|
| 2026.06.01 | ₩33,554 | ₩33,620 | ₩33,460 | ₩33,620 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩33,460 | ₩33,460 | ₩33,458 | ₩33,458 | -0.01% | 500 |
|---|
| 2026.05.28 | ₩33,334 | ₩33,334 | ₩33,334 | ₩33,334 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,179 | ₩33,222 | ₩33,179 | ₩33,222 | +0.13% | 500 |
|---|
| 2026.05.26 | ₩33,098 | ₩33,273 | ₩33,098 | ₩33,184 | +0.26% | 24.2만 |
|---|
| 2026.05.22 | ₩33,031 | ₩33,286 | ₩33,004 | ₩33,144 | +0.34% | 3.6천 |
|---|
| 2026.05.21 | ₩32,723 | ₩33,135 | ₩32,723 | ₩33,135 | +1.26% | 700 |
|---|
| 2026.05.20 | ₩32,911 | ₩32,975 | ₩32,911 | ₩32,975 | +0.20% | 2.8천 |
|---|
| 2026.05.19 | ₩32,870 | ₩32,870 | ₩32,736 | ₩32,736 | -0.41% | 1.9천 |
|---|
| 2026.05.18 | ₩32,750 | ₩32,750 | ₩32,709 | ₩32,709 | -0.12% | 4.5천 |
|---|
| 2026.05.15 | ₩32,776 | ₩32,776 | ₩32,559 | ₩32,559 | -0.66% | 200 |
|---|
| 2026.05.14 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,803 | ₩32,830 | ₩32,602 | ₩32,602 | -0.61% | 9.7천 |
|---|
| 2026.05.12 | ₩33,273 | ₩33,273 | ₩33,031 | ₩33,156 | -0.35% | 6.6천 |
|---|
| 2026.05.11 | ₩33,392 | ₩33,447 | ₩33,297 | ₩33,297 | -0.29% | 500 |
|---|
| 2026.05.08 | ₩33,607 | ₩33,607 | ₩33,607 | ₩33,607 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,010 | ₩34,118 | ₩33,931 | ₩33,931 | -0.23% | 800 |
|---|
| 2026.05.06 | ₩33,762 | ₩33,898 | ₩33,729 | ₩33,898 | +0.40% | 500 |
|---|
| 2026.05.05 | ₩33,856 | ₩33,876 | ₩33,688 | ₩33,733 | -0.36% | 700 |
|---|
| 2026.05.04 | ₩33,688 | ₩33,903 | ₩33,620 | ₩33,620 | -0.20% | 4.7천 |
|---|
| 2026.05.01 | ₩33,447 | ₩33,970 | ₩33,447 | ₩33,730 | +0.85% | 1.2만 |
|---|
| 2026.04.30 | ₩33,604 | ₩33,604 | ₩33,604 | ₩33,604 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,373 | ₩33,373 | ₩33,368 | ₩33,368 | -0.02% | 300 |
|---|
| 2026.04.28 | ₩33,809 | ₩33,809 | ₩33,165 | ₩33,403 | -1.20% | 6.1만 |
|---|
| 2026.04.27 | ₩33,259 | ₩33,863 | ₩33,259 | ₩33,460 | +0.60% | 2.9만 |
|---|
| 2026.04.24 | ₩33,353 | ₩33,608 | ₩33,353 | ₩33,474 | +0.36% | 2.2만 |
|---|
| 2026.04.23 | ₩33,460 | ₩33,460 | ₩33,460 | ₩33,460 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,420 | ₩33,655 | ₩33,112 | ₩33,608 | +0.56% | 1.6만 |
|---|
| 2026.04.21 | ₩34,010 | ₩34,010 | ₩33,688 | ₩33,688 | -0.95% | 1천 |
|---|
