시장 데이터를 불러오는 중
전체 종목
PIMCO Access Income Fund Common Shares of Beneficial Interest 과거 주가
PIMCO Access Income Fund Common Shares of Beneficial Interest · PAXS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Access Income Fund Common Shares of Beneficial Interest · PAXS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,780 | ₩17,888 | ₩17,686 | ₩17,861 | +0.45% | 20만 |
| 2026.10.08 | ₩17,512 | ₩17,780 | ₩17,432 | ₩17,754 | +1.38% | 29.1만 |
| 2026.10.07 | ₩17,619 | ₩17,660 | ₩17,552 | ₩17,579 | -0.23% | 26.3만 |
| 2026.10.06 | ₩17,579 | ₩17,834 | ₩17,579 | ₩17,821 | +1.37% | 14.8만 |
| 2026.10.05 | ₩17,901 | ₩17,995 | ₩17,552 | ₩17,593 | -1.72% | 21.1만 |
| 2026.10.02 | ₩17,847 | ₩18,102 | ₩17,847 | ₩17,955 | +0.60% | 31만 |
| 2026.10.01 | ₩17,821 | ₩17,825 | ₩17,626 | ₩17,767 | -0.30% | 29만 |
| 2026.09.30 | ₩17,727 | ₩17,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,740 |
| +0.08% |
| 32만 |
| 2026.09.29 | ₩17,579 | ₩17,794 | ₩17,566 | ₩17,686 | +0.61% | 26.1만 |
|---|
| 2026.09.28 | ₩17,727 | ₩17,807 | ₩17,539 | ₩17,579 | -0.83% | 29.6만 |
|---|
| 2026.09.25 | ₩17,566 | ₩17,821 | ₩17,513 | ₩17,740 | +0.99% | 31.5만 |
|---|
| 2026.09.24 | ₩17,445 | ₩17,633 | ₩17,324 | ₩17,552 | +0.61% | 55.5만 |
|---|
| 2026.09.23 | ₩17,686 | ₩17,707 | ₩17,418 | ₩17,512 | -0.99% | 39.4만 |
|---|
| 2026.09.22 | ₩17,740 | ₩17,847 | ₩17,579 | ₩17,767 | +0.15% | 41만 |
|---|
| 2026.09.21 | ₩17,941 | ₩17,968 | ₩17,754 | ₩17,780 | -0.90% | 28.2만 |
|---|
| 2026.09.18 | ₩18,022 | ₩18,022 | ₩17,754 | ₩17,888 | -0.74% | 28만 |
|---|
| 2026.09.17 | ₩18,035 | ₩18,089 | ₩17,861 | ₩18,022 | -0.07% | 29.7만 |
|---|
| 2026.09.16 | ₩17,847 | ₩17,981 | ₩17,807 | ₩17,955 | +0.60% | 109.5만 |
|---|
| 2026.09.15 | ₩17,780 | ₩17,935 | ₩17,633 | ₩17,794 | +0.08% | 46.2만 |
|---|
| 2026.09.14 | ₩18,236 | ₩18,370 | ₩17,888 | ₩17,928 | -1.69% | 53만 |
|---|
| 2026.09.11 | ₩18,639 | ₩18,679 | ₩18,397 | ₩18,397 | -1.29% | 21.3만 |
|---|
| 2026.09.10 | ₩18,813 | ₩18,840 | ₩18,706 | ₩18,706 | -0.57% | 18.8만 |
|---|
| 2026.09.09 | ₩18,880 | ₩19,001 | ₩18,802 | ₩18,907 | +0.14% | 22.2만 |
|---|
| 2026.09.08 | ₩19,041 | ₩19,089 | ₩18,866 | ₩18,880 | -0.85% | 22.3만 |
|---|
| 2026.09.04 | ₩18,907 | ₩19,161 | ₩18,907 | ₩19,094 | +0.99% | 17.9만 |
|---|
| 2026.09.03 | ₩18,907 | ₩19,001 | ₩18,840 | ₩18,853 | -0.28% | 12.4만 |
|---|
| 2026.09.02 | ₩18,907 | ₩18,934 | ₩18,773 | ₩18,880 | -0.14% | 25.2만 |
|---|
| 2026.09.01 | ₩18,866 | ₩18,987 | ₩18,799 | ₩18,853 | -0.07% | 21.4만 |
|---|
