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 | ₩17,703 | ₩17,809 | ₩17,609 | ₩17,783 | +0.45% | 20만 |
| 2026.10.08 | ₩17,436 | ₩17,703 | ₩17,356 | ₩17,676 | +1.38% | 29.1만 |
| 2026.10.07 | ₩17,542 | ₩17,582 | ₩17,476 | ₩17,502 | -0.23% | 26.3만 |
| 2026.10.06 | ₩17,502 | ₩17,756 | ₩17,502 | ₩17,743 | +1.37% | 14.8만 |
| 2026.10.05 | ₩17,823 | ₩17,916 | ₩17,476 | ₩17,516 | -1.72% | 21.1만 |
| 2026.10.02 | ₩17,769 | ₩18,023 | ₩17,769 | ₩17,876 | +0.60% | 31만 |
| 2026.10.01 | ₩17,743 | ₩17,747 | ₩17,549 | ₩17,689 | -0.30% | 29만 |
| 2026.09.30 | ₩17,649 | ₩17,840 | ₩17,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,663 |
| +0.08% |
| 32만 |
| 2026.09.29 | ₩17,502 | ₩17,716 | ₩17,489 | ₩17,609 | +0.61% | 26.1만 |
|---|
| 2026.09.28 | ₩17,649 | ₩17,729 | ₩17,462 | ₩17,502 | -0.83% | 29.6만 |
|---|
| 2026.09.25 | ₩17,489 | ₩17,743 | ₩17,437 | ₩17,663 | +0.99% | 31.5만 |
|---|
| 2026.09.24 | ₩17,369 | ₩17,556 | ₩17,249 | ₩17,476 | +0.61% | 55.5만 |
|---|
| 2026.09.23 | ₩17,609 | ₩17,629 | ₩17,342 | ₩17,436 | -0.99% | 39.4만 |
|---|
| 2026.09.22 | ₩17,663 | ₩17,769 | ₩17,502 | ₩17,689 | +0.15% | 41만 |
|---|
| 2026.09.21 | ₩17,863 | ₩17,890 | ₩17,676 | ₩17,703 | -0.90% | 28.2만 |
|---|
| 2026.09.18 | ₩17,943 | ₩17,943 | ₩17,676 | ₩17,809 | -0.74% | 28만 |
|---|
| 2026.09.17 | ₩17,956 | ₩18,010 | ₩17,783 | ₩17,943 | -0.07% | 29.7만 |
|---|
| 2026.09.16 | ₩17,769 | ₩17,903 | ₩17,729 | ₩17,876 | +0.60% | 109.5만 |
|---|
| 2026.09.15 | ₩17,703 | ₩17,856 | ₩17,556 | ₩17,716 | +0.08% | 46.2만 |
|---|
| 2026.09.14 | ₩18,157 | ₩18,290 | ₩17,809 | ₩17,849 | -1.69% | 53만 |
|---|
| 2026.09.11 | ₩18,557 | ₩18,597 | ₩18,317 | ₩18,317 | -1.29% | 21.3만 |
|---|
| 2026.09.10 | ₩18,731 | ₩18,757 | ₩18,624 | ₩18,624 | -0.57% | 18.8만 |
|---|
| 2026.09.09 | ₩18,797 | ₩18,918 | ₩18,720 | ₩18,824 | +0.14% | 22.2만 |
|---|
| 2026.09.08 | ₩18,958 | ₩19,006 | ₩18,784 | ₩18,797 | -0.85% | 22.3만 |
|---|
| 2026.09.04 | ₩18,824 | ₩19,078 | ₩18,824 | ₩19,011 | +0.99% | 17.9만 |
|---|
| 2026.09.03 | ₩18,824 | ₩18,918 | ₩18,757 | ₩18,771 | -0.28% | 12.4만 |
|---|
| 2026.09.02 | ₩18,824 | ₩18,851 | ₩18,691 | ₩18,797 | -0.14% | 25.2만 |
|---|
| 2026.09.01 | ₩18,784 | ₩18,904 | ₩18,717 | ₩18,771 | -0.07% | 21.4만 |
|---|
| 2026.08.31 | ₩18,704 | ₩18,804 | ₩18,651 | ₩18,717 | +0.07% | 24.3만 |
|---|
| 2026.08.28 | ₩18,944 | ₩18,958 | ₩18,731 | ₩18,744 | -1.06% | 19.4만 |
|---|
| 2026.08.27 | ₩18,864 | ₩19,011 | ₩18,851 | ₩18,891 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩18,837 | ₩18,958 | ₩18,811 | ₩18,811 | -0.14% | 21.8만 |
