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 | ₩17,701 | ₩17,808 | ₩17,608 | ₩17,781 | +0.45% | 20만 |
| 2026.10.08 | ₩17,434 | ₩17,701 | ₩17,354 | ₩17,675 | +1.38% | 29.1만 |
| 2026.10.07 | ₩17,541 | ₩17,581 | ₩17,474 | ₩17,501 | -0.23% | 26.3만 |
| 2026.10.06 | ₩17,501 | ₩17,755 | ₩17,501 | ₩17,741 | +1.37% | 14.8만 |
| 2026.10.05 | ₩17,821 | ₩17,915 | ₩17,474 | ₩17,514 | -1.72% | 21.1만 |
| 2026.10.02 | ₩17,768 | ₩18,022 | ₩17,768 | ₩17,875 | +0.60% | 31만 |
| 2026.10.01 | ₩17,741 | ₩17,745 | ₩17,548 | ₩17,688 | -0.30% | 29만 |
| 2026.09.30 | ₩17,648 | ₩17,839 | ₩17,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,661 |
| +0.08% |
| 32만 |
| 2026.09.29 | ₩17,501 | ₩17,715 | ₩17,488 | ₩17,608 | +0.61% | 26.1만 |
|---|
| 2026.09.28 | ₩17,648 | ₩17,728 | ₩17,461 | ₩17,501 | -0.83% | 29.6만 |
|---|
| 2026.09.25 | ₩17,488 | ₩17,741 | ₩17,436 | ₩17,661 | +0.99% | 31.5만 |
|---|
| 2026.09.24 | ₩17,368 | ₩17,554 | ₩17,247 | ₩17,474 | +0.61% | 55.5만 |
|---|
| 2026.09.23 | ₩17,608 | ₩17,628 | ₩17,341 | ₩17,434 | -0.99% | 39.4만 |
|---|
| 2026.09.22 | ₩17,661 | ₩17,768 | ₩17,501 | ₩17,688 | +0.15% | 41만 |
|---|
| 2026.09.21 | ₩17,861 | ₩17,888 | ₩17,675 | ₩17,701 | -0.90% | 28.2만 |
|---|
| 2026.09.18 | ₩17,942 | ₩17,942 | ₩17,675 | ₩17,808 | -0.74% | 28만 |
|---|
| 2026.09.17 | ₩17,955 | ₩18,008 | ₩17,781 | ₩17,942 | -0.07% | 29.7만 |
|---|
| 2026.09.16 | ₩17,768 | ₩17,902 | ₩17,728 | ₩17,875 | +0.60% | 109.5만 |
|---|
| 2026.09.15 | ₩17,701 | ₩17,855 | ₩17,554 | ₩17,715 | +0.08% | 46.2만 |
|---|
| 2026.09.14 | ₩18,155 | ₩18,289 | ₩17,808 | ₩17,848 | -1.69% | 53만 |
|---|
| 2026.09.11 | ₩18,556 | ₩18,596 | ₩18,315 | ₩18,315 | -1.29% | 21.3만 |
|---|
| 2026.09.10 | ₩18,729 | ₩18,756 | ₩18,622 | ₩18,622 | -0.57% | 18.8만 |
|---|
| 2026.09.09 | ₩18,796 | ₩18,916 | ₩18,719 | ₩18,823 | +0.14% | 22.2만 |
|---|
| 2026.09.08 | ₩18,956 | ₩19,004 | ₩18,783 | ₩18,796 | -0.85% | 22.3만 |
|---|
| 2026.09.04 | ₩18,823 | ₩19,076 | ₩18,823 | ₩19,010 | +0.99% | 17.9만 |
|---|
| 2026.09.03 | ₩18,823 | ₩18,916 | ₩18,756 | ₩18,769 | -0.28% | 12.4만 |
|---|
| 2026.09.02 | ₩18,823 | ₩18,849 | ₩18,689 | ₩18,796 | -0.14% | 25.2만 |
|---|
| 2026.09.01 | ₩18,783 | ₩18,903 | ₩18,716 | ₩18,769 | -0.07% | 21.4만 |
|---|
| 2026.08.31 | ₩18,703 | ₩18,803 | ₩18,649 | ₩18,716 | +0.07% | 24.3만 |
|---|
| 2026.08.28 | ₩18,943 | ₩18,956 | ₩18,729 | ₩18,743 | -1.06% | 19.4만 |
|---|
| 2026.08.27 | ₩18,863 | ₩19,010 | ₩18,849 | ₩18,889 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩18,836 | ₩18,956 | ₩18,809 | ₩18,809 | -0.14% | 21.8만 |