| 2026.08.31 | ₩18,786 | ₩18,887 | ₩18,732 | ₩18,799 | +0.07% | 24.3만 |
|---|
| 2026.08.28 | ₩19,027 | ₩19,041 | ₩18,813 | ₩18,826 | -1.06% | 19.4만 |
|---|
| 2026.08.27 | ₩18,947 | ₩19,094 | ₩18,934 | ₩18,974 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩18,920 | ₩19,041 | ₩18,893 | ₩18,893 | -0.14% | 21.8만 |
|---|
| 2026.08.25 | ₩18,893 | ₩18,960 | ₩18,813 | ₩18,920 | +0.14% | 23.2만 |
|---|
| 2026.08.24 | ₩18,880 | ₩18,913 | ₩18,786 | ₩18,799 | -0.43% | 18.1만 |
|---|
| 2026.08.21 | ₩18,773 | ₩18,934 | ₩18,773 | ₩18,934 | +0.86% | 18.1만 |
|---|
| 2026.08.20 | ₩18,853 | ₩18,960 | ₩18,773 | ₩18,773 | -0.43% | 25만 |
|---|
| 2026.08.19 | ₩18,893 | ₩19,027 | ₩18,866 | ₩18,893 | 0.00% | 26.4만 |
|---|
| 2026.08.18 | ₩18,907 | ₩19,410 | ₩18,759 | ₩18,773 | -0.71% | 26.3만 |
|---|
| 2026.08.17 | ₩19,135 | ₩19,188 | ₩18,934 | ₩18,947 | -0.98% | 17.2만 |
|---|
| 2026.08.14 | ₩19,229 | ₩19,282 | ₩19,068 | ₩19,135 | -0.49% | 18.1만 |
|---|
| 2026.08.13 | ₩19,014 | ₩19,363 | ₩18,881 | ₩19,296 | +1.48% | 16.4만 |
|---|
| 2026.08.12 | ₩19,269 | ₩19,376 | ₩19,269 | ₩19,269 | 0.00% | 24.1만 |
|---|
| 2026.08.11 | ₩19,309 | ₩19,349 | ₩19,242 | ₩19,269 | -0.21% | 18만 |
|---|
| 2026.08.10 | ₩19,202 | ₩19,322 | ₩19,175 | ₩19,215 | +0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩19,161 | ₩19,300 | ₩19,135 | ₩19,215 | +0.28% | 17만 |
|---|
| 2026.08.06 | ₩19,108 | ₩19,188 | ₩19,027 | ₩19,135 | +0.14% | 16.3만 |
|---|
| 2026.08.05 | ₩19,202 | ₩19,233 | ₩19,041 | ₩19,108 | -0.49% | 15만 |
|---|
| 2026.08.04 | ₩19,001 | ₩19,224 | ₩19,001 | ₩19,121 | +0.64% | 24.4만 |
|---|
| 2026.08.03 | ₩18,947 | ₩19,108 | ₩18,893 | ₩18,987 | +0.21% | 23.2만 |
|---|
| 2026.07.31 | ₩19,041 | ₩19,108 | ₩18,934 | ₩18,987 | -0.28% | 13.8만 |
|---|
| 2026.07.30 | ₩18,786 | ₩19,148 | ₩18,786 | ₩19,068 | +1.50% | 14만 |
|---|
| 2026.07.29 | ₩18,813 | ₩19,121 | ₩18,732 | ₩18,759 | -0.29% | 24만 |
|---|
| 2026.07.28 | ₩18,786 | ₩18,907 | ₩18,732 | ₩18,893 | +0.57% | 22.6만 |
|---|
| 2026.07.27 | ₩18,853 | ₩19,080 | ₩18,652 | ₩18,719 | -0.71% | 23.8만 |
|---|
| 2026.07.24 | ₩18,826 | ₩18,893 | ₩18,773 | ₩18,813 | -0.07% | 19.8만 |
|---|
| 2026.07.23 | ₩19,027 | ₩19,029 | ₩18,773 | ₩18,799 | -1.20% | 28.8만 |
|---|
| 2026.07.22 | ₩19,282 | ₩19,282 | ₩19,041 | ₩19,094 | -0.97% | 12.1만 |
|---|
| 2026.07.21 | ₩19,336 | ₩19,443 | ₩19,161 | ₩19,215 | -0.62% | 11.9만 |
|---|
| 2026.07.20 | ₩19,456 | ₩19,510 | ₩19,322 | ₩19,322 | -0.69% | 12.1만 |
|---|
| 2026.07.17 | ₩19,470 | ₩19,564 | ₩19,255 | ₩19,416 | -0.28% | 21.7만 |