|---|
| 2026.08.25 | ₩18,811 | ₩18,877 | ₩18,731 | ₩18,837 | +0.14% | 23.2만 |
|---|
| 2026.08.24 | ₩18,797 | ₩18,831 | ₩18,704 | ₩18,717 | -0.43% | 18.1만 |
|---|
| 2026.08.21 | ₩18,691 | ₩18,851 | ₩18,691 | ₩18,851 | +0.86% | 18.1만 |
|---|
| 2026.08.20 | ₩18,771 | ₩18,877 | ₩18,691 | ₩18,691 | -0.43% | 25만 |
|---|
| 2026.08.19 | ₩18,811 | ₩18,944 | ₩18,784 | ₩18,811 | 0.00% | 26.4만 |
|---|
| 2026.08.18 | ₩18,824 | ₩19,325 | ₩18,677 | ₩18,691 | -0.71% | 26.3만 |
|---|
| 2026.08.17 | ₩19,051 | ₩19,104 | ₩18,851 | ₩18,864 | -0.98% | 17.2만 |
|---|
| 2026.08.14 | ₩19,144 | ₩19,198 | ₩18,984 | ₩19,051 | -0.49% | 18.1만 |
|---|
| 2026.08.13 | ₩18,931 | ₩19,278 | ₩18,799 | ₩19,211 | +1.48% | 16.4만 |
|---|
| 2026.08.12 | ₩19,185 | ₩19,291 | ₩19,185 | ₩19,185 | 0.00% | 24.1만 |
|---|
| 2026.08.11 | ₩19,225 | ₩19,265 | ₩19,158 | ₩19,185 | -0.21% | 18만 |
|---|
| 2026.08.10 | ₩19,118 | ₩19,238 | ₩19,091 | ₩19,131 | +0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩19,078 | ₩19,215 | ₩19,051 | ₩19,131 | +0.28% | 17만 |
|---|
| 2026.08.06 | ₩19,024 | ₩19,104 | ₩18,944 | ₩19,051 | +0.14% | 16.3만 |
|---|
| 2026.08.05 | ₩19,118 | ₩19,148 | ₩18,958 | ₩19,024 | -0.49% | 15만 |
|---|
| 2026.08.04 | ₩18,918 | ₩19,140 | ₩18,918 | ₩19,038 | +0.64% | 24.4만 |
|---|
| 2026.08.03 | ₩18,864 | ₩19,024 | ₩18,811 | ₩18,904 | +0.21% | 23.2만 |
|---|
| 2026.07.31 | ₩18,958 | ₩19,024 | ₩18,851 | ₩18,904 | -0.28% | 13.8만 |
|---|
| 2026.07.30 | ₩18,704 | ₩19,064 | ₩18,704 | ₩18,984 | +1.50% | 14만 |
|---|
| 2026.07.29 | ₩18,731 | ₩19,038 | ₩18,651 | ₩18,677 | -0.29% | 24만 |
|---|
| 2026.07.28 | ₩18,704 | ₩18,824 | ₩18,651 | ₩18,811 | +0.57% | 22.6만 |
|---|
| 2026.07.27 | ₩18,771 | ₩18,996 | ₩18,570 | ₩18,637 | -0.71% | 23.8만 |
|---|
| 2026.07.24 | ₩18,744 | ₩18,811 | ₩18,691 | ₩18,731 | -0.07% | 19.8만 |
|---|
| 2026.07.23 | ₩18,944 | ₩18,946 | ₩18,691 | ₩18,717 | -1.20% | 28.8만 |
|---|
| 2026.07.22 | ₩19,198 | ₩19,198 | ₩18,958 | ₩19,011 | -0.97% | 12.1만 |
|---|
| 2026.07.21 | ₩19,251 | ₩19,358 | ₩19,078 | ₩19,131 | -0.62% | 11.9만 |
|---|
| 2026.07.20 | ₩19,371 | ₩19,425 | ₩19,238 | ₩19,238 | -0.69% | 12.1만 |
|---|
| 2026.07.17 | ₩19,385 | ₩19,478 | ₩19,171 | ₩19,331 | -0.28% | 21.7만 |
|---|
| 2026.07.16 | ₩19,358 | ₩19,492 | ₩19,286 | ₩19,411 | +0.28% | 13.2만 |
|---|
| 2026.07.15 | ₩19,358 | ₩19,465 | ₩19,291 | ₩19,438 | +0.41% | 17만 |
|---|
