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 | ₩34,613 | ₩34,637 | ₩34,573 | ₩34,637 | +0.07% | 3.5천 |
| 2026.10.08 | ₩34,492 | ₩34,492 | ₩34,318 | ₩34,386 | -0.31% | 2.3천 |
| 2026.10.07 | ₩34,398 | ₩34,519 | ₩34,398 | ₩34,510 | +0.32% | 2.3천 |
| 2026.10.06 | ₩34,465 | ₩34,573 | ₩34,465 | ₩34,508 | +0.12% | 7.9천 |
| 2026.10.05 | ₩34,331 | ₩34,465 | ₩34,291 | ₩34,347 | +0.05% | 6.3천 |
| 2026.10.02 | ₩34,125 | ₩34,125 | ₩34,125 | ₩34,125 | 0.00% | 100 |
| 2026.10.01 | ₩34,000 | ₩34,000 | ₩34,000 | ₩34,000 | 0.00% | 100 |
| 2026.09.30 | ₩34,197 | ₩34,197 | ₩34,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,034 |
| -0.48% |
| 500 |
| 2026.09.29 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩34,130 | ₩34,278 | ₩34,063 | ₩34,101 | -0.09% | 2.9천 |
|---|
| 2026.09.25 | ₩34,132 | ₩34,331 | ₩34,132 | ₩34,280 | +0.44% | 1.1천 |
|---|
| 2026.09.24 | ₩34,104 | ₩34,184 | ₩34,104 | ₩34,141 | +0.11% | 600 |
|---|
| 2026.09.23 | ₩34,251 | ₩34,305 | ₩34,157 | ₩34,157 | -0.27% | 1.5만 |
|---|
| 2026.09.22 | ₩34,506 | ₩34,506 | ₩34,400 | ₩34,443 | -0.18% | 1.1천 |
|---|
| 2026.09.21 | ₩34,345 | ₩34,573 | ₩34,291 | ₩34,512 | +0.49% | 3.2만 |
|---|
| 2026.09.18 | ₩34,238 | ₩34,238 | ₩34,124 | ₩34,169 | -0.20% | 2천 |
|---|
| 2026.09.17 | ₩34,117 | ₩34,189 | ₩34,117 | ₩34,189 | +0.21% | 800 |
|---|
| 2026.09.16 | ₩34,117 | ₩34,117 | ₩33,957 | ₩33,957 | -0.47% | 4.3천 |
|---|
| 2026.09.15 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩34,305 | ₩34,305 | ₩34,305 | ₩34,305 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩34,318 | ₩34,372 | ₩34,197 | ₩34,235 | -0.24% | 1.6만 |
|---|
| 2026.09.10 | ₩34,024 | ₩34,024 | ₩34,024 | ₩34,024 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩34,050 | ₩34,090 | ₩34,023 | ₩34,090 | +0.12% | 1.1만 |
|---|
| 2026.09.08 | ₩34,305 | ₩34,305 | ₩34,270 | ₩34,270 | -0.10% | 1.1천 |
|---|
| 2026.09.04 | ₩34,573 | ₩34,573 | ₩34,447 | ₩34,447 | -0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩34,599 | ₩34,599 | ₩34,519 | ₩34,582 | -0.05% | 1.8천 |
|---|
| 2026.09.02 | ₩34,425 | ₩34,425 | ₩34,358 | ₩34,358 | -0.19% | 300 |
|---|
| 2026.09.01 | ₩34,191 | ₩34,191 | ₩34,090 | ₩34,177 | -0.04% | 7.5천 |
|---|
| 2026.08.31 | ₩34,260 | ₩34,260 | ₩34,260 | ₩34,260 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩34,412 | ₩34,465 | ₩34,357 | ₩34,357 | -0.16% | 5.9천 |
