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 | ₩17,695 | ₩17,802 | ₩17,601 | ₩17,775 | +0.45% | 20만 |
| 2026.10.08 | ₩17,428 | ₩17,695 | ₩17,348 | ₩17,668 | +1.38% | 29.1만 |
| 2026.10.07 | ₩17,535 | ₩17,575 | ₩17,468 | ₩17,495 | -0.23% | 26.3만 |
| 2026.10.06 | ₩17,495 | ₩17,748 | ₩17,495 | ₩17,735 | +1.37% | 14.8만 |
| 2026.10.05 | ₩17,815 | ₩17,908 | ₩17,468 | ₩17,508 | -1.72% | 21.1만 |
| 2026.10.02 | ₩17,762 | ₩18,015 | ₩17,762 | ₩17,868 | +0.60% | 31만 |
| 2026.10.01 | ₩17,735 | ₩17,739 | ₩17,541 | ₩17,681 | -0.30% | 29만 |
| 2026.09.30 | ₩17,641 | ₩17,832 | ₩17,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,655 |
| +0.08% |
| 32만 |
| 2026.09.29 | ₩17,495 | ₩17,708 | ₩17,481 | ₩17,601 | +0.61% | 26.1만 |
|---|
| 2026.09.28 | ₩17,641 | ₩17,721 | ₩17,455 | ₩17,495 | -0.83% | 29.6만 |
|---|
| 2026.09.25 | ₩17,481 | ₩17,735 | ₩17,429 | ₩17,655 | +0.99% | 31.5만 |
|---|
| 2026.09.24 | ₩17,361 | ₩17,548 | ₩17,241 | ₩17,468 | +0.61% | 55.5만 |
|---|
| 2026.09.23 | ₩17,601 | ₩17,621 | ₩17,335 | ₩17,428 | -0.99% | 39.4만 |
|---|
| 2026.09.22 | ₩17,655 | ₩17,762 | ₩17,495 | ₩17,681 | +0.15% | 41만 |
|---|
| 2026.09.21 | ₩17,855 | ₩17,882 | ₩17,668 | ₩17,695 | -0.90% | 28.2만 |
|---|
| 2026.09.18 | ₩17,935 | ₩17,935 | ₩17,668 | ₩17,802 | -0.74% | 28만 |
|---|
| 2026.09.17 | ₩17,948 | ₩18,002 | ₩17,775 | ₩17,935 | -0.07% | 29.7만 |
|---|
| 2026.09.16 | ₩17,762 | ₩17,895 | ₩17,721 | ₩17,868 | +0.60% | 109.5만 |
|---|
| 2026.09.15 | ₩17,695 | ₩17,848 | ₩17,548 | ₩17,708 | +0.08% | 46.2만 |
|---|
| 2026.09.14 | ₩18,149 | ₩18,282 | ₩17,802 | ₩17,842 | -1.69% | 53만 |
|---|
| 2026.09.11 | ₩18,549 | ₩18,589 | ₩18,309 | ₩18,309 | -1.29% | 21.3만 |
|---|
| 2026.09.10 | ₩18,722 | ₩18,749 | ₩18,616 | ₩18,616 | -0.57% | 18.8만 |
|---|
| 2026.09.09 | ₩18,789 | ₩18,909 | ₩18,712 | ₩18,816 | +0.14% | 22.2만 |
|---|
| 2026.09.08 | ₩18,949 | ₩18,997 | ₩18,776 | ₩18,789 | -0.85% | 22.3만 |
|---|
| 2026.09.04 | ₩18,816 | ₩19,069 | ₩18,816 | ₩19,003 | +0.99% | 17.9만 |
|---|
| 2026.09.03 | ₩18,816 | ₩18,909 | ₩18,749 | ₩18,762 | -0.28% | 12.4만 |
|---|
| 2026.09.02 | ₩18,816 | ₩18,842 | ₩18,682 | ₩18,789 | -0.14% | 25.2만 |
|---|
| 2026.09.01 | ₩18,776 | ₩18,896 | ₩18,709 | ₩18,762 | -0.07% | 21.4만 |
|---|
| 2026.08.31 | ₩18,696 | ₩18,796 | ₩18,642 | ₩18,709 | +0.07% | 24.3만 |
|---|
| 2026.08.28 | ₩18,936 | ₩18,949 | ₩18,722 | ₩18,736 | -1.06% | 19.4만 |
|---|
| 2026.08.27 | ₩18,856 | ₩19,003 | ₩18,842 | ₩18,882 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩18,829 | ₩18,949 | ₩18,802 | ₩18,802 | -0.14% | 21.8만 |
|---|