|---|
| 2026.07.16 | ₩19,443 | ₩19,577 | ₩19,371 | ₩19,497 | +0.28% | 13.2만 |
|---|
| 2026.07.15 | ₩19,443 | ₩19,550 | ₩19,376 | ₩19,524 | +0.41% | 17만 |
|---|
| 2026.07.14 | ₩19,443 | ₩19,517 | ₩19,309 | ₩19,403 | -0.21% | 16.2만 |
|---|
| 2026.07.13 | ₩19,443 | ₩19,617 | ₩19,443 | ₩19,443 | 0.00% | 10.9만 |
|---|
| 2026.07.10 | ₩19,698 | ₩19,859 | ₩19,671 | ₩19,765 | +0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩19,684 | ₩19,711 | ₩19,591 | ₩19,671 | -0.07% | 13.7만 |
|---|
| 2026.07.08 | ₩19,725 | ₩19,792 | ₩19,577 | ₩19,698 | -0.14% | 11.7만 |
|---|
| 2026.07.07 | ₩19,778 | ₩19,832 | ₩19,684 | ₩19,684 | -0.47% | 11.4만 |
|---|
| 2026.07.06 | ₩19,604 | ₩19,845 | ₩19,591 | ₩19,792 | +0.96% | 12.6만 |
|---|
| 2026.07.02 | ₩19,577 | ₩19,705 | ₩19,470 | ₩19,671 | +0.48% | 16.6만 |
|---|
| 2026.07.01 | ₩19,604 | ₩19,738 | ₩19,430 | ₩19,577 | -0.14% | 21만 |
|---|
| 2026.06.30 | ₩19,416 | ₩19,550 | ₩19,376 | ₩19,510 | +0.48% | 15만 |
|---|
| 2026.06.29 | ₩19,188 | ₩19,430 | ₩19,175 | ₩19,389 | +1.05% | 13.9만 |
|---|
| 2026.06.26 | ₩19,161 | ₩19,233 | ₩19,081 | ₩19,215 | +0.28% | 8.1만 |
|---|
| 2026.06.25 | ₩18,947 | ₩19,175 | ₩18,947 | ₩19,081 | +0.71% | 17.8만 |
|---|
| 2026.06.24 | ₩18,826 | ₩19,054 | ₩18,786 | ₩18,934 | +0.57% | 12만 |
|---|
| 2026.06.23 | ₩18,773 | ₩18,911 | ₩18,639 | ₩18,826 | +0.29% | 17만 |
|---|
| 2026.06.22 | ₩18,960 | ₩19,108 | ₩18,786 | ₩18,840 | -0.64% | 16.9만 |
|---|
| 2026.06.18 | ₩18,987 | ₩19,081 | ₩18,947 | ₩18,960 | -0.14% | 16.6만 |
|---|
| 2026.06.17 | ₩19,202 | ₩19,202 | ₩18,920 | ₩18,934 | -1.40% | 21만 |
|---|
| 2026.06.16 | ₩19,054 | ₩19,108 | ₩18,934 | ₩19,094 | +0.21% | 16.4만 |
|---|
| 2026.06.15 | ₩19,041 | ₩19,068 | ₩18,840 | ₩18,907 | -0.70% | 23.9만 |
|---|
| 2026.06.12 | ₩19,041 | ₩19,068 | ₩18,846 | ₩18,893 | -0.77% | 17.4만 |
|---|
| 2026.06.11 | ₩18,826 | ₩19,094 | ₩18,773 | ₩18,907 | +0.43% | 15.9만 |
|---|
| 2026.06.10 | ₩18,974 | ₩19,212 | ₩18,893 | ₩18,960 | -0.07% | 19.5만 |
|---|
| 2026.06.09 | ₩18,960 | ₩19,202 | ₩18,853 | ₩18,974 | +0.07% | 16.1만 |
|---|
| 2026.06.08 | ₩19,161 | ₩19,175 | ₩18,880 | ₩18,987 | -0.91% | 21.3만 |
|---|
| 2026.06.05 | ₩19,389 | ₩19,403 | ₩19,054 | ₩19,068 | -1.66% | 16만 |
|---|
| 2026.06.04 | ₩19,443 | ₩19,443 | ₩19,309 | ₩19,376 | -0.34% | 18.4만 |
|---|
| 2026.06.03 | ₩19,309 | ₩19,416 | ₩19,094 | ₩19,363 | +0.28% | 32.4만 |
|---|
| 2026.06.02 | ₩19,175 | ₩19,497 | ₩19,175 | ₩19,403 | +1.19% | 28.8만 |
|---|
| 2026.06.01 | ₩19,376 | ₩19,510 | ₩19,188 | ₩19,229 | -0.76% | 23.3만 |