|---|
| 2026.08.27 | ₩34,238 | ₩34,284 | ₩34,238 | ₩34,284 | +0.14% | 1.5만 |
|---|
| 2026.08.26 | ₩34,157 | ₩34,224 | ₩34,104 | ₩34,124 | -0.10% | 2.5천 |
|---|
| 2026.08.25 | ₩34,117 | ₩34,228 | ₩34,117 | ₩34,228 | +0.33% | 400 |
|---|
| 2026.08.24 | ₩34,144 | ₩34,291 | ₩34,090 | ₩34,173 | +0.09% | 4.4만 |
|---|
| 2026.08.21 | ₩34,144 | ₩34,318 | ₩34,144 | ₩34,148 | +0.01% | 3.3천 |
|---|
| 2026.08.20 | ₩34,211 | ₩34,224 | ₩34,209 | ₩34,224 | +0.04% | 1.2천 |
|---|
| 2026.08.19 | ₩34,258 | ₩34,258 | ₩34,208 | ₩34,208 | -0.14% | 500 |
|---|
| 2026.08.18 | ₩34,117 | ₩34,144 | ₩33,970 | ₩34,038 | -0.23% | 1.8만 |
|---|
| 2026.08.17 | ₩34,077 | ₩34,077 | ₩34,023 | ₩34,023 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩34,197 | ₩34,197 | ₩34,197 | ₩34,197 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,224 | ₩34,345 | ₩34,171 | ₩34,259 | +0.10% | 5만 |
|---|
| 2026.08.12 | ₩34,083 | ₩34,117 | ₩34,010 | ₩34,055 | -0.08% | 16.3만 |
|---|
| 2026.08.11 | ₩34,195 | ₩34,195 | ₩34,158 | ₩34,158 | -0.11% | 200 |
|---|
| 2026.08.10 | ₩34,224 | ₩34,224 | ₩34,142 | ₩34,142 | -0.24% | 2.5천 |
|---|
| 2026.08.07 | ₩34,116 | ₩34,116 | ₩34,116 | ₩34,116 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,019 | ₩34,019 | ₩34,019 | ₩34,019 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩34,305 | ₩34,305 | ₩33,983 | ₩34,081 | -0.65% | 1.7천 |
|---|
| 2026.08.04 | ₩34,144 | ₩34,168 | ₩34,144 | ₩34,168 | +0.07% | 500 |
|---|
| 2026.08.03 | ₩33,735 | ₩33,769 | ₩33,735 | ₩33,769 | +0.10% | 200 |
|---|
| 2026.07.31 | ₩33,031 | ₩33,407 | ₩33,031 | ₩33,407 | +1.14% | 500 |
|---|
| 2026.07.30 | ₩33,139 | ₩33,239 | ₩33,139 | ₩33,239 | +0.30% | 500 |
|---|
| 2026.07.29 | ₩32,951 | ₩32,951 | ₩32,951 | ₩32,951 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩33,139 | ₩33,139 | ₩33,139 | ₩33,139 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩32,884 | ₩32,884 | ₩32,884 | ₩32,884 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩32,804 | ₩32,897 | ₩32,722 | ₩32,722 | -0.25% | 800 |
|---|
| 2026.07.23 | ₩32,589 | ₩32,589 | ₩32,516 | ₩32,544 | -0.14% | 1.4천 |
|---|
| 2026.07.22 | ₩33,052 | ₩33,125 | ₩33,014 | ₩33,014 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩33,159 | ₩33,159 | ₩33,125 | ₩33,157 | -0.00% | 6.6천 |
