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 | ₩17,694 | ₩17,801 | ₩17,600 | ₩17,774 | +0.45% | 20만 |
| 2026.10.08 | ₩17,427 | ₩17,694 | ₩17,347 | ₩17,667 | +1.38% | 29.1만 |
| 2026.10.07 | ₩17,534 | ₩17,574 | ₩17,467 | ₩17,494 | -0.23% | 26.3만 |
| 2026.10.06 | ₩17,494 | ₩17,747 | ₩17,494 | ₩17,734 | +1.37% | 14.8만 |
| 2026.10.05 | ₩17,814 | ₩17,907 | ₩17,467 | ₩17,507 | -1.72% | 21.1만 |
| 2026.10.02 | ₩17,761 | ₩18,014 | ₩17,761 | ₩17,867 | +0.60% | 31만 |
| 2026.10.01 | ₩17,734 | ₩17,738 | ₩17,540 | ₩17,681 | -0.30% | 29만 |
| 2026.09.30 | ₩17,641 | ₩17,831 | ₩17,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,654 |
| +0.08% |
| 32만 |
| 2026.09.29 | ₩17,494 | ₩17,707 | ₩17,480 | ₩17,600 | +0.61% | 26.1만 |
|---|
| 2026.09.28 | ₩17,641 | ₩17,721 | ₩17,454 | ₩17,494 | -0.83% | 29.6만 |
|---|
| 2026.09.25 | ₩17,480 | ₩17,734 | ₩17,428 | ₩17,654 | +0.99% | 31.5만 |
|---|
| 2026.09.24 | ₩17,360 | ₩17,547 | ₩17,240 | ₩17,467 | +0.61% | 55.5만 |
|---|
| 2026.09.23 | ₩17,600 | ₩17,620 | ₩17,334 | ₩17,427 | -0.99% | 39.4만 |
|---|
| 2026.09.22 | ₩17,654 | ₩17,761 | ₩17,494 | ₩17,681 | +0.15% | 41만 |
|---|
| 2026.09.21 | ₩17,854 | ₩17,881 | ₩17,667 | ₩17,694 | -0.90% | 28.2만 |
|---|
| 2026.09.18 | ₩17,934 | ₩17,934 | ₩17,667 | ₩17,801 | -0.74% | 28만 |
|---|
| 2026.09.17 | ₩17,947 | ₩18,001 | ₩17,774 | ₩17,934 | -0.07% | 29.7만 |
|---|
| 2026.09.16 | ₩17,761 | ₩17,894 | ₩17,721 | ₩17,867 | +0.60% | 109.5만 |
|---|
| 2026.09.15 | ₩17,694 | ₩17,847 | ₩17,547 | ₩17,707 | +0.08% | 46.2만 |
|---|
| 2026.09.14 | ₩18,148 | ₩18,281 | ₩17,801 | ₩17,841 | -1.69% | 53만 |
|---|
| 2026.09.11 | ₩18,548 | ₩18,588 | ₩18,308 | ₩18,308 | -1.29% | 21.3만 |
|---|
| 2026.09.10 | ₩18,721 | ₩18,748 | ₩18,615 | ₩18,615 | -0.57% | 18.8만 |
|---|
| 2026.09.09 | ₩18,788 | ₩18,908 | ₩18,711 | ₩18,815 | +0.14% | 22.2만 |
|---|
| 2026.09.08 | ₩18,948 | ₩18,996 | ₩18,775 | ₩18,788 | -0.85% | 22.3만 |
|---|
| 2026.09.04 | ₩18,815 | ₩19,068 | ₩18,815 | ₩19,002 | +0.99% | 17.9만 |
|---|
| 2026.09.03 | ₩18,815 | ₩18,908 | ₩18,748 | ₩18,761 | -0.28% | 12.4만 |
|---|
| 2026.09.02 | ₩18,815 | ₩18,841 | ₩18,681 | ₩18,788 | -0.14% | 25.2만 |
|---|
| 2026.09.01 | ₩18,775 | ₩18,895 | ₩18,708 | ₩18,761 | -0.07% | 21.4만 |
|---|
| 2026.08.31 | ₩18,695 | ₩18,795 | ₩18,641 | ₩18,708 | +0.07% | 24.3만 |
|---|
| 2026.08.28 | ₩18,935 | ₩18,948 | ₩18,721 | ₩18,735 | -1.06% | 19.4만 |
|---|
| 2026.08.27 | ₩18,855 | ₩19,002 | ₩18,841 | ₩18,881 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩18,828 | ₩18,948 | ₩18,801 | ₩18,801 | -0.14% | 21.8만 |