|---|
| 2026.08.25 | ₩18,809 | ₩18,876 | ₩18,729 | ₩18,836 | +0.14% | 23.2만 |
|---|
| 2026.08.24 | ₩18,796 | ₩18,829 | ₩18,703 | ₩18,716 | -0.43% | 18.1만 |
|---|
| 2026.08.21 | ₩18,689 | ₩18,849 | ₩18,689 | ₩18,849 | +0.86% | 18.1만 |
|---|
| 2026.08.20 | ₩18,769 | ₩18,876 | ₩18,689 | ₩18,689 | -0.43% | 25만 |
|---|
| 2026.08.19 | ₩18,809 | ₩18,943 | ₩18,783 | ₩18,809 | 0.00% | 26.4만 |
|---|
| 2026.08.18 | ₩18,823 | ₩19,323 | ₩18,676 | ₩18,689 | -0.71% | 26.3만 |
|---|
| 2026.08.17 | ₩19,050 | ₩19,103 | ₩18,849 | ₩18,863 | -0.98% | 17.2만 |
|---|
| 2026.08.14 | ₩19,143 | ₩19,196 | ₩18,983 | ₩19,050 | -0.49% | 18.1만 |
|---|
| 2026.08.13 | ₩18,929 | ₩19,277 | ₩18,797 | ₩19,210 | +1.48% | 16.4만 |
|---|
| 2026.08.12 | ₩19,183 | ₩19,290 | ₩19,183 | ₩19,183 | 0.00% | 24.1만 |
|---|
| 2026.08.11 | ₩19,223 | ₩19,263 | ₩19,156 | ₩19,183 | -0.21% | 18만 |
|---|
| 2026.08.10 | ₩19,116 | ₩19,236 | ₩19,090 | ₩19,130 | +0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩19,076 | ₩19,214 | ₩19,050 | ₩19,130 | +0.28% | 17만 |
|---|
| 2026.08.06 | ₩19,023 | ₩19,103 | ₩18,943 | ₩19,050 | +0.14% | 16.3만 |
|---|
| 2026.08.05 | ₩19,116 | ₩19,147 | ₩18,956 | ₩19,023 | -0.49% | 15만 |
|---|
| 2026.08.04 | ₩18,916 | ₩19,139 | ₩18,916 | ₩19,036 | +0.64% | 24.4만 |
|---|
| 2026.08.03 | ₩18,863 | ₩19,023 | ₩18,809 | ₩18,903 | +0.21% | 23.2만 |
|---|
| 2026.07.31 | ₩18,956 | ₩19,023 | ₩18,849 | ₩18,903 | -0.28% | 13.8만 |
|---|
| 2026.07.30 | ₩18,703 | ₩19,063 | ₩18,703 | ₩18,983 | +1.50% | 14만 |
|---|
| 2026.07.29 | ₩18,729 | ₩19,036 | ₩18,649 | ₩18,676 | -0.29% | 24만 |
|---|
| 2026.07.28 | ₩18,703 | ₩18,823 | ₩18,649 | ₩18,809 | +0.57% | 22.6만 |
|---|
| 2026.07.27 | ₩18,769 | ₩18,995 | ₩18,569 | ₩18,636 | -0.71% | 23.8만 |
|---|
| 2026.07.24 | ₩18,743 | ₩18,809 | ₩18,689 | ₩18,729 | -0.07% | 19.8만 |
|---|
| 2026.07.23 | ₩18,943 | ₩18,944 | ₩18,689 | ₩18,716 | -1.20% | 28.8만 |
|---|
| 2026.07.22 | ₩19,196 | ₩19,196 | ₩18,956 | ₩19,010 | -0.97% | 12.1만 |
|---|
| 2026.07.21 | ₩19,250 | ₩19,357 | ₩19,076 | ₩19,130 | -0.62% | 11.9만 |
|---|
| 2026.07.20 | ₩19,370 | ₩19,423 | ₩19,236 | ₩19,236 | -0.69% | 12.1만 |
|---|
| 2026.07.17 | ₩19,383 | ₩19,477 | ₩19,170 | ₩19,330 | -0.28% | 21.7만 |
|---|
| 2026.07.16 | ₩19,357 | ₩19,490 | ₩19,285 | ₩19,410 | +0.28% | 13.2만 |
|---|
| 2026.07.15 | ₩19,357 | ₩19,463 | ₩19,290 | ₩19,437 | +0.41% | 17만 |
|---|