|---|
| 2026.07.20 | ₩33,165 | ₩33,165 | ₩33,045 | ₩33,050 | -0.35% | 2.1천 |
|---|
| 2026.07.17 | ₩32,991 | ₩33,179 | ₩32,991 | ₩33,033 | +0.13% | 6.2천 |
|---|
| 2026.07.16 | ₩33,299 | ₩33,407 | ₩33,214 | ₩33,214 | -0.26% | 700 |
|---|
| 2026.07.15 | ₩33,407 | ₩33,407 | ₩33,312 | ₩33,312 | -0.28% | 1.2천 |
|---|
| 2026.07.14 | ₩33,246 | ₩33,273 | ₩33,176 | ₩33,176 | -0.21% | 1.3천 |
|---|
| 2026.07.13 | ₩33,112 | ₩33,112 | ₩33,109 | ₩33,109 | -0.01% | 200 |
|---|
| 2026.07.10 | ₩33,232 | ₩33,246 | ₩33,145 | ₩33,145 | -0.26% | 700 |
|---|
| 2026.07.09 | ₩32,911 | ₩32,944 | ₩32,911 | ₩32,944 | +0.10% | 2.6천 |
|---|
| 2026.07.08 | ₩32,737 | ₩32,867 | ₩32,737 | ₩32,867 | +0.40% | 100 |
|---|
| 2026.07.07 | ₩32,884 | ₩33,031 | ₩32,884 | ₩32,908 | +0.07% | 1.3천 |
|---|
| 2026.07.06 | ₩32,938 | ₩32,951 | ₩32,777 | ₩32,939 | +0.00% | 1천 |
|---|
| 2026.07.02 | ₩32,576 | ₩32,639 | ₩32,576 | ₩32,639 | +0.19% | 200 |
|---|
| 2026.07.01 | ₩32,522 | ₩32,636 | ₩32,522 | ₩32,596 | +0.23% | 200 |
|---|
| 2026.06.30 | ₩32,308 | ₩32,430 | ₩32,308 | ₩32,430 | +0.38% | 1.2천 |
|---|
| 2026.06.29 | ₩32,187 | ₩32,321 | ₩32,187 | ₩32,321 | +0.42% | 100 |
|---|
| 2026.06.26 | ₩32,093 | ₩32,201 | ₩32,093 | ₩32,116 | +0.07% | 2.4천 |
|---|
| 2026.06.25 | ₩32,067 | ₩32,067 | ₩31,943 | ₩31,943 | -0.38% | 800 |
|---|
| 2026.06.24 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,562 | ₩32,616 | ₩32,504 | ₩32,504 | -0.18% | 1.9만 |
|---|
| 2026.06.22 | ₩32,475 | ₩32,475 | ₩32,335 | ₩32,408 | -0.21% | 700 |
|---|
| 2026.06.18 | ₩32,562 | ₩32,635 | ₩32,562 | ₩32,635 | +0.22% | 100 |
|---|
| 2026.06.17 | ₩32,684 | ₩32,684 | ₩32,684 | ₩32,684 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩33,434 | ₩33,434 | ₩33,232 | ₩33,262 | -0.51% | 900 |
|---|
| 2026.06.15 | ₩33,299 | ₩33,299 | ₩33,251 | ₩33,251 | -0.14% | 100 |
|---|
| 2026.06.12 | ₩33,112 | ₩33,112 | ₩32,978 | ₩33,100 | -0.04% | 400 |
|---|
| 2026.06.11 | ₩32,603 | ₩33,025 | ₩32,603 | ₩32,987 | +1.18% | 500 |
|---|
| 2026.06.10 | ₩32,964 | ₩33,052 | ₩32,711 | ₩32,824 | -0.43% | 1.2만 |
|---|
| 2026.06.09 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩32,938 | ₩32,938 | ₩32,938 | ₩32,938 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩32,998 | ₩33,112 | ₩32,832 | ₩32,947 | -0.15% | 6.1천 |
|---|