|---|
| 2026.05.29 | ₩19,215 | ₩19,376 | ₩19,148 | ₩19,376 | +0.84% | 15만 |
|---|
| 2026.05.28 | ₩18,960 | ₩19,229 | ₩18,960 | ₩19,135 | +0.92% | 15.6만 |
|---|
| 2026.05.27 | ₩18,960 | ₩19,041 | ₩18,893 | ₩18,960 | 0.00% | 20.3만 |
|---|
| 2026.05.26 | ₩18,960 | ₩19,108 | ₩18,853 | ₩18,934 | -0.14% | 27.8만 |
|---|
| 2026.05.22 | ₩18,866 | ₩18,908 | ₩18,786 | ₩18,826 | -0.21% | 19.6만 |
|---|
| 2026.05.21 | ₩18,893 | ₩18,907 | ₩18,639 | ₩18,893 | 0.00% | 28.1만 |
|---|
| 2026.05.20 | ₩18,612 | ₩18,920 | ₩18,612 | ₩18,840 | +1.22% | 18만 |
|---|
| 2026.05.19 | ₩18,571 | ₩18,719 | ₩18,491 | ₩18,598 | +0.14% | 20.5만 |
|---|
| 2026.05.18 | ₩18,625 | ₩18,840 | ₩18,565 | ₩18,571 | -0.29% | 19.5만 |
|---|
| 2026.05.15 | ₩18,893 | ₩18,987 | ₩18,571 | ₩18,652 | -1.28% | 31.2만 |
|---|
| 2026.05.14 | ₩18,920 | ₩18,976 | ₩18,840 | ₩18,893 | -0.14% | 15.2만 |
|---|
| 2026.05.13 | ₩18,960 | ₩19,014 | ₩18,773 | ₩18,840 | -0.64% | 29만 |
|---|
| 2026.05.12 | ₩19,309 | ₩19,309 | ₩18,920 | ₩18,960 | -1.81% | 23.1만 |
|---|
| 2026.05.11 | ₩19,269 | ₩19,510 | ₩19,188 | ₩19,215 | -0.28% | 18.1만 |
|---|
| 2026.05.08 | ₩19,711 | ₩19,902 | ₩19,497 | ₩19,550 | -0.82% | 32.5만 |
|---|
| 2026.05.07 | ₩19,711 | ₩19,953 | ₩19,658 | ₩19,698 | -0.07% | 22.9만 |
|---|
| 2026.05.06 | ₩19,644 | ₩19,819 | ₩19,631 | ₩19,711 | +0.34% | 10.5만 |
|---|
| 2026.05.05 | ₩19,698 | ₩19,778 | ₩19,591 | ₩19,604 | -0.48% | 19.2만 |
|---|
| 2026.05.04 | ₩19,845 | ₩19,979 | ₩19,537 | ₩19,751 | -0.47% | 33.4만 |
|---|
| 2026.05.01 | ₩19,859 | ₩19,953 | ₩19,751 | ₩19,778 | -0.41% | 19.6만 |
|---|
| 2026.04.30 | ₩19,711 | ₩19,939 | ₩19,711 | ₩19,805 | +0.48% | 13.8만 |
|---|
| 2026.04.29 | ₩19,644 | ₩19,871 | ₩19,624 | ₩19,711 | +0.34% | 11.9만 |
|---|
| 2026.04.28 | ₩19,698 | ₩19,899 | ₩19,679 | ₩19,725 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩19,577 | ₩19,819 | ₩19,544 | ₩19,698 | +0.62% | 13.3만 |
|---|
| 2026.04.24 | ₩19,792 | ₩19,792 | ₩19,617 | ₩19,644 | -0.75% | 8만 |
|---|
| 2026.04.23 | ₩19,751 | ₩19,805 | ₩19,534 | ₩19,684 | -0.34% | 12.4만 |
|---|
| 2026.04.22 | ₩19,725 | ₩19,966 | ₩19,577 | ₩19,617 | -0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩19,778 | ₩19,966 | ₩19,711 | ₩19,711 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩19,899 | ₩19,994 | ₩19,805 | ₩19,845 | -0.27% | 8.8만 |
|---|
| 2026.04.17 | ₩19,631 | ₩19,939 | ₩19,631 | ₩19,819 | +0.96% | 18만 |
|---|
| 2026.04.16 | ₩19,309 | ₩19,671 | ₩19,300 | ₩19,604 | +1.53% | 20.5만 |
|---|