| 2026.08.25 | ₩18,802 | ₩18,869 | ₩18,722 | ₩18,829 | +0.14% | 23.2만 |
|---|
| 2026.08.24 | ₩18,789 | ₩18,822 | ₩18,696 | ₩18,709 | -0.43% | 18.1만 |
|---|
| 2026.08.21 | ₩18,682 | ₩18,842 | ₩18,682 | ₩18,842 | +0.86% | 18.1만 |
|---|
| 2026.08.20 | ₩18,762 | ₩18,869 | ₩18,682 | ₩18,682 | -0.43% | 25만 |
|---|
| 2026.08.19 | ₩18,802 | ₩18,936 | ₩18,776 | ₩18,802 | 0.00% | 26.4만 |
|---|
| 2026.08.18 | ₩18,816 | ₩19,316 | ₩18,669 | ₩18,682 | -0.71% | 26.3만 |
|---|
| 2026.08.17 | ₩19,043 | ₩19,096 | ₩18,842 | ₩18,856 | -0.98% | 17.2만 |
|---|
| 2026.08.14 | ₩19,136 | ₩19,189 | ₩18,976 | ₩19,043 | -0.49% | 18.1만 |
|---|
| 2026.08.13 | ₩18,923 | ₩19,269 | ₩18,790 | ₩19,203 | +1.48% | 16.4만 |
|---|
| 2026.08.12 | ₩19,176 | ₩19,283 | ₩19,176 | ₩19,176 | 0.00% | 24.1만 |
|---|
| 2026.08.11 | ₩19,216 | ₩19,256 | ₩19,149 | ₩19,176 | -0.21% | 18만 |
|---|
| 2026.08.10 | ₩19,109 | ₩19,229 | ₩19,083 | ₩19,123 | +0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩19,069 | ₩19,207 | ₩19,043 | ₩19,123 | +0.28% | 17만 |
|---|
| 2026.08.06 | ₩19,016 | ₩19,096 | ₩18,936 | ₩19,043 | +0.14% | 16.3만 |
|---|
| 2026.08.05 | ₩19,109 | ₩19,140 | ₩18,949 | ₩19,016 | -0.49% | 15만 |
|---|
| 2026.08.04 | ₩18,909 | ₩19,132 | ₩18,909 | ₩19,029 | +0.64% | 24.4만 |
|---|
| 2026.08.03 | ₩18,856 | ₩19,016 | ₩18,802 | ₩18,896 | +0.21% | 23.2만 |
|---|
| 2026.07.31 | ₩18,949 | ₩19,016 | ₩18,842 | ₩18,896 | -0.28% | 13.8만 |
|---|
| 2026.07.30 | ₩18,696 | ₩19,056 | ₩18,696 | ₩18,976 | +1.50% | 14만 |
|---|
| 2026.07.29 | ₩18,722 | ₩19,029 | ₩18,642 | ₩18,669 | -0.29% | 24만 |
|---|
| 2026.07.28 | ₩18,696 | ₩18,816 | ₩18,642 | ₩18,802 | +0.57% | 22.6만 |
|---|
| 2026.07.27 | ₩18,762 | ₩18,988 | ₩18,562 | ₩18,629 | -0.71% | 23.8만 |
|---|
| 2026.07.24 | ₩18,736 | ₩18,802 | ₩18,682 | ₩18,722 | -0.07% | 19.8만 |
|---|
| 2026.07.23 | ₩18,936 | ₩18,937 | ₩18,682 | ₩18,709 | -1.20% | 28.8만 |
|---|
| 2026.07.22 | ₩19,189 | ₩19,189 | ₩18,949 | ₩19,003 | -0.97% | 12.1만 |
|---|
| 2026.07.21 | ₩19,243 | ₩19,350 | ₩19,069 | ₩19,123 | -0.62% | 11.9만 |
|---|
| 2026.07.20 | ₩19,363 | ₩19,416 | ₩19,229 | ₩19,229 | -0.69% | 12.1만 |
|---|
| 2026.07.17 | ₩19,376 | ₩19,470 | ₩19,163 | ₩19,323 | -0.28% | 21.7만 |
|---|
| 2026.07.16 | ₩19,350 | ₩19,483 | ₩19,277 | ₩19,403 | +0.28% | 13.2만 |
|---|
| 2026.07.15 | ₩19,350 | ₩19,456 | ₩19,283 | ₩19,430 | +0.41% | 17만 |
|---|
| 2026.07.14 | ₩19,350 | ₩19,423 | ₩19,216 | ₩19,309 | -0.21% | 16.2만 |
|---|
| 2026.07.13 | ₩19,350 | ₩19,523 | ₩19,350 | ₩19,350 | 0.00% | 10.9만 |
|---|