| 2026.07.14 | ₩19,358 | ₩19,432 | ₩19,225 | ₩19,318 | -0.21% | 16.2만 |
|---|
| 2026.07.13 | ₩19,358 | ₩19,532 | ₩19,358 | ₩19,358 | 0.00% | 10.9만 |
|---|
| 2026.07.10 | ₩19,612 | ₩19,772 | ₩19,585 | ₩19,678 | +0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩19,598 | ₩19,625 | ₩19,505 | ₩19,585 | -0.07% | 13.7만 |
|---|
| 2026.07.08 | ₩19,638 | ₩19,705 | ₩19,492 | ₩19,612 | -0.14% | 11.7만 |
|---|
| 2026.07.07 | ₩19,692 | ₩19,745 | ₩19,598 | ₩19,598 | -0.47% | 11.4만 |
|---|
| 2026.07.06 | ₩19,518 | ₩19,759 | ₩19,505 | ₩19,705 | +0.96% | 12.6만 |
|---|
| 2026.07.02 | ₩19,492 | ₩19,618 | ₩19,385 | ₩19,585 | +0.48% | 16.6만 |
|---|
| 2026.07.01 | ₩19,518 | ₩19,652 | ₩19,345 | ₩19,492 | -0.14% | 21만 |
|---|
| 2026.06.30 | ₩19,331 | ₩19,465 | ₩19,291 | ₩19,425 | +0.48% | 15만 |
|---|
| 2026.06.29 | ₩19,104 | ₩19,345 | ₩19,091 | ₩19,305 | +1.05% | 13.9만 |
|---|
| 2026.06.26 | ₩19,078 | ₩19,148 | ₩18,998 | ₩19,131 | +0.28% | 8.1만 |
|---|
| 2026.06.25 | ₩18,864 | ₩19,091 | ₩18,864 | ₩18,998 | +0.71% | 17.8만 |
|---|
| 2026.06.24 | ₩18,744 | ₩18,971 | ₩18,704 | ₩18,851 | +0.57% | 12만 |
|---|
| 2026.06.23 | ₩18,691 | ₩18,828 | ₩18,557 | ₩18,744 | +0.29% | 17만 |
|---|
| 2026.06.22 | ₩18,877 | ₩19,024 | ₩18,704 | ₩18,757 | -0.64% | 16.9만 |
|---|
| 2026.06.18 | ₩18,904 | ₩18,998 | ₩18,864 | ₩18,877 | -0.14% | 16.6만 |
|---|
| 2026.06.17 | ₩19,118 | ₩19,118 | ₩18,837 | ₩18,851 | -1.40% | 21만 |
|---|
| 2026.06.16 | ₩18,971 | ₩19,024 | ₩18,851 | ₩19,011 | +0.21% | 16.4만 |
|---|
| 2026.06.15 | ₩18,958 | ₩18,984 | ₩18,757 | ₩18,824 | -0.70% | 23.9만 |
|---|
| 2026.06.12 | ₩18,958 | ₩18,984 | ₩18,764 | ₩18,811 | -0.77% | 17.4만 |
|---|
| 2026.06.11 | ₩18,744 | ₩19,011 | ₩18,691 | ₩18,824 | +0.43% | 15.9만 |
|---|
| 2026.06.10 | ₩18,891 | ₩19,128 | ₩18,811 | ₩18,877 | -0.07% | 19.5만 |
|---|
| 2026.06.09 | ₩18,877 | ₩19,118 | ₩18,771 | ₩18,891 | +0.07% | 16.1만 |
|---|
| 2026.06.08 | ₩19,078 | ₩19,091 | ₩18,797 | ₩18,904 | -0.91% | 21.3만 |
|---|
| 2026.06.05 | ₩19,305 | ₩19,318 | ₩18,971 | ₩18,984 | -1.66% | 16만 |
|---|
| 2026.06.04 | ₩19,358 | ₩19,358 | ₩19,225 | ₩19,291 | -0.34% | 18.4만 |
|---|
| 2026.06.03 | ₩19,225 | ₩19,331 | ₩19,011 | ₩19,278 | +0.28% | 32.4만 |
|---|
| 2026.06.02 | ₩19,091 | ₩19,411 | ₩19,091 | ₩19,318 | +1.19% | 28.8만 |
|---|
| 2026.06.01 | ₩19,291 | ₩19,425 | ₩19,104 | ₩19,144 | -0.76% | 23.3만 |
|---|
| 2026.05.29 | ₩19,131 | ₩19,291 | ₩19,064 | ₩19,291 | +0.84% | 15만 |
|---|
| 2026.05.28 | ₩18,877 | ₩19,144 | ₩18,877 | ₩19,051 | +0.92% | 15.6만 |