| 2026.04.15 | ₩19,376 | ₩19,430 | ₩19,269 | ₩19,363 | -0.07% | 11.7만 |
|---|
| 2026.04.14 | ₩19,229 | ₩19,376 | ₩19,229 | ₩19,269 | +0.21% | 14.8만 |
|---|
| 2026.04.13 | ₩19,094 | ₩19,455 | ₩19,094 | ₩19,222 | +0.67% | 13.3만 |
|---|
| 2026.04.10 | ₩19,456 | ₩19,617 | ₩19,376 | ₩19,430 | -0.14% | 12.8만 |
|---|
| 2026.04.09 | ₩19,456 | ₩19,596 | ₩19,296 | ₩19,389 | -0.34% | 23.4만 |
|---|
| 2026.04.08 | ₩19,658 | ₩19,696 | ₩19,443 | ₩19,564 | -0.48% | 22.4만 |
|---|
| 2026.04.07 | ₩19,577 | ₩19,577 | ₩19,175 | ₩19,296 | -1.44% | 10.6만 |
|---|
| 2026.04.06 | ₩19,309 | ₩19,591 | ₩19,296 | ₩19,389 | +0.42% | 12.3만 |
|---|
| 2026.04.02 | ₩19,148 | ₩19,617 | ₩19,148 | ₩19,389 | +1.26% | 17.7만 |
|---|
| 2026.04.01 | ₩19,456 | ₩19,805 | ₩19,432 | ₩19,470 | +0.07% | 25.1만 |
|---|
| 2026.03.31 | ₩18,759 | ₩19,416 | ₩18,759 | ₩19,322 | +3.00% | 27.7만 |
|---|
| 2026.03.30 | ₩18,598 | ₩18,893 | ₩18,571 | ₩18,692 | +0.50% | 20.2만 |
|---|
| 2026.03.27 | ₩18,679 | ₩18,704 | ₩18,424 | ₩18,518 | -0.86% | 38.1만 |
|---|
| 2026.03.26 | ₩18,987 | ₩19,135 | ₩18,732 | ₩18,732 | -1.34% | 16.2만 |
|---|
| 2026.03.25 | ₩19,014 | ₩19,094 | ₩18,880 | ₩19,001 | -0.07% | 19.9만 |
|---|
| 2026.03.24 | ₩18,732 | ₩19,074 | ₩18,504 | ₩18,799 | +0.36% | 20.2만 |
|---|
| 2026.03.23 | ₩18,679 | ₩18,913 | ₩18,437 | ₩18,719 | +0.22% | 58.6만 |
|---|
| 2026.03.20 | ₩19,108 | ₩19,182 | ₩18,504 | ₩18,531 | -3.02% | 55.2만 |
|---|
| 2026.03.19 | ₩19,282 | ₩19,510 | ₩19,165 | ₩19,242 | -0.21% | 22.6만 |
|---|
| 2026.03.18 | ₩19,537 | ₩19,658 | ₩19,403 | ₩19,443 | -0.48% | 16.2만 |
|---|
| 2026.03.17 | ₩19,617 | ₩19,912 | ₩19,591 | ₩19,631 | +0.07% | 13.9만 |
|---|
| 2026.03.16 | ₩19,483 | ₩19,644 | ₩19,483 | ₩19,577 | +0.48% | 12.8만 |
|---|
| 2026.03.13 | ₩19,751 | ₩20,073 | ₩19,296 | ₩19,389 | -1.83% | 19.3만 |
|---|
| 2026.03.12 | ₩19,819 | ₩20,006 | ₩19,617 | ₩19,671 | -0.74% | 18.9만 |
|---|
| 2026.03.11 | ₩19,792 | ₩20,315 | ₩19,792 | ₩20,046 | +1.29% | 20.4만 |
|---|
| 2026.03.10 | ₩19,537 | ₩19,926 | ₩19,497 | ₩19,725 | +0.96% | 20.4만 |
|---|
| 2026.03.09 | ₩19,765 | ₩19,765 | ₩19,255 | ₩19,483 | -1.42% | 46.7만 |
|---|
| 2026.03.06 | ₩20,207 | ₩20,325 | ₩19,859 | ₩19,912 | -1.46% | 48만 |
|---|
| 2026.03.05 | ₩20,569 | ₩20,771 | ₩20,382 | ₩20,382 | -0.91% | 22만 |
|---|
| 2026.03.04 | ₩20,851 | ₩20,913 | ₩20,623 | ₩20,623 | -1.09% | 16.2만 |
|---|
| 2026.03.03 | ₩20,730 | ₩20,985 | ₩20,583 | ₩20,851 | +0.58% | 15.6만 |
|---|
| 2026.03.02 | ₩20,878 | ₩21,052 | ₩20,878 | ₩20,891 | +0.06% | 19.4만 |
|---|