| 2026.07.14 | ₩19,357 | ₩19,430 | ₩19,223 | ₩19,317 | -0.21% | 16.2만 |
|---|
| 2026.07.13 | ₩19,357 | ₩19,530 | ₩19,357 | ₩19,357 | 0.00% | 10.9만 |
|---|
| 2026.07.10 | ₩19,610 | ₩19,770 | ₩19,584 | ₩19,677 | +0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩19,597 | ₩19,624 | ₩19,503 | ₩19,584 | -0.07% | 13.7만 |
|---|
| 2026.07.08 | ₩19,637 | ₩19,704 | ₩19,490 | ₩19,610 | -0.14% | 11.7만 |
|---|
| 2026.07.07 | ₩19,690 | ₩19,744 | ₩19,597 | ₩19,597 | -0.47% | 11.4만 |
|---|
| 2026.07.06 | ₩19,517 | ₩19,757 | ₩19,503 | ₩19,704 | +0.96% | 12.6만 |
|---|
| 2026.07.02 | ₩19,490 | ₩19,617 | ₩19,383 | ₩19,584 | +0.48% | 16.6만 |
|---|
| 2026.07.01 | ₩19,517 | ₩19,650 | ₩19,343 | ₩19,490 | -0.14% | 21만 |
|---|
| 2026.06.30 | ₩19,330 | ₩19,463 | ₩19,290 | ₩19,423 | +0.48% | 15만 |
|---|
| 2026.06.29 | ₩19,103 | ₩19,343 | ₩19,090 | ₩19,303 | +1.05% | 13.9만 |
|---|
| 2026.06.26 | ₩19,076 | ₩19,147 | ₩18,996 | ₩19,130 | +0.28% | 8.1만 |
|---|
| 2026.06.25 | ₩18,863 | ₩19,090 | ₩18,863 | ₩18,996 | +0.71% | 17.8만 |
|---|
| 2026.06.24 | ₩18,743 | ₩18,969 | ₩18,703 | ₩18,849 | +0.57% | 12만 |
|---|
| 2026.06.23 | ₩18,689 | ₩18,827 | ₩18,556 | ₩18,743 | +0.29% | 17만 |
|---|
| 2026.06.22 | ₩18,876 | ₩19,023 | ₩18,703 | ₩18,756 | -0.64% | 16.9만 |
|---|
| 2026.06.18 | ₩18,903 | ₩18,996 | ₩18,863 | ₩18,876 | -0.14% | 16.6만 |
|---|
| 2026.06.17 | ₩19,116 | ₩19,116 | ₩18,836 | ₩18,849 | -1.40% | 21만 |
|---|
| 2026.06.16 | ₩18,969 | ₩19,023 | ₩18,849 | ₩19,010 | +0.21% | 16.4만 |
|---|
| 2026.06.15 | ₩18,956 | ₩18,983 | ₩18,756 | ₩18,823 | -0.70% | 23.9만 |
|---|
| 2026.06.12 | ₩18,956 | ₩18,983 | ₩18,763 | ₩18,809 | -0.77% | 17.4만 |
|---|
| 2026.06.11 | ₩18,743 | ₩19,010 | ₩18,689 | ₩18,823 | +0.43% | 15.9만 |
|---|
| 2026.06.10 | ₩18,889 | ₩19,127 | ₩18,809 | ₩18,876 | -0.07% | 19.5만 |
|---|
| 2026.06.09 | ₩18,876 | ₩19,116 | ₩18,769 | ₩18,889 | +0.07% | 16.1만 |
|---|
| 2026.06.08 | ₩19,076 | ₩19,090 | ₩18,796 | ₩18,903 | -0.91% | 21.3만 |
|---|
| 2026.06.05 | ₩19,303 | ₩19,317 | ₩18,969 | ₩18,983 | -1.66% | 16만 |
|---|
| 2026.06.04 | ₩19,357 | ₩19,357 | ₩19,223 | ₩19,290 | -0.34% | 18.4만 |
|---|
| 2026.06.03 | ₩19,223 | ₩19,330 | ₩19,010 | ₩19,277 | +0.28% | 32.4만 |
|---|
| 2026.06.02 | ₩19,090 | ₩19,410 | ₩19,090 | ₩19,317 | +1.19% | 28.8만 |
|---|
| 2026.06.01 | ₩19,290 | ₩19,423 | ₩19,103 | ₩19,143 | -0.76% | 23.3만 |
|---|
| 2026.05.29 | ₩19,130 | ₩19,290 | ₩19,063 | ₩19,290 | +0.84% | 15만 |
|---|
| 2026.05.28 | ₩18,876 | ₩19,143 | ₩18,876 | ₩19,050 | +0.92% | 15.6만 |