|---|
| 2026.08.25 | ₩18,801 | ₩18,868 | ₩18,721 | ₩18,828 | +0.14% | 23.2만 |
|---|
| 2026.08.24 | ₩18,788 | ₩18,821 | ₩18,695 | ₩18,708 | -0.43% | 18.1만 |
|---|
| 2026.08.21 | ₩18,681 | ₩18,841 | ₩18,681 | ₩18,841 | +0.86% | 18.1만 |
|---|
| 2026.08.20 | ₩18,761 | ₩18,868 | ₩18,681 | ₩18,681 | -0.43% | 25만 |
|---|
| 2026.08.19 | ₩18,801 | ₩18,935 | ₩18,775 | ₩18,801 | 0.00% | 26.4만 |
|---|
| 2026.08.18 | ₩18,815 | ₩19,315 | ₩18,668 | ₩18,681 | -0.71% | 26.3만 |
|---|
| 2026.08.17 | ₩19,042 | ₩19,095 | ₩18,841 | ₩18,855 | -0.98% | 17.2만 |
|---|
| 2026.08.14 | ₩19,135 | ₩19,188 | ₩18,975 | ₩19,042 | -0.49% | 18.1만 |
|---|
| 2026.08.13 | ₩18,922 | ₩19,268 | ₩18,789 | ₩19,202 | +1.48% | 16.4만 |
|---|
| 2026.08.12 | ₩19,175 | ₩19,282 | ₩19,175 | ₩19,175 | 0.00% | 24.1만 |
|---|
| 2026.08.11 | ₩19,215 | ₩19,255 | ₩19,148 | ₩19,175 | -0.21% | 18만 |
|---|
| 2026.08.10 | ₩19,108 | ₩19,228 | ₩19,082 | ₩19,122 | +0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩19,068 | ₩19,206 | ₩19,042 | ₩19,122 | +0.28% | 17만 |
|---|
| 2026.08.06 | ₩19,015 | ₩19,095 | ₩18,935 | ₩19,042 | +0.14% | 16.3만 |
|---|
| 2026.08.05 | ₩19,108 | ₩19,139 | ₩18,948 | ₩19,015 | -0.49% | 15만 |
|---|
| 2026.08.04 | ₩18,908 | ₩19,131 | ₩18,908 | ₩19,028 | +0.64% | 24.4만 |
|---|
| 2026.08.03 | ₩18,855 | ₩19,015 | ₩18,801 | ₩18,895 | +0.21% | 23.2만 |
|---|
| 2026.07.31 | ₩18,948 | ₩19,015 | ₩18,841 | ₩18,895 | -0.28% | 13.8만 |
|---|
| 2026.07.30 | ₩18,695 | ₩19,055 | ₩18,695 | ₩18,975 | +1.50% | 14만 |
|---|
| 2026.07.29 | ₩18,721 | ₩19,028 | ₩18,641 | ₩18,668 | -0.29% | 24만 |
|---|
| 2026.07.28 | ₩18,695 | ₩18,815 | ₩18,641 | ₩18,801 | +0.57% | 22.6만 |
|---|
| 2026.07.27 | ₩18,761 | ₩18,987 | ₩18,561 | ₩18,628 | -0.71% | 23.8만 |
|---|
| 2026.07.24 | ₩18,735 | ₩18,801 | ₩18,681 | ₩18,721 | -0.07% | 19.8만 |
|---|
| 2026.07.23 | ₩18,935 | ₩18,936 | ₩18,681 | ₩18,708 | -1.20% | 28.8만 |
|---|
| 2026.07.22 | ₩19,188 | ₩19,188 | ₩18,948 | ₩19,002 | -0.97% | 12.1만 |
|---|
| 2026.07.21 | ₩19,242 | ₩19,349 | ₩19,068 | ₩19,122 | -0.62% | 11.9만 |
|---|
| 2026.07.20 | ₩19,362 | ₩19,415 | ₩19,228 | ₩19,228 | -0.69% | 12.1만 |
|---|
| 2026.07.17 | ₩19,375 | ₩19,469 | ₩19,162 | ₩19,322 | -0.28% | 21.7만 |
|---|
| 2026.07.16 | ₩19,349 | ₩19,482 | ₩19,276 | ₩19,402 | +0.28% | 13.2만 |
|---|
| 2026.07.15 | ₩19,349 | ₩19,455 | ₩19,282 | ₩19,429 | +0.41% | 17만 |
|---|