| 2026.02.27 | ₩20,864 | ₩20,985 | ₩20,569 | ₩20,824 | -0.19% | 22.2만 |
|---|
| 2026.02.26 | ₩20,891 | ₩21,039 | ₩20,717 | ₩20,771 | -0.58% | 14.1만 |
|---|
| 2026.02.25 | ₩20,717 | ₩21,039 | ₩20,717 | ₩20,864 | +0.71% | 20.8만 |
|---|
| 2026.02.24 | ₩20,757 | ₩21,066 | ₩20,462 | ₩20,811 | +0.26% | 15.5만 |
|---|
| 2026.02.23 | ₩20,851 | ₩21,019 | ₩20,677 | ₩20,918 | +0.32% | 20.1만 |
|---|
| 2026.02.20 | ₩21,119 | ₩21,186 | ₩20,851 | ₩20,918 | -0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩21,133 | ₩21,213 | ₩21,106 | ₩21,173 | +0.19% | 10.2만 |
|---|
| 2026.02.18 | ₩21,293 | ₩21,293 | ₩21,052 | ₩21,159 | -0.63% | 13.6만 |
|---|
| 2026.02.17 | ₩21,320 | ₩21,320 | ₩21,052 | ₩21,119 | -0.94% | 15만 |
|---|
| 2026.02.13 | ₩21,146 | ₩21,334 | ₩21,125 | ₩21,226 | +0.38% | 12.5만 |
|---|
| 2026.02.12 | ₩21,387 | ₩21,387 | ₩21,119 | ₩21,213 | -0.82% | 10.6만 |
|---|
| 2026.02.11 | ₩21,401 | ₩21,441 | ₩21,293 | ₩21,387 | -0.06% | 15.3만 |
|---|
| 2026.02.10 | ₩21,200 | ₩21,414 | ₩21,186 | ₩21,401 | +0.95% | 11.9만 |
|---|
| 2026.02.09 | ₩21,052 | ₩21,220 | ₩21,031 | ₩21,186 | +0.64% | 15.6만 |
|---|
| 2026.02.06 | ₩20,998 | ₩21,236 | ₩20,918 | ₩21,066 | +0.32% | 23.1만 |
|---|
| 2026.02.05 | ₩21,253 | ₩21,307 | ₩21,012 | ₩21,066 | -0.88% | 24.1만 |
|---|
| 2026.02.04 | ₩21,454 | ₩21,508 | ₩21,253 | ₩21,307 | -0.69% | 16만 |
|---|
| 2026.02.03 | ₩21,521 | ₩21,521 | ₩21,293 | ₩21,327 | -0.90% | 15.7만 |
|---|
| 2026.02.02 | ₩21,414 | ₩21,575 | ₩21,414 | ₩21,481 | +0.31% | 21.9만 |
|---|
| 2026.01.30 | ₩21,320 | ₩21,481 | ₩21,267 | ₩21,481 | +0.75% | 23.3만 |
|---|
| 2026.01.29 | ₩21,307 | ₩21,454 | ₩21,226 | ₩21,374 | +0.31% | 11.8만 |
|---|
| 2026.01.28 | ₩21,414 | ₩21,562 | ₩21,347 | ₩21,374 | -0.19% | 22.1만 |
|---|
| 2026.01.27 | ₩21,347 | ₩21,401 | ₩21,253 | ₩21,347 | 0.00% | 14.7만 |
|---|
| 2026.01.26 | ₩21,374 | ₩21,454 | ₩21,307 | ₩21,307 | -0.31% | 9.9만 |
|---|
| 2026.01.23 | ₩21,401 | ₩21,428 | ₩21,320 | ₩21,361 | -0.19% | 13.6만 |
|---|
| 2026.01.22 | ₩21,374 | ₩21,401 | ₩21,253 | ₩21,347 | -0.13% | 18.9만 |
|---|
| 2026.01.21 | ₩21,159 | ₩21,361 | ₩21,119 | ₩21,280 | +0.57% | 17.3만 |
|---|
| 2026.01.20 | ₩21,106 | ₩21,293 | ₩21,052 | ₩21,159 | +0.25% | 25.3만 |
|---|
| 2026.01.16 | ₩21,173 | ₩21,387 | ₩21,025 | ₩21,267 | +0.44% | 167.2만 |
|---|
| 2026.01.15 | ₩21,213 | ₩21,414 | ₩21,119 | ₩21,146 | -0.32% | 35.4만 |
|---|
| 2026.01.14 | ₩21,267 | ₩21,347 | ₩21,079 | ₩21,186 | -0.38% | 36.5만 |
|---|
| 2026.01.13 | ₩21,240 | ₩21,441 | ₩21,173 | ₩21,213 | -0.13% | 26만 |