|---|
| 2026.05.27 | ₩18,876 | ₩18,956 | ₩18,809 | ₩18,876 | 0.00% | 20.3만 |
|---|
| 2026.05.26 | ₩18,876 | ₩19,023 | ₩18,769 | ₩18,849 | -0.14% | 27.8만 |
|---|
| 2026.05.22 | ₩18,783 | ₩18,824 | ₩18,703 | ₩18,743 | -0.21% | 19.6만 |
|---|
| 2026.05.21 | ₩18,809 | ₩18,823 | ₩18,556 | ₩18,809 | 0.00% | 28.1만 |
|---|
| 2026.05.20 | ₩18,529 | ₩18,836 | ₩18,529 | ₩18,756 | +1.22% | 18만 |
|---|
| 2026.05.19 | ₩18,489 | ₩18,636 | ₩18,409 | ₩18,516 | +0.14% | 20.5만 |
|---|
| 2026.05.18 | ₩18,542 | ₩18,756 | ₩18,482 | ₩18,489 | -0.29% | 19.5만 |
|---|
| 2026.05.15 | ₩18,809 | ₩18,903 | ₩18,489 | ₩18,569 | -1.28% | 31.2만 |
|---|
| 2026.05.14 | ₩18,836 | ₩18,892 | ₩18,756 | ₩18,809 | -0.14% | 15.2만 |
|---|
| 2026.05.13 | ₩18,876 | ₩18,929 | ₩18,689 | ₩18,756 | -0.64% | 29만 |
|---|
| 2026.05.12 | ₩19,223 | ₩19,223 | ₩18,836 | ₩18,876 | -1.81% | 23.1만 |
|---|
| 2026.05.11 | ₩19,183 | ₩19,423 | ₩19,103 | ₩19,130 | -0.28% | 18.1만 |
|---|
| 2026.05.08 | ₩19,624 | ₩19,813 | ₩19,410 | ₩19,463 | -0.82% | 32.5만 |
|---|
| 2026.05.07 | ₩19,624 | ₩19,864 | ₩19,570 | ₩19,610 | -0.07% | 22.9만 |
|---|
| 2026.05.06 | ₩19,557 | ₩19,730 | ₩19,544 | ₩19,624 | +0.34% | 10.5만 |
|---|
| 2026.05.05 | ₩19,610 | ₩19,690 | ₩19,503 | ₩19,517 | -0.48% | 19.2만 |
|---|
| 2026.05.04 | ₩19,757 | ₩19,891 | ₩19,450 | ₩19,664 | -0.47% | 33.4만 |
|---|
| 2026.05.01 | ₩19,770 | ₩19,864 | ₩19,664 | ₩19,690 | -0.41% | 19.6만 |
|---|
| 2026.04.30 | ₩19,624 | ₩19,851 | ₩19,624 | ₩19,717 | +0.48% | 13.8만 |
|---|
| 2026.04.29 | ₩19,557 | ₩19,782 | ₩19,537 | ₩19,624 | +0.34% | 11.9만 |
|---|
| 2026.04.28 | ₩19,610 | ₩19,811 | ₩19,592 | ₩19,637 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩19,490 | ₩19,730 | ₩19,457 | ₩19,610 | +0.62% | 13.3만 |
|---|
| 2026.04.24 | ₩19,704 | ₩19,704 | ₩19,530 | ₩19,557 | -0.75% | 8만 |
|---|
| 2026.04.23 | ₩19,664 | ₩19,717 | ₩19,447 | ₩19,597 | -0.34% | 12.4만 |
|---|
| 2026.04.22 | ₩19,637 | ₩19,877 | ₩19,490 | ₩19,530 | -0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩19,690 | ₩19,877 | ₩19,624 | ₩19,624 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩19,811 | ₩19,905 | ₩19,717 | ₩19,757 | -0.27% | 8.8만 |
|---|
| 2026.04.17 | ₩19,544 | ₩19,851 | ₩19,544 | ₩19,730 | +0.96% | 18만 |
|---|
| 2026.04.16 | ₩19,223 | ₩19,584 | ₩19,214 | ₩19,517 | +1.53% | 20.5만 |
|---|
| 2026.04.15 | ₩19,290 | ₩19,343 | ₩19,183 | ₩19,277 | -0.07% | 11.7만 |
|---|
| 2026.04.14 | ₩19,143 | ₩19,290 | ₩19,143 | ₩19,183 | +0.21% | 14.8만 |