| 2026.06.04 | ₩33,179 | ₩33,192 | ₩33,151 | ₩33,151 | -0.08% | 800 |
|---|
| 2026.06.03 | ₩33,031 | ₩33,125 | ₩33,005 | ₩33,076 | +0.13% | 1만 |
|---|
| 2026.06.02 | ₩33,413 | ₩33,413 | ₩33,286 | ₩33,366 | -0.14% | 900 |
|---|
| 2026.06.01 | ₩33,527 | ₩33,593 | ₩33,434 | ₩33,593 | +0.20% | 2.8만 |
|---|
| 2026.05.29 | ₩33,434 | ₩33,434 | ₩33,431 | ₩33,431 | -0.01% | 500 |
|---|
| 2026.05.28 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩33,152 | ₩33,195 | ₩33,152 | ₩33,195 | +0.13% | 500 |
|---|
| 2026.05.26 | ₩33,072 | ₩33,246 | ₩33,072 | ₩33,157 | +0.26% | 24.2만 |
|---|
| 2026.05.22 | ₩33,005 | ₩33,259 | ₩32,978 | ₩33,117 | +0.34% | 3.6천 |
|---|
| 2026.05.21 | ₩32,696 | ₩33,108 | ₩32,696 | ₩33,108 | +1.26% | 700 |
|---|
| 2026.05.20 | ₩32,884 | ₩32,948 | ₩32,884 | ₩32,948 | +0.20% | 2.8천 |
|---|
| 2026.05.19 | ₩32,844 | ₩32,844 | ₩32,710 | ₩32,710 | -0.41% | 1.9천 |
|---|
| 2026.05.18 | ₩32,723 | ₩32,723 | ₩32,683 | ₩32,683 | -0.12% | 4.5천 |
|---|
| 2026.05.15 | ₩32,750 | ₩32,750 | ₩32,533 | ₩32,533 | -0.66% | 200 |
|---|
| 2026.05.14 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩32,777 | ₩32,804 | ₩32,576 | ₩32,576 | -0.61% | 9.7천 |
|---|
| 2026.05.12 | ₩33,246 | ₩33,246 | ₩33,005 | ₩33,129 | -0.35% | 6.6천 |
|---|
| 2026.05.11 | ₩33,365 | ₩33,420 | ₩33,270 | ₩33,270 | -0.29% | 500 |
|---|
| 2026.05.08 | ₩33,580 | ₩33,580 | ₩33,580 | ₩33,580 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩33,983 | ₩34,090 | ₩33,904 | ₩33,904 | -0.23% | 800 |
|---|
| 2026.05.06 | ₩33,735 | ₩33,870 | ₩33,702 | ₩33,870 | +0.40% | 500 |
|---|
| 2026.05.05 | ₩33,829 | ₩33,849 | ₩33,661 | ₩33,706 | -0.36% | 700 |
|---|
| 2026.05.04 | ₩33,661 | ₩33,876 | ₩33,593 | ₩33,593 | -0.20% | 4.7천 |
|---|
| 2026.05.01 | ₩33,420 | ₩33,943 | ₩33,420 | ₩33,703 | +0.85% | 1.2만 |
|---|
| 2026.04.30 | ₩33,577 | ₩33,577 | ₩33,577 | ₩33,577 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩33,346 | ₩33,346 | ₩33,341 | ₩33,341 | -0.02% | 300 |
|---|
| 2026.04.28 | ₩33,782 | ₩33,782 | ₩33,139 | ₩33,376 | -1.20% | 6.1만 |
|---|
| 2026.04.27 | ₩33,232 | ₩33,836 | ₩33,232 | ₩33,434 | +0.60% | 2.9만 |
|---|
| 2026.04.24 | ₩33,326 | ₩33,581 | ₩33,326 | ₩33,447 | +0.36% | 2.2만 |
|---|
| 2026.04.23 | ₩33,434 | ₩33,434 | ₩33,434 | ₩33,434 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩33,393 | ₩33,628 | ₩33,085 | ₩33,581 | +0.56% | 1.6만 |