|---|
| 2026.01.12 | ₩21,280 | ₩21,574 | ₩21,186 | ₩21,468 | +0.88% | 46.8만 |
|---|
| 2026.01.09 | ₩21,173 | ₩21,226 | ₩21,052 | ₩21,226 | +0.25% | 14.5만 |
|---|
| 2026.01.08 | ₩20,945 | ₩21,133 | ₩20,878 | ₩21,052 | +0.51% | 23.9만 |
|---|
| 2026.01.07 | ₩20,690 | ₩21,079 | ₩20,620 | ₩21,012 | +1.56% | 40.2만 |
|---|
| 2026.01.06 | ₩20,757 | ₩20,757 | ₩20,623 | ₩20,717 | -0.19% | 29.5만 |
|---|
| 2026.01.05 | ₩20,677 | ₩20,757 | ₩20,636 | ₩20,717 | +0.19% | 35.6만 |
|---|
| 2026.01.02 | ₩20,610 | ₩20,618 | ₩20,422 | ₩20,516 | -0.46% | 37.4만 |
|---|
| 2025.12.31 | ₩20,543 | ₩20,838 | ₩20,489 | ₩20,516 | -0.13% | 24만 |
|---|
| 2025.12.30 | ₩20,449 | ₩20,596 | ₩20,422 | ₩20,596 | +0.72% | 41.9만 |
|---|
| 2025.12.29 | ₩20,583 | ₩20,677 | ₩20,422 | ₩20,435 | -0.72% | 37.2만 |
|---|
| 2025.12.26 | ₩20,703 | ₩20,851 | ₩20,636 | ₩20,636 | -0.32% | 19.4만 |
|---|
| 2025.12.24 | ₩20,636 | ₩20,804 | ₩20,636 | ₩20,744 | +0.52% | 7.4만 |
|---|
| 2025.12.23 | ₩20,636 | ₩20,718 | ₩20,623 | ₩20,677 | +0.19% | 18.8만 |
|---|
| 2025.12.22 | ₩20,650 | ₩20,799 | ₩20,610 | ₩20,636 | -0.06% | 18.9만 |
|---|
| 2025.12.19 | ₩20,623 | ₩20,717 | ₩20,623 | ₩20,677 | +0.26% | 10.1만 |
|---|
| 2025.12.18 | ₩20,677 | ₩20,824 | ₩20,650 | ₩20,717 | +0.19% | 16.2만 |
|---|
| 2025.12.17 | ₩20,784 | ₩20,851 | ₩20,623 | ₩20,623 | -0.77% | 17.4만 |
|---|
| 2025.12.16 | ₩20,650 | ₩20,891 | ₩20,650 | ₩20,784 | +0.65% | 21.4만 |
|---|
| 2025.12.15 | ₩20,730 | ₩20,771 | ₩20,569 | ₩20,677 | -0.26% | 17.7만 |
|---|
| 2025.12.12 | ₩20,583 | ₩20,784 | ₩20,556 | ₩20,610 | +0.13% | 18만 |
|---|
| 2025.12.11 | ₩20,797 | ₩20,905 | ₩20,717 | ₩20,757 | -0.19% | 16.8만 |
|---|
| 2025.12.10 | ₩21,200 | ₩21,200 | ₩20,998 | ₩21,079 | -0.57% | 11만 |
|---|
| 2025.12.09 | ₩21,307 | ₩21,307 | ₩21,092 | ₩21,119 | -0.88% | 17.6만 |
|---|
| 2025.12.08 | ₩21,267 | ₩21,293 | ₩21,119 | ₩21,173 | -0.44% | 23.5만 |
|---|
| 2025.12.05 | ₩21,334 | ₩21,428 | ₩21,267 | ₩21,267 | -0.31% | 15.7만 |
|---|
| 2025.12.04 | ₩21,508 | ₩21,524 | ₩21,401 | ₩21,428 | -0.37% | 16.3만 |
|---|
| 2025.12.03 | ₩21,428 | ₩21,588 | ₩21,428 | ₩21,521 | +0.44% | 16.3만 |
|---|
| 2025.12.02 | ₩21,428 | ₩21,588 | ₩21,428 | ₩21,521 | +0.44% | 13만 |
|---|
| 2025.12.01 | ₩21,495 | ₩21,588 | ₩21,401 | ₩21,454 | -0.19% | 22.2만 |
|---|
| 2025.11.28 | ₩21,387 | ₩21,508 | ₩21,306 | ₩21,495 | +0.50% | 8.6만 |
|---|
| 2025.11.26 | ₩21,307 | ₩21,438 | ₩21,173 | ₩21,387 | +0.38% | 13.9만 |
|---|
| 2025.11.25 | ₩20,878 | ₩21,334 | ₩20,851 | ₩21,159 | +1.35% | 20.2만 |