|---|
| 2026.04.13 | ₩19,010 | ₩19,369 | ₩19,010 | ₩19,136 | +0.67% | 13.3만 |
|---|
| 2026.04.10 | ₩19,370 | ₩19,530 | ₩19,290 | ₩19,343 | -0.14% | 12.8만 |
|---|
| 2026.04.09 | ₩19,370 | ₩19,509 | ₩19,210 | ₩19,303 | -0.34% | 23.4만 |
|---|
| 2026.04.08 | ₩19,570 | ₩19,609 | ₩19,357 | ₩19,477 | -0.48% | 22.4만 |
|---|
| 2026.04.07 | ₩19,490 | ₩19,490 | ₩19,090 | ₩19,210 | -1.44% | 10.6만 |
|---|
| 2026.04.06 | ₩19,223 | ₩19,503 | ₩19,210 | ₩19,303 | +0.42% | 12.3만 |
|---|
| 2026.04.02 | ₩19,063 | ₩19,530 | ₩19,063 | ₩19,303 | +1.26% | 17.7만 |
|---|
| 2026.04.01 | ₩19,370 | ₩19,717 | ₩19,346 | ₩19,383 | +0.07% | 25.1만 |
|---|
| 2026.03.31 | ₩18,676 | ₩19,330 | ₩18,676 | ₩19,236 | +3.00% | 27.7만 |
|---|
| 2026.03.30 | ₩18,516 | ₩18,809 | ₩18,489 | ₩18,609 | +0.50% | 20.2만 |
|---|
| 2026.03.27 | ₩18,596 | ₩18,621 | ₩18,342 | ₩18,436 | -0.86% | 38.1만 |
|---|
| 2026.03.26 | ₩18,903 | ₩19,050 | ₩18,649 | ₩18,649 | -1.34% | 16.2만 |
|---|
| 2026.03.25 | ₩18,929 | ₩19,010 | ₩18,796 | ₩18,916 | -0.07% | 19.9만 |
|---|
| 2026.03.24 | ₩18,649 | ₩18,990 | ₩18,422 | ₩18,716 | +0.36% | 20.2만 |
|---|
| 2026.03.23 | ₩18,596 | ₩18,829 | ₩18,355 | ₩18,636 | +0.22% | 58.6만 |
|---|
| 2026.03.20 | ₩19,023 | ₩19,096 | ₩18,422 | ₩18,449 | -3.02% | 55.2만 |
|---|
| 2026.03.19 | ₩19,196 | ₩19,423 | ₩19,080 | ₩19,156 | -0.21% | 22.6만 |
|---|
| 2026.03.18 | ₩19,450 | ₩19,570 | ₩19,317 | ₩19,357 | -0.48% | 16.2만 |
|---|
| 2026.03.17 | ₩19,530 | ₩19,824 | ₩19,503 | ₩19,544 | +0.07% | 13.9만 |
|---|
| 2026.03.16 | ₩19,397 | ₩19,557 | ₩19,397 | ₩19,490 | +0.48% | 12.8만 |
|---|
| 2026.03.13 | ₩19,664 | ₩19,984 | ₩19,210 | ₩19,303 | -1.83% | 19.3만 |
|---|
| 2026.03.12 | ₩19,730 | ₩19,917 | ₩19,530 | ₩19,584 | -0.74% | 18.9만 |
|---|
| 2026.03.11 | ₩19,704 | ₩20,224 | ₩19,704 | ₩19,957 | +1.29% | 20.4만 |
|---|
| 2026.03.10 | ₩19,450 | ₩19,837 | ₩19,410 | ₩19,637 | +0.96% | 20.4만 |
|---|
| 2026.03.09 | ₩19,677 | ₩19,677 | ₩19,170 | ₩19,397 | -1.42% | 46.7만 |
|---|
| 2026.03.06 | ₩20,118 | ₩20,235 | ₩19,770 | ₩19,824 | -1.46% | 48만 |
|---|
| 2026.03.05 | ₩20,478 | ₩20,678 | ₩20,291 | ₩20,291 | -0.91% | 22만 |
|---|
| 2026.03.04 | ₩20,758 | ₩20,820 | ₩20,531 | ₩20,531 | -1.09% | 16.2만 |
|---|
| 2026.03.03 | ₩20,638 | ₩20,892 | ₩20,491 | ₩20,758 | +0.58% | 15.6만 |
|---|
| 2026.03.02 | ₩20,785 | ₩20,959 | ₩20,785 | ₩20,798 | +0.06% | 19.4만 |
|---|
| 2026.02.27 | ₩20,772 | ₩20,892 | ₩20,478 | ₩20,732 | -0.19% | 22.2만 |
|---|