| 2026.07.14 | ₩19,349 | ₩19,422 | ₩19,215 | ₩19,308 | -0.21% | 16.2만 |
|---|
| 2026.07.13 | ₩19,349 | ₩19,522 | ₩19,349 | ₩19,349 | 0.00% | 10.9만 |
|---|
| 2026.07.10 | ₩19,602 | ₩19,762 | ₩19,575 | ₩19,669 | +0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩19,589 | ₩19,615 | ₩19,495 | ₩19,575 | -0.07% | 13.7만 |
|---|
| 2026.07.08 | ₩19,629 | ₩19,695 | ₩19,482 | ₩19,602 | -0.14% | 11.7만 |
|---|
| 2026.07.07 | ₩19,682 | ₩19,735 | ₩19,589 | ₩19,589 | -0.47% | 11.4만 |
|---|
| 2026.07.06 | ₩19,509 | ₩19,749 | ₩19,495 | ₩19,695 | +0.96% | 12.6만 |
|---|
| 2026.07.02 | ₩19,482 | ₩19,609 | ₩19,375 | ₩19,575 | +0.48% | 16.6만 |
|---|
| 2026.07.01 | ₩19,509 | ₩19,642 | ₩19,335 | ₩19,482 | -0.14% | 21만 |
|---|
| 2026.06.30 | ₩19,322 | ₩19,455 | ₩19,282 | ₩19,415 | +0.48% | 15만 |
|---|
| 2026.06.29 | ₩19,095 | ₩19,335 | ₩19,082 | ₩19,295 | +1.05% | 13.9만 |
|---|
| 2026.06.26 | ₩19,068 | ₩19,139 | ₩18,988 | ₩19,122 | +0.28% | 8.1만 |
|---|
| 2026.06.25 | ₩18,855 | ₩19,082 | ₩18,855 | ₩18,988 | +0.71% | 17.8만 |
|---|
| 2026.06.24 | ₩18,735 | ₩18,962 | ₩18,695 | ₩18,841 | +0.57% | 12만 |
|---|
| 2026.06.23 | ₩18,681 | ₩18,819 | ₩18,548 | ₩18,735 | +0.29% | 17만 |
|---|
| 2026.06.22 | ₩18,868 | ₩19,015 | ₩18,695 | ₩18,748 | -0.64% | 16.9만 |
|---|
| 2026.06.18 | ₩18,895 | ₩18,988 | ₩18,855 | ₩18,868 | -0.14% | 16.6만 |
|---|
| 2026.06.17 | ₩19,108 | ₩19,108 | ₩18,828 | ₩18,841 | -1.40% | 21만 |
|---|
| 2026.06.16 | ₩18,962 | ₩19,015 | ₩18,841 | ₩19,002 | +0.21% | 16.4만 |
|---|
| 2026.06.15 | ₩18,948 | ₩18,975 | ₩18,748 | ₩18,815 | -0.70% | 23.9만 |
|---|
| 2026.06.12 | ₩18,948 | ₩18,975 | ₩18,755 | ₩18,801 | -0.77% | 17.4만 |
|---|
| 2026.06.11 | ₩18,735 | ₩19,002 | ₩18,681 | ₩18,815 | +0.43% | 15.9만 |
|---|
| 2026.06.10 | ₩18,881 | ₩19,119 | ₩18,801 | ₩18,868 | -0.07% | 19.5만 |
|---|
| 2026.06.09 | ₩18,868 | ₩19,108 | ₩18,761 | ₩18,881 | +0.07% | 16.1만 |
|---|
| 2026.06.08 | ₩19,068 | ₩19,082 | ₩18,788 | ₩18,895 | -0.91% | 21.3만 |
|---|
| 2026.06.05 | ₩19,295 | ₩19,308 | ₩18,962 | ₩18,975 | -1.66% | 16만 |
|---|
| 2026.06.04 | ₩19,349 | ₩19,349 | ₩19,215 | ₩19,282 | -0.34% | 18.4만 |
|---|
| 2026.06.03 | ₩19,215 | ₩19,322 | ₩19,002 | ₩19,268 | +0.28% | 32.4만 |
|---|
| 2026.06.02 | ₩19,082 | ₩19,402 | ₩19,082 | ₩19,308 | +1.19% | 28.8만 |
|---|
| 2026.06.01 | ₩19,282 | ₩19,415 | ₩19,095 | ₩19,135 | -0.76% | 23.3만 |
|---|
| 2026.05.29 | ₩19,122 | ₩19,282 | ₩19,055 | ₩19,282 | +0.84% | 15만 |
|---|
| 2026.05.28 | ₩18,868 | ₩19,135 | ₩18,868 | ₩19,042 | +0.92% | 15.6만 |