|---|
| 2026.04.21 | ₩33,983 | ₩33,983 | ₩33,661 | ₩33,661 | -0.95% | 1천 |
|---|
| 2026.04.20 | ₩33,769 | ₩33,983 | ₩33,769 | ₩33,909 | +0.42% | 1.2만 |
|---|
| 2026.04.17 | ₩33,393 | ₩34,037 | ₩33,393 | ₩33,822 | +1.28% | 5.3만 |
|---|
| 2026.04.16 | ₩33,474 | ₩33,608 | ₩33,401 | ₩33,401 | -0.22% | 1만 |
|---|
| 2026.04.15 | ₩33,380 | ₩33,448 | ₩33,313 | ₩33,448 | +0.20% | 500 |
|---|
| 2026.04.14 | ₩33,125 | ₩33,192 | ₩33,125 | ₩33,175 | +0.15% | 2.9천 |
|---|
| 2026.04.13 | ₩32,737 | ₩33,003 | ₩32,737 | ₩33,003 | +0.81% | 2천 |
|---|
| 2026.04.10 | ₩32,656 | ₩32,830 | ₩32,629 | ₩32,745 | +0.27% | 4.6천 |
|---|
| 2026.04.09 | ₩33,527 | ₩33,527 | ₩32,455 | ₩33,011 | -1.54% | 1만 |
|---|
| 2026.04.08 | ₩33,179 | ₩33,635 | ₩32,951 | ₩33,073 | -0.32% | 2만 |
|---|
| 2026.04.07 | ₩32,415 | ₩32,522 | ₩32,402 | ₩32,522 | +0.33% | 4천 |
|---|
| 2026.04.06 | ₩32,556 | ₩32,763 | ₩32,482 | ₩32,737 | +0.56% | 4.8천 |
|---|
| 2026.04.02 | ₩32,509 | ₩32,509 | ₩32,459 | ₩32,459 | -0.15% | 2.9천 |
|---|
| 2026.04.01 | ₩32,579 | ₩32,579 | ₩32,579 | ₩32,579 | 0.00% | 100 |
|---|
| 2026.03.31 | ₩31,892 | ₩32,431 | ₩31,892 | ₩32,431 | +1.69% | 4천 |
|---|
| 2026.03.30 | ₩31,850 | ₩31,850 | ₩31,850 | ₩31,850 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩32,134 | ₩32,134 | ₩31,886 | ₩31,886 | -0.77% | 500 |
|---|
| 2026.03.26 | ₩32,790 | ₩32,790 | ₩32,297 | ₩32,297 | -1.50% | 5.4천 |
|---|
| 2026.03.25 | ₩32,617 | ₩32,617 | ₩32,617 | ₩32,617 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩32,254 | ₩32,696 | ₩32,254 | ₩32,426 | +0.53% | 8.3천 |
|---|
| 2026.03.23 | ₩32,891 | ₩32,911 | ₩32,737 | ₩32,817 | -0.22% | 3.7천 |
|---|
| 2026.03.20 | ₩32,428 | ₩32,428 | ₩32,241 | ₩32,412 | -0.05% | 1.3천 |
|---|
| 2026.03.19 | ₩32,871 | ₩32,871 | ₩32,662 | ₩32,662 | -0.64% | 100 |
|---|
| 2026.03.18 | ₩32,613 | ₩32,613 | ₩32,613 | ₩32,613 | 0.00% | 200 |
|---|
| 2026.03.17 | ₩32,948 | ₩32,948 | ₩32,948 | ₩32,948 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩32,589 | ₩33,045 | ₩32,589 | ₩32,769 | +0.55% | 3천 |
|---|
| 2026.03.13 | ₩32,964 | ₩32,964 | ₩32,554 | ₩32,554 | -1.24% | 100 |
|---|
| 2026.03.12 | ₩33,487 | ₩33,487 | ₩32,536 | ₩32,536 | -2.84% | 6.6천 |
|---|
| 2026.03.11 | ₩32,844 | ₩33,006 | ₩32,844 | ₩33,006 | +0.49% | 800 |
|---|