| 2026.04.20 | ₩33,796 | ₩34,010 | ₩33,796 | ₩33,937 | +0.42% | 1.2만 |
|---|
| 2026.04.17 | ₩33,420 | ₩34,064 | ₩33,420 | ₩33,849 | +1.28% | 5.3만 |
|---|
| 2026.04.16 | ₩33,501 | ₩33,635 | ₩33,428 | ₩33,428 | -0.22% | 1만 |
|---|
| 2026.04.15 | ₩33,407 | ₩33,475 | ₩33,340 | ₩33,475 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩33,152 | ₩33,219 | ₩33,152 | ₩33,202 | +0.15% | 2.9천 |
|---|
| 2026.04.13 | ₩32,763 | ₩33,030 | ₩32,763 | ₩33,030 | +0.81% | 2천 |
|---|
| 2026.04.10 | ₩32,683 | ₩32,857 | ₩32,656 | ₩32,771 | +0.27% | 4.6천 |
|---|
| 2026.04.09 | ₩33,554 | ₩33,554 | ₩32,481 | ₩33,038 | -1.54% | 1만 |
|---|
| 2026.04.08 | ₩33,206 | ₩33,662 | ₩32,978 | ₩33,100 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩32,441 | ₩32,548 | ₩32,428 | ₩32,548 | +0.33% | 4천 |
|---|
| 2026.04.06 | ₩32,582 | ₩32,790 | ₩32,508 | ₩32,763 | +0.56% | 4.8천 |
|---|
| 2026.04.02 | ₩32,535 | ₩32,535 | ₩32,485 | ₩32,485 | -0.15% | 2.9천 |
|---|
| 2026.04.01 | ₩32,605 | ₩32,605 | ₩32,605 | ₩32,605 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,918 | ₩32,457 | ₩31,918 | ₩32,457 | +1.69% | 4천 |
|---|
| 2026.03.30 | ₩31,875 | ₩31,875 | ₩31,875 | ₩31,875 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩32,160 | ₩32,160 | ₩31,911 | ₩31,911 | -0.77% | 500 |
|---|
| 2026.03.26 | ₩32,817 | ₩32,817 | ₩32,323 | ₩32,323 | -1.50% | 5.4천 |
|---|
| 2026.03.25 | ₩32,644 | ₩32,644 | ₩32,644 | ₩32,644 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,280 | ₩32,723 | ₩32,280 | ₩32,452 | +0.53% | 8.3천 |
|---|
| 2026.03.23 | ₩32,917 | ₩32,937 | ₩32,763 | ₩32,844 | -0.22% | 3.7천 |
|---|
| 2026.03.20 | ₩32,455 | ₩32,455 | ₩32,267 | ₩32,439 | -0.05% | 1.3천 |
|---|
| 2026.03.19 | ₩32,897 | ₩32,897 | ₩32,688 | ₩32,688 | -0.64% | 100 |
|---|
| 2026.03.18 | ₩32,640 | ₩32,640 | ₩32,640 | ₩32,640 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,975 | ₩32,975 | ₩32,975 | ₩32,975 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,616 | ₩33,072 | ₩32,616 | ₩32,795 | +0.55% | 3천 |
|---|
| 2026.03.13 | ₩32,991 | ₩32,991 | ₩32,581 | ₩32,581 | -1.24% | 100 |
|---|
| 2026.03.12 | ₩33,514 | ₩33,514 | ₩32,562 | ₩32,562 | -2.84% | 6.6천 |
|---|
| 2026.03.11 | ₩32,870 | ₩33,033 | ₩32,870 | ₩33,033 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩34,077 | ₩34,077 | ₩32,522 | ₩33,227 | -2.50% | 2.3만 |
|---|