|---|
| 2026.05.27 | ₩18,868 | ₩18,948 | ₩18,801 | ₩18,868 | 0.00% | 20.3만 |
|---|
| 2026.05.26 | ₩18,868 | ₩19,015 | ₩18,761 | ₩18,841 | -0.14% | 27.8만 |
|---|
| 2026.05.22 | ₩18,775 | ₩18,816 | ₩18,695 | ₩18,735 | -0.21% | 19.6만 |
|---|
| 2026.05.21 | ₩18,801 | ₩18,815 | ₩18,548 | ₩18,801 | 0.00% | 28.1만 |
|---|
| 2026.05.20 | ₩18,521 | ₩18,828 | ₩18,521 | ₩18,748 | +1.22% | 18만 |
|---|
| 2026.05.19 | ₩18,481 | ₩18,628 | ₩18,401 | ₩18,508 | +0.14% | 20.5만 |
|---|
| 2026.05.18 | ₩18,535 | ₩18,748 | ₩18,474 | ₩18,481 | -0.29% | 19.5만 |
|---|
| 2026.05.15 | ₩18,801 | ₩18,895 | ₩18,481 | ₩18,561 | -1.28% | 31.2만 |
|---|
| 2026.05.14 | ₩18,828 | ₩18,884 | ₩18,748 | ₩18,801 | -0.14% | 15.2만 |
|---|
| 2026.05.13 | ₩18,868 | ₩18,922 | ₩18,681 | ₩18,748 | -0.64% | 29만 |
|---|
| 2026.05.12 | ₩19,215 | ₩19,215 | ₩18,828 | ₩18,868 | -1.81% | 23.1만 |
|---|
| 2026.05.11 | ₩19,175 | ₩19,415 | ₩19,095 | ₩19,122 | -0.28% | 18.1만 |
|---|
| 2026.05.08 | ₩19,615 | ₩19,805 | ₩19,402 | ₩19,455 | -0.82% | 32.5만 |
|---|
| 2026.05.07 | ₩19,615 | ₩19,856 | ₩19,562 | ₩19,602 | -0.07% | 22.9만 |
|---|
| 2026.05.06 | ₩19,549 | ₩19,722 | ₩19,535 | ₩19,615 | +0.34% | 10.5만 |
|---|
| 2026.05.05 | ₩19,602 | ₩19,682 | ₩19,495 | ₩19,509 | -0.48% | 19.2만 |
|---|
| 2026.05.04 | ₩19,749 | ₩19,882 | ₩19,442 | ₩19,655 | -0.47% | 33.4만 |
|---|
| 2026.05.01 | ₩19,762 | ₩19,856 | ₩19,655 | ₩19,682 | -0.41% | 19.6만 |
|---|
| 2026.04.30 | ₩19,615 | ₩19,842 | ₩19,615 | ₩19,709 | +0.48% | 13.8만 |
|---|
| 2026.04.29 | ₩19,549 | ₩19,774 | ₩19,529 | ₩19,615 | +0.34% | 11.9만 |
|---|
| 2026.04.28 | ₩19,602 | ₩19,802 | ₩19,583 | ₩19,629 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩19,482 | ₩19,722 | ₩19,449 | ₩19,602 | +0.62% | 13.3만 |
|---|
| 2026.04.24 | ₩19,695 | ₩19,695 | ₩19,522 | ₩19,549 | -0.75% | 8만 |
|---|
| 2026.04.23 | ₩19,655 | ₩19,709 | ₩19,439 | ₩19,589 | -0.34% | 12.4만 |
|---|
| 2026.04.22 | ₩19,629 | ₩19,869 | ₩19,482 | ₩19,522 | -0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩19,682 | ₩19,869 | ₩19,615 | ₩19,615 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩19,802 | ₩19,897 | ₩19,709 | ₩19,749 | -0.27% | 8.8만 |
|---|
| 2026.04.17 | ₩19,535 | ₩19,842 | ₩19,535 | ₩19,722 | +0.96% | 18만 |
|---|
| 2026.04.16 | ₩19,215 | ₩19,575 | ₩19,206 | ₩19,509 | +1.53% | 20.5만 |
|---|
| 2026.04.15 | ₩19,282 | ₩19,335 | ₩19,175 | ₩19,268 | -0.07% | 11.7만 |
|---|
| 2026.04.14 | ₩19,135 | ₩19,282 | ₩19,135 | ₩19,175 | +0.21% | 14.8만 |