|---|
| 2025.11.24 | ₩20,784 | ₩21,039 | ₩20,784 | ₩20,918 | +0.65% | 27.5만 |
|---|
| 2025.11.21 | ₩20,784 | ₩21,066 | ₩20,757 | ₩20,905 | +0.58% | 16.5만 |
|---|
| 2025.11.20 | ₩20,610 | ₩20,978 | ₩20,596 | ₩20,744 | +0.65% | 14.2만 |
|---|
| 2025.11.19 | ₩20,851 | ₩20,998 | ₩20,663 | ₩20,730 | -0.58% | 11.8만 |
|---|
| 2025.11.18 | ₩20,730 | ₩20,931 | ₩20,636 | ₩20,864 | +0.65% | 18.9만 |
|---|
| 2025.11.17 | ₩21,052 | ₩21,186 | ₩20,744 | ₩20,811 | -1.15% | 19.5만 |
|---|
| 2025.11.14 | ₩21,146 | ₩21,320 | ₩21,039 | ₩21,119 | -0.13% | 17.2만 |
|---|
| 2025.11.13 | ₩21,441 | ₩21,495 | ₩21,320 | ₩21,401 | -0.19% | 7.3만 |
|---|
| 2025.11.12 | ₩21,441 | ₩21,548 | ₩21,320 | ₩21,401 | -0.19% | 8.8만 |
|---|
| 2025.11.11 | ₩21,508 | ₩21,562 | ₩21,401 | ₩21,508 | 0.00% | 15만 |
|---|
| 2025.11.10 | ₩21,334 | ₩21,468 | ₩21,226 | ₩21,401 | +0.31% | 10.1만 |
|---|
| 2025.11.07 | ₩21,119 | ₩21,662 | ₩21,079 | ₩21,334 | +1.02% | 17.9만 |
|---|
| 2025.11.06 | ₩21,213 | ₩21,320 | ₩21,119 | ₩21,280 | +0.32% | 10.8만 |
|---|
| 2025.11.05 | ₩21,173 | ₩21,293 | ₩21,083 | ₩21,106 | -0.32% | 16.3만 |
|---|
| 2025.11.04 | ₩21,092 | ₩21,320 | ₩21,092 | ₩21,253 | +0.76% | 23.1만 |
|---|
| 2025.11.03 | ₩21,454 | ₩21,454 | ₩21,106 | ₩21,146 | -1.44% | 25.8만 |
|---|
| 2025.10.31 | ₩21,428 | ₩21,495 | ₩21,308 | ₩21,414 | -0.06% | 12.2만 |
|---|
| 2025.10.30 | ₩21,347 | ₩21,428 | ₩21,106 | ₩21,307 | -0.19% | 18.4만 |
|---|
| 2025.10.29 | ₩21,320 | ₩21,468 | ₩21,287 | ₩21,401 | +0.38% | 19.6만 |
|---|
| 2025.10.28 | ₩21,253 | ₩21,441 | ₩21,146 | ₩21,280 | +0.13% | 16.9만 |
|---|
| 2025.10.27 | ₩21,361 | ₩21,495 | ₩20,851 | ₩21,293 | -0.31% | 59.6만 |
|---|
| 2025.10.24 | ₩21,066 | ₩21,387 | ₩20,784 | ₩21,200 | +0.64% | 11.9만 |
|---|
| 2025.10.23 | ₩20,851 | ₩21,119 | ₩20,811 | ₩21,066 | +1.03% | 14.6만 |
|---|
| 2025.10.22 | ₩20,878 | ₩20,972 | ₩20,677 | ₩20,864 | -0.06% | 30.2만 |
|---|
| 2025.10.21 | ₩20,315 | ₩20,918 | ₩20,261 | ₩20,838 | +2.57% | 36.1만 |
|---|
| 2025.10.20 | ₩21,025 | ₩21,186 | ₩20,355 | ₩20,382 | -3.06% | 73만 |
|---|
| 2025.10.17 | ₩21,334 | ₩21,521 | ₩20,730 | ₩21,213 | -0.57% | 33만 |
|---|
| 2025.10.16 | ₩21,495 | ₩21,776 | ₩21,334 | ₩21,441 | -0.25% | 11만 |
|---|
| 2025.10.15 | ₩21,696 | ₩21,816 | ₩21,521 | ₩21,562 | -0.62% | 13.5만 |
|---|
| 2025.10.14 | ₩21,696 | ₩21,709 | ₩21,428 | ₩21,629 | -0.31% | 10.9만 |
|---|
| 2025.10.13 | ₩21,991 | ₩22,044 | ₩21,816 | ₩21,937 | -0.24% | 9.6만 |
|---|
| 2025.10.10 | ₩22,071 | ₩22,125 | ₩21,763 | ₩21,803 | -1.22% | 15.9만 |
|---|