|---|
| 2026.05.27 | ₩18,877 | ₩18,958 | ₩18,811 | ₩18,877 | 0.00% | 20.3만 |
|---|
| 2026.05.26 | ₩18,877 | ₩19,024 | ₩18,771 | ₩18,851 | -0.14% | 27.8만 |
|---|
| 2026.05.22 | ₩18,784 | ₩18,825 | ₩18,704 | ₩18,744 | -0.21% | 19.6만 |
|---|
| 2026.05.21 | ₩18,811 | ₩18,824 | ₩18,557 | ₩18,811 | 0.00% | 28.1만 |
|---|
| 2026.05.20 | ₩18,530 | ₩18,837 | ₩18,530 | ₩18,757 | +1.22% | 18만 |
|---|
| 2026.05.19 | ₩18,490 | ₩18,637 | ₩18,410 | ₩18,517 | +0.14% | 20.5만 |
|---|
| 2026.05.18 | ₩18,544 | ₩18,757 | ₩18,484 | ₩18,490 | -0.29% | 19.5만 |
|---|
| 2026.05.15 | ₩18,811 | ₩18,904 | ₩18,490 | ₩18,570 | -1.28% | 31.2만 |
|---|
| 2026.05.14 | ₩18,837 | ₩18,893 | ₩18,757 | ₩18,811 | -0.14% | 15.2만 |
|---|
| 2026.05.13 | ₩18,877 | ₩18,931 | ₩18,691 | ₩18,757 | -0.64% | 29만 |
|---|
| 2026.05.12 | ₩19,225 | ₩19,225 | ₩18,837 | ₩18,877 | -1.81% | 23.1만 |
|---|
| 2026.05.11 | ₩19,185 | ₩19,425 | ₩19,104 | ₩19,131 | -0.28% | 18.1만 |
|---|
| 2026.05.08 | ₩19,625 | ₩19,815 | ₩19,411 | ₩19,465 | -0.82% | 32.5만 |
|---|
| 2026.05.07 | ₩19,625 | ₩19,865 | ₩19,572 | ₩19,612 | -0.07% | 22.9만 |
|---|
| 2026.05.06 | ₩19,558 | ₩19,732 | ₩19,545 | ₩19,625 | +0.34% | 10.5만 |
|---|
| 2026.05.05 | ₩19,612 | ₩19,692 | ₩19,505 | ₩19,518 | -0.48% | 19.2만 |
|---|
| 2026.05.04 | ₩19,759 | ₩19,892 | ₩19,452 | ₩19,665 | -0.47% | 33.4만 |
|---|
| 2026.05.01 | ₩19,772 | ₩19,865 | ₩19,665 | ₩19,692 | -0.41% | 19.6만 |
|---|
| 2026.04.30 | ₩19,625 | ₩19,852 | ₩19,625 | ₩19,719 | +0.48% | 13.8만 |
|---|
| 2026.04.29 | ₩19,558 | ₩19,784 | ₩19,538 | ₩19,625 | +0.34% | 11.9만 |
|---|
| 2026.04.28 | ₩19,612 | ₩19,812 | ₩19,593 | ₩19,638 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩19,492 | ₩19,732 | ₩19,458 | ₩19,612 | +0.62% | 13.3만 |
|---|
| 2026.04.24 | ₩19,705 | ₩19,705 | ₩19,532 | ₩19,558 | -0.75% | 8만 |
|---|
| 2026.04.23 | ₩19,665 | ₩19,719 | ₩19,449 | ₩19,598 | -0.34% | 12.4만 |
|---|
| 2026.04.22 | ₩19,638 | ₩19,879 | ₩19,492 | ₩19,532 | -0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩19,692 | ₩19,879 | ₩19,625 | ₩19,625 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩19,812 | ₩19,907 | ₩19,719 | ₩19,759 | -0.27% | 8.8만 |
|---|
| 2026.04.17 | ₩19,545 | ₩19,852 | ₩19,545 | ₩19,732 | +0.96% | 18만 |
|---|
| 2026.04.16 | ₩19,225 | ₩19,585 | ₩19,215 | ₩19,518 | +1.53% | 20.5만 |
|---|
| 2026.04.15 | ₩19,291 | ₩19,345 | ₩19,185 | ₩19,278 | -0.07% | 11.7만 |
|---|
| 2026.04.14 | ₩19,144 | ₩19,291 | ₩19,144 | ₩19,185 | +0.21% | 14.8만 |