| 2026.02.26 | ₩20,798 | ₩20,945 | ₩20,625 | ₩20,678 | -0.58% | 14.1만 |
|---|
| 2026.02.25 | ₩20,625 | ₩20,945 | ₩20,625 | ₩20,772 | +0.71% | 20.8만 |
|---|
| 2026.02.24 | ₩20,665 | ₩20,972 | ₩20,371 | ₩20,718 | +0.26% | 15.5만 |
|---|
| 2026.02.23 | ₩20,758 | ₩20,925 | ₩20,585 | ₩20,825 | +0.32% | 20.1만 |
|---|
| 2026.02.20 | ₩21,025 | ₩21,092 | ₩20,758 | ₩20,825 | -0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩21,039 | ₩21,119 | ₩21,012 | ₩21,079 | +0.19% | 10.2만 |
|---|
| 2026.02.18 | ₩21,199 | ₩21,199 | ₩20,959 | ₩21,065 | -0.63% | 13.6만 |
|---|
| 2026.02.17 | ₩21,226 | ₩21,226 | ₩20,959 | ₩21,025 | -0.94% | 15만 |
|---|
| 2026.02.13 | ₩21,052 | ₩21,239 | ₩21,031 | ₩21,132 | +0.38% | 12.5만 |
|---|
| 2026.02.12 | ₩21,292 | ₩21,292 | ₩21,025 | ₩21,119 | -0.82% | 10.6만 |
|---|
| 2026.02.11 | ₩21,306 | ₩21,346 | ₩21,199 | ₩21,292 | -0.06% | 15.3만 |
|---|
| 2026.02.10 | ₩21,105 | ₩21,319 | ₩21,092 | ₩21,306 | +0.95% | 11.9만 |
|---|
| 2026.02.09 | ₩20,959 | ₩21,125 | ₩20,937 | ₩21,092 | +0.64% | 15.6만 |
|---|
| 2026.02.06 | ₩20,905 | ₩21,141 | ₩20,825 | ₩20,972 | +0.32% | 23.1만 |
|---|
| 2026.02.05 | ₩21,159 | ₩21,212 | ₩20,919 | ₩20,972 | -0.88% | 24.1만 |
|---|
| 2026.02.04 | ₩21,359 | ₩21,412 | ₩21,159 | ₩21,212 | -0.69% | 16만 |
|---|
| 2026.02.03 | ₩21,426 | ₩21,426 | ₩21,199 | ₩21,232 | -0.90% | 15.7만 |
|---|
| 2026.02.02 | ₩21,319 | ₩21,479 | ₩21,319 | ₩21,386 | +0.31% | 21.9만 |
|---|
| 2026.01.30 | ₩21,226 | ₩21,386 | ₩21,172 | ₩21,386 | +0.75% | 23.3만 |
|---|
| 2026.01.29 | ₩21,212 | ₩21,359 | ₩21,132 | ₩21,279 | +0.31% | 11.8만 |
|---|
| 2026.01.28 | ₩21,319 | ₩21,466 | ₩21,252 | ₩21,279 | -0.19% | 22.1만 |
|---|
| 2026.01.27 | ₩21,252 | ₩21,306 | ₩21,159 | ₩21,252 | 0.00% | 14.7만 |
|---|
| 2026.01.26 | ₩21,279 | ₩21,359 | ₩21,212 | ₩21,212 | -0.31% | 9.9만 |
|---|
| 2026.01.23 | ₩21,306 | ₩21,332 | ₩21,226 | ₩21,266 | -0.19% | 13.6만 |
|---|
| 2026.01.22 | ₩21,279 | ₩21,306 | ₩21,159 | ₩21,252 | -0.13% | 18.9만 |
|---|
| 2026.01.21 | ₩21,065 | ₩21,266 | ₩21,025 | ₩21,185 | +0.57% | 17.3만 |
|---|
| 2026.01.20 | ₩21,012 | ₩21,199 | ₩20,959 | ₩21,065 | +0.25% | 25.3만 |
|---|
| 2026.01.16 | ₩21,079 | ₩21,292 | ₩20,932 | ₩21,172 | +0.44% | 167.2만 |
|---|
| 2026.01.15 | ₩21,119 | ₩21,319 | ₩21,025 | ₩21,052 | -0.32% | 35.4만 |
|---|
| 2026.01.14 | ₩21,172 | ₩21,252 | ₩20,985 | ₩21,092 | -0.38% | 36.5만 |
|---|
| 2026.01.13 | ₩21,145 | ₩21,346 | ₩21,079 | ₩21,119 | -0.13% | 26만 |
|---|
| 2026.01.12 | ₩21,185 | ₩21,478 | ₩21,092 | ₩21,372 | +0.88% | 46.8만 |