|---|
| 2026.04.13 | ₩19,002 | ₩19,361 | ₩19,002 | ₩19,128 | +0.67% | 13.3만 |
|---|
| 2026.04.10 | ₩19,362 | ₩19,522 | ₩19,282 | ₩19,335 | -0.14% | 12.8만 |
|---|
| 2026.04.09 | ₩19,362 | ₩19,501 | ₩19,202 | ₩19,295 | -0.34% | 23.4만 |
|---|
| 2026.04.08 | ₩19,562 | ₩19,601 | ₩19,349 | ₩19,469 | -0.48% | 22.4만 |
|---|
| 2026.04.07 | ₩19,482 | ₩19,482 | ₩19,082 | ₩19,202 | -1.44% | 10.6만 |
|---|
| 2026.04.06 | ₩19,215 | ₩19,495 | ₩19,202 | ₩19,295 | +0.42% | 12.3만 |
|---|
| 2026.04.02 | ₩19,055 | ₩19,522 | ₩19,055 | ₩19,295 | +1.26% | 17.7만 |
|---|
| 2026.04.01 | ₩19,362 | ₩19,709 | ₩19,338 | ₩19,375 | +0.07% | 25.1만 |
|---|
| 2026.03.31 | ₩18,668 | ₩19,322 | ₩18,668 | ₩19,228 | +3.00% | 27.7만 |
|---|
| 2026.03.30 | ₩18,508 | ₩18,801 | ₩18,481 | ₩18,601 | +0.50% | 20.2만 |
|---|
| 2026.03.27 | ₩18,588 | ₩18,613 | ₩18,334 | ₩18,428 | -0.86% | 38.1만 |
|---|
| 2026.03.26 | ₩18,895 | ₩19,042 | ₩18,641 | ₩18,641 | -1.34% | 16.2만 |
|---|
| 2026.03.25 | ₩18,922 | ₩19,002 | ₩18,788 | ₩18,908 | -0.07% | 19.9만 |
|---|
| 2026.03.24 | ₩18,641 | ₩18,982 | ₩18,414 | ₩18,708 | +0.36% | 20.2만 |
|---|
| 2026.03.23 | ₩18,588 | ₩18,821 | ₩18,348 | ₩18,628 | +0.22% | 58.6만 |
|---|
| 2026.03.20 | ₩19,015 | ₩19,088 | ₩18,414 | ₩18,441 | -3.02% | 55.2만 |
|---|
| 2026.03.19 | ₩19,188 | ₩19,415 | ₩19,072 | ₩19,148 | -0.21% | 22.6만 |
|---|
| 2026.03.18 | ₩19,442 | ₩19,562 | ₩19,308 | ₩19,349 | -0.48% | 16.2만 |
|---|
| 2026.03.17 | ₩19,522 | ₩19,816 | ₩19,495 | ₩19,535 | +0.07% | 13.9만 |
|---|
| 2026.03.16 | ₩19,389 | ₩19,549 | ₩19,389 | ₩19,482 | +0.48% | 12.8만 |
|---|
| 2026.03.13 | ₩19,655 | ₩19,976 | ₩19,202 | ₩19,295 | -1.83% | 19.3만 |
|---|
| 2026.03.12 | ₩19,722 | ₩19,909 | ₩19,522 | ₩19,575 | -0.74% | 18.9만 |
|---|
| 2026.03.11 | ₩19,695 | ₩20,216 | ₩19,695 | ₩19,949 | +1.29% | 20.4만 |
|---|
| 2026.03.10 | ₩19,442 | ₩19,829 | ₩19,402 | ₩19,629 | +0.96% | 20.4만 |
|---|
| 2026.03.09 | ₩19,669 | ₩19,669 | ₩19,162 | ₩19,389 | -1.42% | 46.7만 |
|---|
| 2026.03.06 | ₩20,109 | ₩20,227 | ₩19,762 | ₩19,816 | -1.46% | 48만 |
|---|
| 2026.03.05 | ₩20,469 | ₩20,670 | ₩20,283 | ₩20,283 | -0.91% | 22만 |
|---|
| 2026.03.04 | ₩20,750 | ₩20,811 | ₩20,523 | ₩20,523 | -1.09% | 16.2만 |
|---|
| 2026.03.03 | ₩20,630 | ₩20,883 | ₩20,483 | ₩20,750 | +0.58% | 15.6만 |
|---|
| 2026.03.02 | ₩20,776 | ₩20,950 | ₩20,776 | ₩20,790 | +0.06% | 19.4만 |
|---|
| 2026.02.27 | ₩20,763 | ₩20,883 | ₩20,469 | ₩20,723 | -0.19% | 22.2만 |
|---|