|---|
| 2026.04.13 | ₩19,011 | ₩19,370 | ₩19,011 | ₩19,138 | +0.67% | 13.3만 |
|---|
| 2026.04.10 | ₩19,371 | ₩19,532 | ₩19,291 | ₩19,345 | -0.14% | 12.8만 |
|---|
| 2026.04.09 | ₩19,371 | ₩19,510 | ₩19,211 | ₩19,305 | -0.34% | 23.4만 |
|---|
| 2026.04.08 | ₩19,572 | ₩19,610 | ₩19,358 | ₩19,478 | -0.48% | 22.4만 |
|---|
| 2026.04.07 | ₩19,492 | ₩19,492 | ₩19,091 | ₩19,211 | -1.44% | 10.6만 |
|---|
| 2026.04.06 | ₩19,225 | ₩19,505 | ₩19,211 | ₩19,305 | +0.42% | 12.3만 |
|---|
| 2026.04.02 | ₩19,064 | ₩19,532 | ₩19,064 | ₩19,305 | +1.26% | 17.7만 |
|---|
| 2026.04.01 | ₩19,371 | ₩19,719 | ₩19,347 | ₩19,385 | +0.07% | 25.1만 |
|---|
| 2026.03.31 | ₩18,677 | ₩19,331 | ₩18,677 | ₩19,238 | +3.00% | 27.7만 |
|---|
| 2026.03.30 | ₩18,517 | ₩18,811 | ₩18,490 | ₩18,610 | +0.50% | 20.2만 |
|---|
| 2026.03.27 | ₩18,597 | ₩18,622 | ₩18,343 | ₩18,437 | -0.86% | 38.1만 |
|---|
| 2026.03.26 | ₩18,904 | ₩19,051 | ₩18,651 | ₩18,651 | -1.34% | 16.2만 |
|---|
| 2026.03.25 | ₩18,931 | ₩19,011 | ₩18,797 | ₩18,918 | -0.07% | 19.9만 |
|---|
| 2026.03.24 | ₩18,651 | ₩18,991 | ₩18,424 | ₩18,717 | +0.36% | 20.2만 |
|---|
| 2026.03.23 | ₩18,597 | ₩18,831 | ₩18,357 | ₩18,637 | +0.22% | 58.6만 |
|---|
| 2026.03.20 | ₩19,024 | ₩19,098 | ₩18,424 | ₩18,450 | -3.02% | 55.2만 |
|---|
| 2026.03.19 | ₩19,198 | ₩19,425 | ₩19,082 | ₩19,158 | -0.21% | 22.6만 |
|---|
| 2026.03.18 | ₩19,452 | ₩19,572 | ₩19,318 | ₩19,358 | -0.48% | 16.2만 |
|---|
| 2026.03.17 | ₩19,532 | ₩19,825 | ₩19,505 | ₩19,545 | +0.07% | 13.9만 |
|---|
| 2026.03.16 | ₩19,398 | ₩19,558 | ₩19,398 | ₩19,492 | +0.48% | 12.8만 |
|---|
| 2026.03.13 | ₩19,665 | ₩19,986 | ₩19,211 | ₩19,305 | -1.83% | 19.3만 |
|---|
| 2026.03.12 | ₩19,732 | ₩19,919 | ₩19,532 | ₩19,585 | -0.74% | 18.9만 |
|---|
| 2026.03.11 | ₩19,705 | ₩20,226 | ₩19,705 | ₩19,959 | +1.29% | 20.4만 |
|---|
| 2026.03.10 | ₩19,452 | ₩19,839 | ₩19,411 | ₩19,638 | +0.96% | 20.4만 |
|---|
| 2026.03.09 | ₩19,678 | ₩19,678 | ₩19,171 | ₩19,398 | -1.42% | 46.7만 |
|---|
| 2026.03.06 | ₩20,119 | ₩20,237 | ₩19,772 | ₩19,825 | -1.46% | 48만 |
|---|
| 2026.03.05 | ₩20,480 | ₩20,680 | ₩20,293 | ₩20,293 | -0.91% | 22만 |
|---|
| 2026.03.04 | ₩20,760 | ₩20,821 | ₩20,533 | ₩20,533 | -1.09% | 16.2만 |
|---|
| 2026.03.03 | ₩20,640 | ₩20,893 | ₩20,493 | ₩20,760 | +0.58% | 15.6만 |
|---|
| 2026.03.02 | ₩20,787 | ₩20,960 | ₩20,787 | ₩20,800 | +0.06% | 19.4만 |
|---|
| 2026.02.27 | ₩20,773 | ₩20,893 | ₩20,480 | ₩20,733 | -0.19% | 22.2만 |
|---|