|---|
| 2026.01.09 | ₩21,079 | ₩21,132 | ₩20,959 | ₩21,132 | +0.25% | 14.5만 |
|---|
| 2026.01.08 | ₩20,852 | ₩21,039 | ₩20,785 | ₩20,959 | +0.51% | 23.9만 |
|---|
| 2026.01.07 | ₩20,598 | ₩20,985 | ₩20,529 | ₩20,919 | +1.56% | 40.2만 |
|---|
| 2026.01.06 | ₩20,665 | ₩20,665 | ₩20,531 | ₩20,625 | -0.19% | 29.5만 |
|---|
| 2026.01.05 | ₩20,585 | ₩20,665 | ₩20,545 | ₩20,625 | +0.19% | 35.6만 |
|---|
| 2026.01.02 | ₩20,518 | ₩20,526 | ₩20,331 | ₩20,425 | -0.46% | 37.4만 |
|---|
| 2025.12.31 | ₩20,451 | ₩20,745 | ₩20,398 | ₩20,425 | -0.13% | 24만 |
|---|
| 2025.12.30 | ₩20,358 | ₩20,505 | ₩20,331 | ₩20,505 | +0.72% | 41.9만 |
|---|
| 2025.12.29 | ₩20,491 | ₩20,585 | ₩20,331 | ₩20,344 | -0.72% | 37.2만 |
|---|
| 2025.12.26 | ₩20,611 | ₩20,758 | ₩20,545 | ₩20,545 | -0.32% | 19.4만 |
|---|
| 2025.12.24 | ₩20,545 | ₩20,712 | ₩20,545 | ₩20,652 | +0.52% | 7.4만 |
|---|
| 2025.12.23 | ₩20,545 | ₩20,626 | ₩20,531 | ₩20,585 | +0.19% | 18.8만 |
|---|
| 2025.12.22 | ₩20,558 | ₩20,706 | ₩20,518 | ₩20,545 | -0.06% | 18.9만 |
|---|
| 2025.12.19 | ₩20,531 | ₩20,625 | ₩20,531 | ₩20,585 | +0.26% | 10.1만 |
|---|
| 2025.12.18 | ₩20,585 | ₩20,732 | ₩20,558 | ₩20,625 | +0.19% | 16.2만 |
|---|
| 2025.12.17 | ₩20,692 | ₩20,758 | ₩20,531 | ₩20,531 | -0.77% | 17.4만 |
|---|
| 2025.12.16 | ₩20,558 | ₩20,798 | ₩20,558 | ₩20,692 | +0.65% | 21.4만 |
|---|
| 2025.12.15 | ₩20,638 | ₩20,678 | ₩20,478 | ₩20,585 | -0.26% | 17.7만 |
|---|
| 2025.12.12 | ₩20,491 | ₩20,692 | ₩20,465 | ₩20,518 | +0.13% | 18만 |
|---|
| 2025.12.11 | ₩20,705 | ₩20,812 | ₩20,625 | ₩20,665 | -0.19% | 16.8만 |
|---|
| 2025.12.10 | ₩21,105 | ₩21,105 | ₩20,905 | ₩20,985 | -0.57% | 11만 |
|---|
| 2025.12.09 | ₩21,212 | ₩21,212 | ₩20,999 | ₩21,025 | -0.88% | 17.6만 |
|---|
| 2025.12.08 | ₩21,172 | ₩21,199 | ₩21,025 | ₩21,079 | -0.44% | 23.5만 |
|---|
| 2025.12.05 | ₩21,239 | ₩21,332 | ₩21,172 | ₩21,172 | -0.31% | 15.7만 |
|---|
| 2025.12.04 | ₩21,412 | ₩21,428 | ₩21,306 | ₩21,332 | -0.37% | 16.3만 |
|---|
| 2025.12.03 | ₩21,332 | ₩21,493 | ₩21,332 | ₩21,426 | +0.44% | 16.3만 |
|---|
| 2025.12.02 | ₩21,332 | ₩21,493 | ₩21,332 | ₩21,426 | +0.44% | 13만 |
|---|
| 2025.12.01 | ₩21,399 | ₩21,493 | ₩21,306 | ₩21,359 | -0.19% | 22.2만 |
|---|
| 2025.11.28 | ₩21,292 | ₩21,412 | ₩21,211 | ₩21,399 | +0.50% | 8.6만 |
|---|
| 2025.11.26 | ₩21,212 | ₩21,343 | ₩21,079 | ₩21,292 | +0.38% | 13.9만 |
|---|
| 2025.11.25 | ₩20,785 | ₩21,239 | ₩20,758 | ₩21,065 | +1.35% | 20.2만 |
|---|