| 2026.02.26 | ₩20,790 | ₩20,936 | ₩20,616 | ₩20,670 | -0.58% | 14.1만 |
|---|
| 2026.02.25 | ₩20,616 | ₩20,936 | ₩20,616 | ₩20,763 | +0.71% | 20.8만 |
|---|
| 2026.02.24 | ₩20,656 | ₩20,963 | ₩20,363 | ₩20,710 | +0.26% | 15.5만 |
|---|
| 2026.02.23 | ₩20,750 | ₩20,916 | ₩20,576 | ₩20,816 | +0.32% | 20.1만 |
|---|
| 2026.02.20 | ₩21,016 | ₩21,083 | ₩20,750 | ₩20,816 | -0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩21,030 | ₩21,110 | ₩21,003 | ₩21,070 | +0.19% | 10.2만 |
|---|
| 2026.02.18 | ₩21,190 | ₩21,190 | ₩20,950 | ₩21,057 | -0.63% | 13.6만 |
|---|
| 2026.02.17 | ₩21,217 | ₩21,217 | ₩20,950 | ₩21,016 | -0.94% | 15만 |
|---|
| 2026.02.13 | ₩21,043 | ₩21,230 | ₩21,022 | ₩21,123 | +0.38% | 12.5만 |
|---|
| 2026.02.12 | ₩21,283 | ₩21,283 | ₩21,016 | ₩21,110 | -0.82% | 10.6만 |
|---|
| 2026.02.11 | ₩21,297 | ₩21,337 | ₩21,190 | ₩21,283 | -0.06% | 15.3만 |
|---|
| 2026.02.10 | ₩21,097 | ₩21,310 | ₩21,083 | ₩21,297 | +0.95% | 11.9만 |
|---|
| 2026.02.09 | ₩20,950 | ₩21,117 | ₩20,928 | ₩21,083 | +0.64% | 15.6만 |
|---|
| 2026.02.06 | ₩20,896 | ₩21,133 | ₩20,816 | ₩20,963 | +0.32% | 23.1만 |
|---|
| 2026.02.05 | ₩21,150 | ₩21,203 | ₩20,910 | ₩20,963 | -0.88% | 24.1만 |
|---|
| 2026.02.04 | ₩21,350 | ₩21,403 | ₩21,150 | ₩21,203 | -0.69% | 16만 |
|---|
| 2026.02.03 | ₩21,417 | ₩21,417 | ₩21,190 | ₩21,223 | -0.90% | 15.7만 |
|---|
| 2026.02.02 | ₩21,310 | ₩21,470 | ₩21,310 | ₩21,377 | +0.31% | 21.9만 |
|---|
| 2026.01.30 | ₩21,217 | ₩21,377 | ₩21,163 | ₩21,377 | +0.75% | 23.3만 |
|---|
| 2026.01.29 | ₩21,203 | ₩21,350 | ₩21,123 | ₩21,270 | +0.31% | 11.8만 |
|---|
| 2026.01.28 | ₩21,310 | ₩21,457 | ₩21,243 | ₩21,270 | -0.19% | 22.1만 |
|---|
| 2026.01.27 | ₩21,243 | ₩21,297 | ₩21,150 | ₩21,243 | 0.00% | 14.7만 |
|---|
| 2026.01.26 | ₩21,270 | ₩21,350 | ₩21,203 | ₩21,203 | -0.31% | 9.9만 |
|---|
| 2026.01.23 | ₩21,297 | ₩21,323 | ₩21,217 | ₩21,257 | -0.19% | 13.6만 |
|---|
| 2026.01.22 | ₩21,270 | ₩21,297 | ₩21,150 | ₩21,243 | -0.13% | 18.9만 |
|---|
| 2026.01.21 | ₩21,057 | ₩21,257 | ₩21,016 | ₩21,177 | +0.57% | 17.3만 |
|---|
| 2026.01.20 | ₩21,003 | ₩21,190 | ₩20,950 | ₩21,057 | +0.25% | 25.3만 |
|---|
| 2026.01.16 | ₩21,070 | ₩21,283 | ₩20,923 | ₩21,163 | +0.44% | 167.2만 |
|---|
| 2026.01.15 | ₩21,110 | ₩21,310 | ₩21,016 | ₩21,043 | -0.32% | 35.4만 |
|---|
| 2026.01.14 | ₩21,163 | ₩21,243 | ₩20,976 | ₩21,083 | -0.38% | 36.5만 |
|---|
| 2026.01.13 | ₩21,137 | ₩21,337 | ₩21,070 | ₩21,110 | -0.13% | 26만 |
|---|
| 2026.01.12 | ₩21,177 | ₩21,469 | ₩21,083 | ₩21,363 | +0.88% | 46.8만 |