| 2026.03.10 | ₩34,050 | ₩34,050 | ₩32,495 | ₩33,200 | -2.50% | 2.3만 |
|---|
| 2026.03.09 | ₩32,964 | ₩33,542 | ₩32,830 | ₩33,542 | +1.75% | 1.4천 |
|---|
| 2026.03.06 | ₩33,621 | ₩33,621 | ₩33,153 | ₩33,400 | -0.66% | 1.8천 |
|---|
| 2026.03.05 | ₩33,953 | ₩34,197 | ₩33,112 | ₩33,585 | -1.09% | 1천 |
|---|
| 2026.03.04 | ₩33,344 | ₩34,211 | ₩33,344 | ₩33,715 | +1.11% | 600 |
|---|
| 2026.03.03 | ₩34,881 | ₩34,881 | ₩33,635 | ₩33,692 | -3.41% | 1.2만 |
|---|
| 2026.03.02 | ₩33,903 | ₩33,956 | ₩33,659 | ₩33,659 | -0.72% | 2.3천 |
|---|
| 2026.02.27 | ₩33,702 | ₩33,702 | ₩33,663 | ₩33,665 | -0.11% | 500 |
|---|
| 2026.02.26 | ₩33,769 | ₩33,809 | ₩33,541 | ₩33,673 | -0.28% | 1.2천 |
|---|
| 2026.02.25 | ₩33,085 | ₩33,428 | ₩33,085 | ₩33,428 | +1.04% | 1천 |
|---|
| 2026.02.24 | ₩33,675 | ₩33,675 | ₩33,420 | ₩33,424 | -0.74% | 1.7천 |
|---|
| 2026.02.23 | ₩33,501 | ₩33,501 | ₩33,156 | ₩33,156 | -1.03% | 1.3천 |
|---|
| 2026.02.20 | ₩33,581 | ₩33,778 | ₩33,581 | ₩33,648 | +0.20% | 1.5천 |
|---|
| 2026.02.19 | ₩33,501 | ₩33,502 | ₩33,369 | ₩33,502 | +0.00% | 1.3천 |
|---|
| 2026.02.18 | ₩33,554 | ₩33,648 | ₩33,486 | ₩33,635 | +0.24% | 5천 |
|---|
| 2026.02.17 | ₩32,938 | ₩33,232 | ₩32,830 | ₩33,206 | +0.81% | 1.9만 |
|---|
| 2026.02.13 | ₩33,098 | ₩33,420 | ₩33,085 | ₩33,285 | +0.56% | 6.4천 |
|---|
| 2026.02.12 | ₩34,010 | ₩34,010 | ₩33,029 | ₩33,301 | -2.08% | 4만 |
|---|
| 2026.02.11 | ₩33,782 | ₩33,782 | ₩33,626 | ₩33,626 | -0.46% | 7.5천 |
|---|
| 2026.02.10 | ₩33,903 | ₩34,171 | ₩33,903 | ₩34,051 | +0.44% | 1.8천 |
|---|
| 2026.02.09 | ₩33,708 | ₩33,803 | ₩33,622 | ₩33,803 | +0.28% | 1.8천 |
|---|
| 2026.02.06 | ₩33,641 | ₩33,811 | ₩33,635 | ₩33,811 | +0.51% | 7.5천 |
|---|
| 2026.02.05 | ₩33,152 | ₩33,206 | ₩32,911 | ₩32,956 | -0.59% | 1.2만 |
|---|
| 2026.02.04 | ₩33,366 | ₩33,903 | ₩33,366 | ₩33,861 | +1.48% | 2.3만 |
|---|
| 2026.02.03 | ₩33,903 | ₩33,903 | ₩33,434 | ₩33,494 | -1.21% | 1.4만 |
|---|
| 2026.02.02 | ₩34,023 | ₩34,251 | ₩33,976 | ₩34,184 | +0.47% | 7.5천 |
|---|
| 2026.01.30 | ₩33,795 | ₩33,849 | ₩33,581 | ₩33,846 | +0.15% | 7.5천 |
|---|
| 2026.01.29 | ₩33,769 | ₩33,840 | ₩33,675 | ₩33,840 | +0.21% | 13.3만 |
|---|
| 2026.01.28 | ₩33,970 | ₩33,996 | ₩33,755 | ₩33,830 | -0.41% | 8천 |
|---|
| 2026.01.27 | ₩34,197 | ₩34,197 | ₩34,010 | ₩34,062 | -0.40% | 1.2만 |
|---|