| 2025.11.24 | ₩20,692 | ₩20,945 | ₩20,692 | ₩20,825 | +0.65% | 27.5만 |
|---|
| 2025.11.21 | ₩20,692 | ₩20,972 | ₩20,665 | ₩20,812 | +0.58% | 16.5만 |
|---|
| 2025.11.20 | ₩20,518 | ₩20,885 | ₩20,505 | ₩20,652 | +0.65% | 14.2만 |
|---|
| 2025.11.19 | ₩20,758 | ₩20,905 | ₩20,571 | ₩20,638 | -0.58% | 11.8만 |
|---|
| 2025.11.18 | ₩20,638 | ₩20,838 | ₩20,545 | ₩20,772 | +0.65% | 18.9만 |
|---|
| 2025.11.17 | ₩20,959 | ₩21,092 | ₩20,652 | ₩20,718 | -1.15% | 19.5만 |
|---|
| 2025.11.14 | ₩21,052 | ₩21,226 | ₩20,945 | ₩21,025 | -0.13% | 17.2만 |
|---|
| 2025.11.13 | ₩21,346 | ₩21,399 | ₩21,226 | ₩21,306 | -0.19% | 7.3만 |
|---|
| 2025.11.12 | ₩21,346 | ₩21,452 | ₩21,226 | ₩21,306 | -0.19% | 8.8만 |
|---|
| 2025.11.11 | ₩21,412 | ₩21,466 | ₩21,306 | ₩21,412 | 0.00% | 15만 |
|---|
| 2025.11.10 | ₩21,239 | ₩21,372 | ₩21,132 | ₩21,306 | +0.31% | 10.1만 |
|---|
| 2025.11.07 | ₩21,025 | ₩21,566 | ₩20,985 | ₩21,239 | +1.02% | 17.9만 |
|---|
| 2025.11.06 | ₩21,119 | ₩21,226 | ₩21,025 | ₩21,185 | +0.32% | 10.8만 |
|---|
| 2025.11.05 | ₩21,079 | ₩21,199 | ₩20,989 | ₩21,012 | -0.32% | 16.3만 |
|---|
| 2025.11.04 | ₩20,999 | ₩21,226 | ₩20,999 | ₩21,159 | +0.76% | 23.1만 |
|---|
| 2025.11.03 | ₩21,359 | ₩21,359 | ₩21,012 | ₩21,052 | -1.44% | 25.8만 |
|---|
| 2025.10.31 | ₩21,332 | ₩21,399 | ₩21,214 | ₩21,319 | -0.06% | 12.2만 |
|---|
| 2025.10.30 | ₩21,252 | ₩21,332 | ₩21,012 | ₩21,212 | -0.19% | 18.4만 |
|---|
| 2025.10.29 | ₩21,226 | ₩21,372 | ₩21,192 | ₩21,306 | +0.38% | 19.6만 |
|---|
| 2025.10.28 | ₩21,159 | ₩21,346 | ₩21,052 | ₩21,185 | +0.13% | 16.9만 |
|---|
| 2025.10.27 | ₩21,266 | ₩21,399 | ₩20,758 | ₩21,199 | -0.31% | 59.6만 |
|---|
| 2025.10.24 | ₩20,972 | ₩21,292 | ₩20,692 | ₩21,105 | +0.64% | 11.9만 |
|---|
| 2025.10.23 | ₩20,758 | ₩21,025 | ₩20,718 | ₩20,972 | +1.03% | 14.6만 |
|---|
| 2025.10.22 | ₩20,785 | ₩20,878 | ₩20,585 | ₩20,772 | -0.06% | 30.2만 |
|---|
| 2025.10.21 | ₩20,224 | ₩20,825 | ₩20,171 | ₩20,745 | +2.57% | 36.1만 |
|---|
| 2025.10.20 | ₩20,932 | ₩21,092 | ₩20,264 | ₩20,291 | -3.06% | 73만 |
|---|
| 2025.10.17 | ₩21,239 | ₩21,426 | ₩20,638 | ₩21,119 | -0.57% | 33만 |
|---|
| 2025.10.16 | ₩21,399 | ₩21,679 | ₩21,239 | ₩21,346 | -0.25% | 11만 |
|---|
| 2025.10.15 | ₩21,599 | ₩21,719 | ₩21,426 | ₩21,466 | -0.62% | 13.5만 |
|---|
| 2025.10.14 | ₩21,599 | ₩21,613 | ₩21,332 | ₩21,533 | -0.31% | 10.9만 |
|---|
| 2025.10.13 | ₩21,893 | ₩21,946 | ₩21,719 | ₩21,840 | -0.24% | 9.6만 |
|---|
| 2025.10.10 | ₩21,973 | ₩22,027 | ₩21,666 | ₩21,706 | -1.22% | 15.9만 |
|---|