| 2026.02.26 | ₩20,800 | ₩20,947 | ₩20,626 | ₩20,680 | -0.58% | 14.1만 |
|---|
| 2026.02.25 | ₩20,626 | ₩20,947 | ₩20,626 | ₩20,773 | +0.71% | 20.8만 |
|---|
| 2026.02.24 | ₩20,666 | ₩20,973 | ₩20,373 | ₩20,720 | +0.26% | 15.5만 |
|---|
| 2026.02.23 | ₩20,760 | ₩20,927 | ₩20,586 | ₩20,827 | +0.32% | 20.1만 |
|---|
| 2026.02.20 | ₩21,027 | ₩21,094 | ₩20,760 | ₩20,827 | -0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩21,040 | ₩21,120 | ₩21,014 | ₩21,080 | +0.19% | 10.2만 |
|---|
| 2026.02.18 | ₩21,200 | ₩21,200 | ₩20,960 | ₩21,067 | -0.63% | 13.6만 |
|---|
| 2026.02.17 | ₩21,227 | ₩21,227 | ₩20,960 | ₩21,027 | -0.94% | 15만 |
|---|
| 2026.02.13 | ₩21,054 | ₩21,240 | ₩21,032 | ₩21,134 | +0.38% | 12.5만 |
|---|
| 2026.02.12 | ₩21,294 | ₩21,294 | ₩21,027 | ₩21,120 | -0.82% | 10.6만 |
|---|
| 2026.02.11 | ₩21,307 | ₩21,347 | ₩21,200 | ₩21,294 | -0.06% | 15.3만 |
|---|
| 2026.02.10 | ₩21,107 | ₩21,321 | ₩21,094 | ₩21,307 | +0.95% | 11.9만 |
|---|
| 2026.02.09 | ₩20,960 | ₩21,127 | ₩20,939 | ₩21,094 | +0.64% | 15.6만 |
|---|
| 2026.02.06 | ₩20,907 | ₩21,143 | ₩20,827 | ₩20,973 | +0.32% | 23.1만 |
|---|
| 2026.02.05 | ₩21,160 | ₩21,214 | ₩20,920 | ₩20,973 | -0.88% | 24.1만 |
|---|
| 2026.02.04 | ₩21,361 | ₩21,414 | ₩21,160 | ₩21,214 | -0.69% | 16만 |
|---|
| 2026.02.03 | ₩21,427 | ₩21,427 | ₩21,200 | ₩21,234 | -0.90% | 15.7만 |
|---|
| 2026.02.02 | ₩21,321 | ₩21,481 | ₩21,321 | ₩21,387 | +0.31% | 21.9만 |
|---|
| 2026.01.30 | ₩21,227 | ₩21,387 | ₩21,174 | ₩21,387 | +0.75% | 23.3만 |
|---|
| 2026.01.29 | ₩21,214 | ₩21,361 | ₩21,134 | ₩21,281 | +0.31% | 11.8만 |
|---|
| 2026.01.28 | ₩21,321 | ₩21,467 | ₩21,254 | ₩21,281 | -0.19% | 22.1만 |
|---|
| 2026.01.27 | ₩21,254 | ₩21,307 | ₩21,160 | ₩21,254 | 0.00% | 14.7만 |
|---|
| 2026.01.26 | ₩21,281 | ₩21,361 | ₩21,214 | ₩21,214 | -0.31% | 9.9만 |
|---|
| 2026.01.23 | ₩21,307 | ₩21,334 | ₩21,227 | ₩21,267 | -0.19% | 13.6만 |
|---|
| 2026.01.22 | ₩21,281 | ₩21,307 | ₩21,160 | ₩21,254 | -0.13% | 18.9만 |
|---|
| 2026.01.21 | ₩21,067 | ₩21,267 | ₩21,027 | ₩21,187 | +0.57% | 17.3만 |
|---|
| 2026.01.20 | ₩21,014 | ₩21,200 | ₩20,960 | ₩21,067 | +0.25% | 25.3만 |
|---|
| 2026.01.16 | ₩21,080 | ₩21,294 | ₩20,933 | ₩21,174 | +0.44% | 167.2만 |
|---|
| 2026.01.15 | ₩21,120 | ₩21,321 | ₩21,027 | ₩21,054 | -0.32% | 35.4만 |
|---|
| 2026.01.14 | ₩21,174 | ₩21,254 | ₩20,987 | ₩21,094 | -0.38% | 36.5만 |
|---|
| 2026.01.13 | ₩21,147 | ₩21,347 | ₩21,080 | ₩21,120 | -0.13% | 26만 |
|---|
| 2026.01.12 | ₩21,187 | ₩21,479 | ₩21,094 | ₩21,374 | +0.88% | 46.8만 |