| 2026.07.10 | ₩19,603 | ₩19,763 | ₩19,576 | ₩19,670 | +0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩19,590 | ₩19,616 | ₩19,496 | ₩19,576 | -0.07% | 13.7만 |
|---|
| 2026.07.08 | ₩19,630 | ₩19,696 | ₩19,483 | ₩19,603 | -0.14% | 11.7만 |
|---|
| 2026.07.07 | ₩19,683 | ₩19,737 | ₩19,590 | ₩19,590 | -0.47% | 11.4만 |
|---|
| 2026.07.06 | ₩19,510 | ₩19,750 | ₩19,496 | ₩19,696 | +0.96% | 12.6만 |
|---|
| 2026.07.02 | ₩19,483 | ₩19,610 | ₩19,376 | ₩19,576 | +0.48% | 16.6만 |
|---|
| 2026.07.01 | ₩19,510 | ₩19,643 | ₩19,336 | ₩19,483 | -0.14% | 21만 |
|---|
| 2026.06.30 | ₩19,323 | ₩19,456 | ₩19,283 | ₩19,416 | +0.48% | 15만 |
|---|
| 2026.06.29 | ₩19,096 | ₩19,336 | ₩19,083 | ₩19,296 | +1.05% | 13.9만 |
|---|
| 2026.06.26 | ₩19,069 | ₩19,140 | ₩18,989 | ₩19,123 | +0.28% | 8.1만 |
|---|
| 2026.06.25 | ₩18,856 | ₩19,083 | ₩18,856 | ₩18,989 | +0.71% | 17.8만 |
|---|
| 2026.06.24 | ₩18,736 | ₩18,963 | ₩18,696 | ₩18,842 | +0.57% | 12만 |
|---|
| 2026.06.23 | ₩18,682 | ₩18,820 | ₩18,549 | ₩18,736 | +0.29% | 17만 |
|---|
| 2026.06.22 | ₩18,869 | ₩19,016 | ₩18,696 | ₩18,749 | -0.64% | 16.9만 |
|---|
| 2026.06.18 | ₩18,896 | ₩18,989 | ₩18,856 | ₩18,869 | -0.14% | 16.6만 |
|---|
| 2026.06.17 | ₩19,109 | ₩19,109 | ₩18,829 | ₩18,842 | -1.40% | 21만 |
|---|
| 2026.06.16 | ₩18,963 | ₩19,016 | ₩18,842 | ₩19,003 | +0.21% | 16.4만 |
|---|
| 2026.06.15 | ₩18,949 | ₩18,976 | ₩18,749 | ₩18,816 | -0.70% | 23.9만 |
|---|
| 2026.06.12 | ₩18,949 | ₩18,976 | ₩18,756 | ₩18,802 | -0.77% | 17.4만 |
|---|
| 2026.06.11 | ₩18,736 | ₩19,003 | ₩18,682 | ₩18,816 | +0.43% | 15.9만 |
|---|
| 2026.06.10 | ₩18,882 | ₩19,120 | ₩18,802 | ₩18,869 | -0.07% | 19.5만 |
|---|
| 2026.06.09 | ₩18,869 | ₩19,109 | ₩18,762 | ₩18,882 | +0.07% | 16.1만 |
|---|
| 2026.06.08 | ₩19,069 | ₩19,083 | ₩18,789 | ₩18,896 | -0.91% | 21.3만 |
|---|
| 2026.06.05 | ₩19,296 | ₩19,309 | ₩18,963 | ₩18,976 | -1.66% | 16만 |
|---|
| 2026.06.04 | ₩19,350 | ₩19,350 | ₩19,216 | ₩19,283 | -0.34% | 18.4만 |
|---|
| 2026.06.03 | ₩19,216 | ₩19,323 | ₩19,003 | ₩19,269 | +0.28% | 32.4만 |
|---|
| 2026.06.02 | ₩19,083 | ₩19,403 | ₩19,083 | ₩19,309 | +1.19% | 28.8만 |
|---|
| 2026.06.01 | ₩19,283 | ₩19,416 | ₩19,096 | ₩19,136 | -0.76% | 23.3만 |
|---|
| 2026.05.29 | ₩19,123 | ₩19,283 | ₩19,056 | ₩19,283 | +0.84% | 15만 |
|---|
| 2026.05.28 | ₩18,869 | ₩19,136 | ₩18,869 | ₩19,043 | +0.92% | 15.6만 |
|---|
| 2026.05.27 | ₩18,869 | ₩18,949 | ₩18,802 | ₩18,869 | 0.00% | 20.3만 |
|---|
| 2026.05.26 | ₩18,869 | ₩19,016 | ₩18,762 | ₩18,842 | -0.14% | 27.8만 |
|---|
| 2026.05.22 | ₩18,776 | ₩18,817 | ₩18,696 | ₩18,736 | -0.21% | 19.6만 |
|---|
| 2026.05.21 | ₩18,802 | ₩18,816 | ₩18,549 | ₩18,802 | 0.00% | 28.1만 |