|---|
| 2026.01.09 | ₩21,070 | ₩21,123 | ₩20,950 | ₩21,123 | +0.25% | 14.5만 |
|---|
| 2026.01.08 | ₩20,843 | ₩21,030 | ₩20,776 | ₩20,950 | +0.51% | 23.9만 |
|---|
| 2026.01.07 | ₩20,589 | ₩20,976 | ₩20,520 | ₩20,910 | +1.56% | 40.2만 |
|---|
| 2026.01.06 | ₩20,656 | ₩20,656 | ₩20,523 | ₩20,616 | -0.19% | 29.5만 |
|---|
| 2026.01.05 | ₩20,576 | ₩20,656 | ₩20,536 | ₩20,616 | +0.19% | 35.6만 |
|---|
| 2026.01.02 | ₩20,509 | ₩20,517 | ₩20,323 | ₩20,416 | -0.46% | 37.4만 |
|---|
| 2025.12.31 | ₩20,443 | ₩20,736 | ₩20,389 | ₩20,416 | -0.13% | 24만 |
|---|
| 2025.12.30 | ₩20,349 | ₩20,496 | ₩20,323 | ₩20,496 | +0.72% | 41.9만 |
|---|
| 2025.12.29 | ₩20,483 | ₩20,576 | ₩20,323 | ₩20,336 | -0.72% | 37.2만 |
|---|
| 2025.12.26 | ₩20,603 | ₩20,750 | ₩20,536 | ₩20,536 | -0.32% | 19.4만 |
|---|
| 2025.12.24 | ₩20,536 | ₩20,703 | ₩20,536 | ₩20,643 | +0.52% | 7.4만 |
|---|
| 2025.12.23 | ₩20,536 | ₩20,618 | ₩20,523 | ₩20,576 | +0.19% | 18.8만 |
|---|
| 2025.12.22 | ₩20,549 | ₩20,698 | ₩20,509 | ₩20,536 | -0.06% | 18.9만 |
|---|
| 2025.12.19 | ₩20,523 | ₩20,616 | ₩20,523 | ₩20,576 | +0.26% | 10.1만 |
|---|
| 2025.12.18 | ₩20,576 | ₩20,723 | ₩20,549 | ₩20,616 | +0.19% | 16.2만 |
|---|
| 2025.12.17 | ₩20,683 | ₩20,750 | ₩20,523 | ₩20,523 | -0.77% | 17.4만 |
|---|
| 2025.12.16 | ₩20,549 | ₩20,790 | ₩20,549 | ₩20,683 | +0.65% | 21.4만 |
|---|
| 2025.12.15 | ₩20,630 | ₩20,670 | ₩20,469 | ₩20,576 | -0.26% | 17.7만 |
|---|
| 2025.12.12 | ₩20,483 | ₩20,683 | ₩20,456 | ₩20,509 | +0.13% | 18만 |
|---|
| 2025.12.11 | ₩20,696 | ₩20,803 | ₩20,616 | ₩20,656 | -0.19% | 16.8만 |
|---|
| 2025.12.10 | ₩21,097 | ₩21,097 | ₩20,896 | ₩20,976 | -0.57% | 11만 |
|---|
| 2025.12.09 | ₩21,203 | ₩21,203 | ₩20,990 | ₩21,016 | -0.88% | 17.6만 |
|---|
| 2025.12.08 | ₩21,163 | ₩21,190 | ₩21,016 | ₩21,070 | -0.44% | 23.5만 |
|---|
| 2025.12.05 | ₩21,230 | ₩21,323 | ₩21,163 | ₩21,163 | -0.31% | 15.7만 |
|---|
| 2025.12.04 | ₩21,403 | ₩21,419 | ₩21,297 | ₩21,323 | -0.37% | 16.3만 |
|---|
| 2025.12.03 | ₩21,323 | ₩21,484 | ₩21,323 | ₩21,417 | +0.44% | 16.3만 |
|---|
| 2025.12.02 | ₩21,323 | ₩21,484 | ₩21,323 | ₩21,417 | +0.44% | 13만 |
|---|
| 2025.12.01 | ₩21,390 | ₩21,484 | ₩21,297 | ₩21,350 | -0.19% | 22.2만 |
|---|
| 2025.11.28 | ₩21,283 | ₩21,403 | ₩21,202 | ₩21,390 | +0.50% | 8.6만 |
|---|
| 2025.11.26 | ₩21,203 | ₩21,334 | ₩21,070 | ₩21,283 | +0.38% | 13.9만 |
|---|
| 2025.11.25 | ₩20,776 | ₩21,230 | ₩20,750 | ₩21,057 | +1.35% | 20.2만 |
|---|