|---|
| 2026.01.09 | ₩21,080 | ₩21,134 | ₩20,960 | ₩21,134 | +0.25% | 14.5만 |
|---|
| 2026.01.08 | ₩20,853 | ₩21,040 | ₩20,787 | ₩20,960 | +0.51% | 23.9만 |
|---|
| 2026.01.07 | ₩20,600 | ₩20,987 | ₩20,530 | ₩20,920 | +1.56% | 40.2만 |
|---|
| 2026.01.06 | ₩20,666 | ₩20,666 | ₩20,533 | ₩20,626 | -0.19% | 29.5만 |
|---|
| 2026.01.05 | ₩20,586 | ₩20,666 | ₩20,546 | ₩20,626 | +0.19% | 35.6만 |
|---|
| 2026.01.02 | ₩20,520 | ₩20,528 | ₩20,333 | ₩20,426 | -0.46% | 37.4만 |
|---|
| 2025.12.31 | ₩20,453 | ₩20,747 | ₩20,399 | ₩20,426 | -0.13% | 24만 |
|---|
| 2025.12.30 | ₩20,359 | ₩20,506 | ₩20,333 | ₩20,506 | +0.72% | 41.9만 |
|---|
| 2025.12.29 | ₩20,493 | ₩20,586 | ₩20,333 | ₩20,346 | -0.72% | 37.2만 |
|---|
| 2025.12.26 | ₩20,613 | ₩20,760 | ₩20,546 | ₩20,546 | -0.32% | 19.4만 |
|---|
| 2025.12.24 | ₩20,546 | ₩20,713 | ₩20,546 | ₩20,653 | +0.52% | 7.4만 |
|---|
| 2025.12.23 | ₩20,546 | ₩20,628 | ₩20,533 | ₩20,586 | +0.19% | 18.8만 |
|---|
| 2025.12.22 | ₩20,560 | ₩20,708 | ₩20,520 | ₩20,546 | -0.06% | 18.9만 |
|---|
| 2025.12.19 | ₩20,533 | ₩20,626 | ₩20,533 | ₩20,586 | +0.26% | 10.1만 |
|---|
| 2025.12.18 | ₩20,586 | ₩20,733 | ₩20,560 | ₩20,626 | +0.19% | 16.2만 |
|---|
| 2025.12.17 | ₩20,693 | ₩20,760 | ₩20,533 | ₩20,533 | -0.77% | 17.4만 |
|---|
| 2025.12.16 | ₩20,560 | ₩20,800 | ₩20,560 | ₩20,693 | +0.65% | 21.4만 |
|---|
| 2025.12.15 | ₩20,640 | ₩20,680 | ₩20,480 | ₩20,586 | -0.26% | 17.7만 |
|---|
| 2025.12.12 | ₩20,493 | ₩20,693 | ₩20,466 | ₩20,520 | +0.13% | 18만 |
|---|
| 2025.12.11 | ₩20,706 | ₩20,813 | ₩20,626 | ₩20,666 | -0.19% | 16.8만 |
|---|
| 2025.12.10 | ₩21,107 | ₩21,107 | ₩20,907 | ₩20,987 | -0.57% | 11만 |
|---|
| 2025.12.09 | ₩21,214 | ₩21,214 | ₩21,000 | ₩21,027 | -0.88% | 17.6만 |
|---|
| 2025.12.08 | ₩21,174 | ₩21,200 | ₩21,027 | ₩21,080 | -0.44% | 23.5만 |
|---|
| 2025.12.05 | ₩21,240 | ₩21,334 | ₩21,174 | ₩21,174 | -0.31% | 15.7만 |
|---|
| 2025.12.04 | ₩21,414 | ₩21,430 | ₩21,307 | ₩21,334 | -0.37% | 16.3만 |
|---|
| 2025.12.03 | ₩21,334 | ₩21,494 | ₩21,334 | ₩21,427 | +0.44% | 16.3만 |
|---|
| 2025.12.02 | ₩21,334 | ₩21,494 | ₩21,334 | ₩21,427 | +0.44% | 13만 |
|---|
| 2025.12.01 | ₩21,401 | ₩21,494 | ₩21,307 | ₩21,361 | -0.19% | 22.2만 |
|---|
| 2025.11.28 | ₩21,294 | ₩21,414 | ₩21,212 | ₩21,401 | +0.50% | 8.6만 |
|---|
| 2025.11.26 | ₩21,214 | ₩21,345 | ₩21,080 | ₩21,294 | +0.38% | 13.9만 |
|---|
| 2025.11.25 | ₩20,787 | ₩21,240 | ₩20,760 | ₩21,067 | +1.35% | 20.2만 |
|---|