| 2026.03.09 | ₩32,991 | ₩33,569 | ₩32,857 | ₩33,569 | +1.75% | 1.4천 |
|---|
| 2026.03.06 | ₩33,648 | ₩33,648 | ₩33,180 | ₩33,427 | -0.66% | 1.8천 |
|---|
| 2026.03.05 | ₩33,981 | ₩34,225 | ₩33,139 | ₩33,612 | -1.09% | 1천 |
|---|
| 2026.03.04 | ₩33,371 | ₩34,238 | ₩33,371 | ₩33,742 | +1.11% | 600 |
|---|
| 2026.03.03 | ₩34,909 | ₩34,909 | ₩33,662 | ₩33,719 | -3.41% | 1.2만 |
|---|
| 2026.03.02 | ₩33,930 | ₩33,983 | ₩33,686 | ₩33,686 | -0.72% | 2.3천 |
|---|
| 2026.02.27 | ₩33,729 | ₩33,729 | ₩33,690 | ₩33,692 | -0.11% | 500 |
|---|
| 2026.02.26 | ₩33,796 | ₩33,836 | ₩33,568 | ₩33,701 | -0.28% | 1.2천 |
|---|
| 2026.02.25 | ₩33,112 | ₩33,455 | ₩33,112 | ₩33,455 | +1.04% | 1천 |
|---|
| 2026.02.24 | ₩33,702 | ₩33,702 | ₩33,447 | ₩33,451 | -0.74% | 1.7천 |
|---|
| 2026.02.23 | ₩33,528 | ₩33,528 | ₩33,183 | ₩33,183 | -1.03% | 1.3천 |
|---|
| 2026.02.20 | ₩33,608 | ₩33,805 | ₩33,608 | ₩33,675 | +0.20% | 1.5천 |
|---|
| 2026.02.19 | ₩33,528 | ₩33,529 | ₩33,396 | ₩33,529 | +0.00% | 1.3천 |
|---|
| 2026.02.18 | ₩33,581 | ₩33,675 | ₩33,513 | ₩33,662 | +0.24% | 5천 |
|---|
| 2026.02.17 | ₩32,964 | ₩33,259 | ₩32,857 | ₩33,232 | +0.81% | 1.9만 |
|---|
| 2026.02.13 | ₩33,125 | ₩33,447 | ₩33,112 | ₩33,312 | +0.56% | 6.4천 |
|---|
| 2026.02.12 | ₩34,037 | ₩34,037 | ₩33,055 | ₩33,328 | -2.08% | 4만 |
|---|
| 2026.02.11 | ₩33,809 | ₩33,809 | ₩33,654 | ₩33,654 | -0.46% | 7.5천 |
|---|
| 2026.02.10 | ₩33,930 | ₩34,198 | ₩33,930 | ₩34,079 | +0.44% | 1.8천 |
|---|
| 2026.02.09 | ₩33,735 | ₩33,831 | ₩33,650 | ₩33,831 | +0.28% | 1.8천 |
|---|
| 2026.02.06 | ₩33,668 | ₩33,839 | ₩33,662 | ₩33,839 | +0.51% | 7.5천 |
|---|
| 2026.02.05 | ₩33,179 | ₩33,232 | ₩32,937 | ₩32,983 | -0.59% | 1.2만 |
|---|
| 2026.02.04 | ₩33,393 | ₩33,930 | ₩33,393 | ₩33,888 | +1.48% | 2.3만 |
|---|
| 2026.02.03 | ₩33,930 | ₩33,930 | ₩33,460 | ₩33,521 | -1.21% | 1.4만 |
|---|
| 2026.02.02 | ₩34,051 | ₩34,279 | ₩34,004 | ₩34,211 | +0.47% | 7.5천 |
|---|
| 2026.01.30 | ₩33,823 | ₩33,876 | ₩33,608 | ₩33,874 | +0.15% | 7.5천 |
|---|
| 2026.01.29 | ₩33,796 | ₩33,867 | ₩33,702 | ₩33,867 | +0.21% | 13.3만 |
|---|
| 2026.01.28 | ₩33,997 | ₩34,024 | ₩33,782 | ₩33,857 | -0.41% | 8천 |
|---|
| 2026.01.27 | ₩34,225 | ₩34,225 | ₩34,037 | ₩34,089 | -0.40% | 1.2만 |
|---|
| 2026.01.26 | ₩34,319 | ₩34,319 | ₩34,165 | ₩34,214 | -0.30% | 1.2만 |