| 2026.01.26 | ₩34,291 | ₩34,291 | ₩34,137 | ₩34,187 | -0.30% | 1.2만 |
|---|
| 2026.01.23 | ₩34,090 | ₩34,130 | ₩34,014 | ₩34,014 | -0.22% | 9.1천 |
|---|
| 2026.01.22 | ₩34,318 | ₩34,318 | ₩34,104 | ₩34,130 | -0.55% | 2.5만 |
|---|
| 2026.01.21 | ₩33,929 | ₩34,171 | ₩33,715 | ₩34,026 | +0.28% | 3.1만 |
|---|
| 2026.01.20 | ₩33,661 | ₩33,702 | ₩33,407 | ₩33,407 | -0.76% | 22.3만 |
|---|
| 2026.01.16 | ₩33,970 | ₩34,037 | ₩33,916 | ₩33,955 | -0.04% | 2.9만 |
|---|
| 2026.01.15 | ₩34,854 | ₩34,854 | ₩34,238 | ₩34,278 | -1.65% | 3.2만 |
|---|
| 2026.01.14 | ₩34,224 | ₩34,264 | ₩34,050 | ₩34,264 | +0.12% | 3.4만 |
|---|
| 2026.01.13 | ₩34,291 | ₩34,291 | ₩34,023 | ₩34,102 | -0.55% | 1.5만 |
|---|
| 2026.01.12 | ₩34,345 | ₩34,345 | ₩34,296 | ₩34,296 | -0.14% | 1.3천 |
|---|
| 2026.01.09 | ₩34,345 | ₩34,358 | ₩34,291 | ₩34,350 | +0.02% | 6.2천 |
|---|
| 2026.01.08 | ₩34,063 | ₩34,310 | ₩34,063 | ₩34,240 | +0.52% | 4.1만 |
|---|
| 2026.01.07 | ₩34,050 | ₩34,120 | ₩33,970 | ₩33,972 | -0.23% | 2.8만 |
|---|
| 2026.01.06 | ₩34,144 | ₩34,251 | ₩34,144 | ₩34,231 | +0.26% | 6.7만 |
|---|
| 2026.01.05 | ₩34,154 | ₩34,154 | ₩34,110 | ₩34,110 | -0.13% | 1.6천 |
|---|
| 2026.01.02 | ₩33,728 | ₩33,769 | ₩33,728 | ₩33,769 | +0.12% | 400 |
|---|
| 2025.12.31 | ₩33,715 | ₩33,715 | ₩33,628 | ₩33,628 | -0.26% | 2.1만 |
|---|
| 2025.12.30 | ₩33,862 | ₩33,862 | ₩33,769 | ₩33,807 | -0.16% | 1.4천 |
|---|
| 2025.12.29 | ₩33,876 | ₩33,943 | ₩33,755 | ₩33,943 | +0.20% | 23.6만 |
|---|
| 2025.12.26 | ₩33,809 | ₩33,889 | ₩33,809 | ₩33,886 | +0.23% | 7.9천 |
|---|
| 2025.12.24 | ₩33,889 | ₩33,923 | ₩33,889 | ₩33,903 | +0.04% | 1만 |
|---|
| 2025.12.23 | ₩33,635 | ₩33,769 | ₩33,635 | ₩33,769 | +0.40% | 5.2천 |
|---|
| 2025.12.22 | ₩33,728 | ₩33,903 | ₩33,675 | ₩33,797 | +0.20% | 34.4만 |
|---|
| 2025.12.19 | ₩33,635 | ₩33,795 | ₩33,608 | ₩33,655 | +0.06% | 33.5만 |
|---|
| 2025.12.18 | ₩33,527 | ₩33,554 | ₩33,380 | ₩33,399 | -0.38% | 69.7만 |
|---|
| 2025.12.17 | ₩33,742 | ₩33,775 | ₩33,326 | ₩33,340 | -1.19% | 5.2만 |
|---|
| 2025.12.16 | ₩33,673 | ₩33,673 | ₩33,474 | ₩33,531 | -0.42% | 3.5천 |
|---|
| 2025.12.15 | ₩33,554 | ₩33,605 | ₩33,527 | ₩33,605 | +0.15% | 2.3만 |
|---|
| 2025.12.12 | ₩33,715 | ₩33,728 | ₩33,655 | ₩33,655 | -0.18% | 1만 |
|---|
| 2025.12.11 | ₩33,936 | ₩34,083 | ₩33,846 | ₩33,846 | -0.26% | 1.2만 |
|---|