| 2025.11.24 | ₩20,683 | ₩20,936 | ₩20,683 | ₩20,816 | +0.65% | 27.5만 |
|---|
| 2025.11.21 | ₩20,683 | ₩20,963 | ₩20,656 | ₩20,803 | +0.58% | 16.5만 |
|---|
| 2025.11.20 | ₩20,509 | ₩20,876 | ₩20,496 | ₩20,643 | +0.65% | 14.2만 |
|---|
| 2025.11.19 | ₩20,750 | ₩20,896 | ₩20,563 | ₩20,630 | -0.58% | 11.8만 |
|---|
| 2025.11.18 | ₩20,630 | ₩20,830 | ₩20,536 | ₩20,763 | +0.65% | 18.9만 |
|---|
| 2025.11.17 | ₩20,950 | ₩21,083 | ₩20,643 | ₩20,710 | -1.15% | 19.5만 |
|---|
| 2025.11.14 | ₩21,043 | ₩21,217 | ₩20,936 | ₩21,016 | -0.13% | 17.2만 |
|---|
| 2025.11.13 | ₩21,337 | ₩21,390 | ₩21,217 | ₩21,297 | -0.19% | 7.3만 |
|---|
| 2025.11.12 | ₩21,337 | ₩21,443 | ₩21,217 | ₩21,297 | -0.19% | 8.8만 |
|---|
| 2025.11.11 | ₩21,403 | ₩21,457 | ₩21,297 | ₩21,403 | 0.00% | 15만 |
|---|
| 2025.11.10 | ₩21,230 | ₩21,363 | ₩21,123 | ₩21,297 | +0.31% | 10.1만 |
|---|
| 2025.11.07 | ₩21,016 | ₩21,557 | ₩20,976 | ₩21,230 | +1.02% | 17.9만 |
|---|
| 2025.11.06 | ₩21,110 | ₩21,217 | ₩21,016 | ₩21,177 | +0.32% | 10.8만 |
|---|
| 2025.11.05 | ₩21,070 | ₩21,190 | ₩20,980 | ₩21,003 | -0.32% | 16.3만 |
|---|
| 2025.11.04 | ₩20,990 | ₩21,217 | ₩20,990 | ₩21,150 | +0.76% | 23.1만 |
|---|
| 2025.11.03 | ₩21,350 | ₩21,350 | ₩21,003 | ₩21,043 | -1.44% | 25.8만 |
|---|
| 2025.10.31 | ₩21,323 | ₩21,390 | ₩21,205 | ₩21,310 | -0.06% | 12.2만 |
|---|
| 2025.10.30 | ₩21,243 | ₩21,323 | ₩21,003 | ₩21,203 | -0.19% | 18.4만 |
|---|
| 2025.10.29 | ₩21,217 | ₩21,363 | ₩21,183 | ₩21,297 | +0.38% | 19.6만 |
|---|
| 2025.10.28 | ₩21,150 | ₩21,337 | ₩21,043 | ₩21,177 | +0.13% | 16.9만 |
|---|
| 2025.10.27 | ₩21,257 | ₩21,390 | ₩20,750 | ₩21,190 | -0.31% | 59.6만 |
|---|
| 2025.10.24 | ₩20,963 | ₩21,283 | ₩20,683 | ₩21,097 | +0.64% | 11.9만 |
|---|
| 2025.10.23 | ₩20,750 | ₩21,016 | ₩20,710 | ₩20,963 | +1.03% | 14.6만 |
|---|
| 2025.10.22 | ₩20,776 | ₩20,870 | ₩20,576 | ₩20,763 | -0.06% | 30.2만 |
|---|
| 2025.10.21 | ₩20,216 | ₩20,816 | ₩20,162 | ₩20,736 | +2.57% | 36.1만 |
|---|
| 2025.10.20 | ₩20,923 | ₩21,083 | ₩20,256 | ₩20,283 | -3.06% | 73만 |
|---|
| 2025.10.17 | ₩21,230 | ₩21,417 | ₩20,630 | ₩21,110 | -0.57% | 33만 |
|---|
| 2025.10.16 | ₩21,390 | ₩21,670 | ₩21,230 | ₩21,337 | -0.25% | 11만 |
|---|
| 2025.10.15 | ₩21,590 | ₩21,710 | ₩21,417 | ₩21,457 | -0.62% | 13.5만 |
|---|
| 2025.10.14 | ₩21,590 | ₩21,604 | ₩21,323 | ₩21,524 | -0.31% | 10.9만 |
|---|
| 2025.10.13 | ₩21,884 | ₩21,937 | ₩21,710 | ₩21,830 | -0.24% | 9.6만 |
|---|
| 2025.10.10 | ₩21,964 | ₩22,017 | ₩21,657 | ₩21,697 | -1.22% | 15.9만 |
|---|