|---|
| 2026.01.23 | ₩34,118 | ₩34,158 | ₩34,041 | ₩34,041 | -0.22% | 9.1천 |
|---|
| 2026.01.22 | ₩34,346 | ₩34,346 | ₩34,131 | ₩34,158 | -0.55% | 2.5만 |
|---|
| 2026.01.21 | ₩33,957 | ₩34,198 | ₩33,742 | ₩34,053 | +0.28% | 3.1만 |
|---|
| 2026.01.20 | ₩33,688 | ₩33,729 | ₩33,434 | ₩33,434 | -0.76% | 22.3만 |
|---|
| 2026.01.16 | ₩33,997 | ₩34,064 | ₩33,943 | ₩33,982 | -0.04% | 2.9만 |
|---|
| 2026.01.15 | ₩34,882 | ₩34,882 | ₩34,265 | ₩34,305 | -1.65% | 3.2만 |
|---|
| 2026.01.14 | ₩34,252 | ₩34,292 | ₩34,077 | ₩34,292 | +0.12% | 3.4만 |
|---|
| 2026.01.13 | ₩34,319 | ₩34,319 | ₩34,051 | ₩34,130 | -0.55% | 1.5만 |
|---|
| 2026.01.12 | ₩34,372 | ₩34,372 | ₩34,324 | ₩34,324 | -0.14% | 1.3천 |
|---|
| 2026.01.09 | ₩34,372 | ₩34,386 | ₩34,319 | ₩34,378 | +0.02% | 6.2천 |
|---|
| 2026.01.08 | ₩34,091 | ₩34,338 | ₩34,091 | ₩34,268 | +0.52% | 4.1만 |
|---|
| 2026.01.07 | ₩34,077 | ₩34,147 | ₩33,997 | ₩34,000 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩34,171 | ₩34,279 | ₩34,171 | ₩34,258 | +0.26% | 6.7만 |
|---|
| 2026.01.05 | ₩34,182 | ₩34,182 | ₩34,138 | ₩34,138 | -0.13% | 1.6천 |
|---|
| 2026.01.02 | ₩33,755 | ₩33,796 | ₩33,755 | ₩33,796 | +0.12% | 400 |
|---|
| 2025.12.31 | ₩33,742 | ₩33,742 | ₩33,655 | ₩33,655 | -0.26% | 2.1만 |
|---|
| 2025.12.30 | ₩33,890 | ₩33,890 | ₩33,796 | ₩33,835 | -0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩33,903 | ₩33,970 | ₩33,782 | ₩33,970 | +0.20% | 23.6만 |
|---|
| 2025.12.26 | ₩33,836 | ₩33,916 | ₩33,836 | ₩33,914 | +0.23% | 7.9천 |
|---|
| 2025.12.24 | ₩33,916 | ₩33,950 | ₩33,916 | ₩33,930 | +0.04% | 1만 |
|---|
| 2025.12.23 | ₩33,662 | ₩33,796 | ₩33,662 | ₩33,796 | +0.40% | 5.2천 |
|---|
| 2025.12.22 | ₩33,755 | ₩33,930 | ₩33,702 | ₩33,824 | +0.20% | 34.4만 |
|---|
| 2025.12.19 | ₩33,662 | ₩33,823 | ₩33,635 | ₩33,682 | +0.06% | 33.5만 |
|---|
| 2025.12.18 | ₩33,554 | ₩33,581 | ₩33,407 | ₩33,426 | -0.38% | 69.7만 |
|---|
| 2025.12.17 | ₩33,769 | ₩33,802 | ₩33,353 | ₩33,367 | -1.19% | 5.2만 |
|---|
| 2025.12.16 | ₩33,701 | ₩33,701 | ₩33,501 | ₩33,558 | -0.42% | 3.5천 |
|---|
| 2025.12.15 | ₩33,581 | ₩33,632 | ₩33,554 | ₩33,632 | +0.15% | 2.3만 |
|---|
| 2025.12.12 | ₩33,742 | ₩33,755 | ₩33,682 | ₩33,682 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩33,963 | ₩34,111 | ₩33,874 | ₩33,874 | -0.26% | 1.2만 |
|---|