| 2025.11.24 | ₩20,693 | ₩20,947 | ₩20,693 | ₩20,827 | +0.65% | 27.5만 |
|---|
| 2025.11.21 | ₩20,693 | ₩20,973 | ₩20,666 | ₩20,813 | +0.58% | 16.5만 |
|---|
| 2025.11.20 | ₩20,520 | ₩20,887 | ₩20,506 | ₩20,653 | +0.65% | 14.2만 |
|---|
| 2025.11.19 | ₩20,760 | ₩20,907 | ₩20,573 | ₩20,640 | -0.58% | 11.8만 |
|---|
| 2025.11.18 | ₩20,640 | ₩20,840 | ₩20,546 | ₩20,773 | +0.65% | 18.9만 |
|---|
| 2025.11.17 | ₩20,960 | ₩21,094 | ₩20,653 | ₩20,720 | -1.15% | 19.5만 |
|---|
| 2025.11.14 | ₩21,054 | ₩21,227 | ₩20,947 | ₩21,027 | -0.13% | 17.2만 |
|---|
| 2025.11.13 | ₩21,347 | ₩21,401 | ₩21,227 | ₩21,307 | -0.19% | 7.3만 |
|---|
| 2025.11.12 | ₩21,347 | ₩21,454 | ₩21,227 | ₩21,307 | -0.19% | 8.8만 |
|---|
| 2025.11.11 | ₩21,414 | ₩21,467 | ₩21,307 | ₩21,414 | 0.00% | 15만 |
|---|
| 2025.11.10 | ₩21,240 | ₩21,374 | ₩21,134 | ₩21,307 | +0.31% | 10.1만 |
|---|
| 2025.11.07 | ₩21,027 | ₩21,568 | ₩20,987 | ₩21,240 | +1.02% | 17.9만 |
|---|
| 2025.11.06 | ₩21,120 | ₩21,227 | ₩21,027 | ₩21,187 | +0.32% | 10.8만 |
|---|
| 2025.11.05 | ₩21,080 | ₩21,200 | ₩20,991 | ₩21,014 | -0.32% | 16.3만 |
|---|
| 2025.11.04 | ₩21,000 | ₩21,227 | ₩21,000 | ₩21,160 | +0.76% | 23.1만 |
|---|
| 2025.11.03 | ₩21,361 | ₩21,361 | ₩21,014 | ₩21,054 | -1.44% | 25.8만 |
|---|
| 2025.10.31 | ₩21,334 | ₩21,401 | ₩21,215 | ₩21,321 | -0.06% | 12.2만 |
|---|
| 2025.10.30 | ₩21,254 | ₩21,334 | ₩21,014 | ₩21,214 | -0.19% | 18.4만 |
|---|
| 2025.10.29 | ₩21,227 | ₩21,374 | ₩21,194 | ₩21,307 | +0.38% | 19.6만 |
|---|
| 2025.10.28 | ₩21,160 | ₩21,347 | ₩21,054 | ₩21,187 | +0.13% | 16.9만 |
|---|
| 2025.10.27 | ₩21,267 | ₩21,401 | ₩20,760 | ₩21,200 | -0.31% | 59.6만 |
|---|
| 2025.10.24 | ₩20,973 | ₩21,294 | ₩20,693 | ₩21,107 | +0.64% | 11.9만 |
|---|
| 2025.10.23 | ₩20,760 | ₩21,027 | ₩20,720 | ₩20,973 | +1.03% | 14.6만 |
|---|
| 2025.10.22 | ₩20,787 | ₩20,880 | ₩20,586 | ₩20,773 | -0.06% | 30.2만 |
|---|
| 2025.10.21 | ₩20,226 | ₩20,827 | ₩20,172 | ₩20,747 | +2.57% | 36.1만 |
|---|
| 2025.10.20 | ₩20,933 | ₩21,094 | ₩20,266 | ₩20,293 | -3.06% | 73만 |
|---|
| 2025.10.17 | ₩21,240 | ₩21,427 | ₩20,640 | ₩21,120 | -0.57% | 33만 |
|---|
| 2025.10.16 | ₩21,401 | ₩21,681 | ₩21,240 | ₩21,347 | -0.25% | 11만 |
|---|
| 2025.10.15 | ₩21,601 | ₩21,721 | ₩21,427 | ₩21,467 | -0.62% | 13.5만 |
|---|
| 2025.10.14 | ₩21,601 | ₩21,614 | ₩21,334 | ₩21,534 | -0.31% | 10.9만 |
|---|
| 2025.10.13 | ₩21,895 | ₩21,948 | ₩21,721 | ₩21,841 | -0.24% | 9.6만 |
|---|
| 2025.10.10 | ₩21,975 | ₩22,028 | ₩21,668 | ₩21,708 | -1.22% | 15.9만 |
|---|