|---|
| 2026.05.20 | ₩18,522 | ₩18,829 | ₩18,522 | ₩18,749 | +1.22% | 18만 |
|---|
| 2026.05.19 | ₩18,482 | ₩18,629 | ₩18,402 | ₩18,509 | +0.14% | 20.5만 |
|---|
| 2026.05.18 | ₩18,536 | ₩18,749 | ₩18,475 | ₩18,482 | -0.29% | 19.5만 |
|---|
| 2026.05.15 | ₩18,802 | ₩18,896 | ₩18,482 | ₩18,562 | -1.28% | 31.2만 |
|---|
| 2026.05.14 | ₩18,829 | ₩18,885 | ₩18,749 | ₩18,802 | -0.14% | 15.2만 |
|---|
| 2026.05.13 | ₩18,869 | ₩18,923 | ₩18,682 | ₩18,749 | -0.64% | 29만 |
|---|
| 2026.05.12 | ₩19,216 | ₩19,216 | ₩18,829 | ₩18,869 | -1.81% | 23.1만 |
|---|
| 2026.05.11 | ₩19,176 | ₩19,416 | ₩19,096 | ₩19,123 | -0.28% | 18.1만 |
|---|
| 2026.05.08 | ₩19,616 | ₩19,806 | ₩19,403 | ₩19,456 | -0.82% | 32.5만 |
|---|
| 2026.05.07 | ₩19,616 | ₩19,857 | ₩19,563 | ₩19,603 | -0.07% | 22.9만 |
|---|
| 2026.05.06 | ₩19,550 | ₩19,723 | ₩19,536 | ₩19,616 | +0.34% | 10.5만 |
|---|
| 2026.05.05 | ₩19,603 | ₩19,683 | ₩19,496 | ₩19,510 | -0.48% | 19.2만 |
|---|
| 2026.05.04 | ₩19,750 | ₩19,883 | ₩19,443 | ₩19,656 | -0.47% | 33.4만 |
|---|
| 2026.05.01 | ₩19,763 | ₩19,857 | ₩19,656 | ₩19,683 | -0.41% | 19.6만 |
|---|
| 2026.04.30 | ₩19,616 | ₩19,843 | ₩19,616 | ₩19,710 | +0.48% | 13.8만 |
|---|
| 2026.04.29 | ₩19,550 | ₩19,775 | ₩19,530 | ₩19,616 | +0.34% | 11.9만 |
|---|
| 2026.04.28 | ₩19,603 | ₩19,803 | ₩19,584 | ₩19,630 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩19,483 | ₩19,723 | ₩19,450 | ₩19,603 | +0.62% | 13.3만 |
|---|
| 2026.04.24 | ₩19,696 | ₩19,696 | ₩19,523 | ₩19,550 | -0.75% | 8만 |
|---|
| 2026.04.23 | ₩19,656 | ₩19,710 | ₩19,440 | ₩19,590 | -0.34% | 12.4만 |
|---|
| 2026.04.22 | ₩19,630 | ₩19,870 | ₩19,483 | ₩19,523 | -0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩19,683 | ₩19,870 | ₩19,616 | ₩19,616 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩19,803 | ₩19,898 | ₩19,710 | ₩19,750 | -0.27% | 8.8만 |
|---|
| 2026.04.17 | ₩19,536 | ₩19,843 | ₩19,536 | ₩19,723 | +0.96% | 18만 |
|---|
| 2026.04.16 | ₩19,216 | ₩19,576 | ₩19,207 | ₩19,510 | +1.53% | 20.5만 |
|---|
| 2026.04.15 | ₩19,283 | ₩19,336 | ₩19,176 | ₩19,269 | -0.07% | 11.7만 |
|---|
| 2026.04.14 | ₩19,136 | ₩19,283 | ₩19,136 | ₩19,176 | +0.21% | 14.8만 |
|---|
| 2026.04.13 | ₩19,003 | ₩19,362 | ₩19,003 | ₩19,129 | +0.67% | 13.3만 |
|---|
| 2026.04.10 | ₩19,363 | ₩19,523 | ₩19,283 | ₩19,336 | -0.14% | 12.8만 |
|---|
| 2026.04.09 | ₩19,363 | ₩19,502 | ₩19,203 | ₩19,296 | -0.34% | 23.4만 |
|---|
| 2026.04.08 | ₩19,563 | ₩19,602 | ₩19,350 | ₩19,470 | -0.48% | 22.4만 |
|---|
| 2026.04.07 | ₩19,483 | ₩19,483 | ₩19,083 | ₩19,203 | -1.44% | 10.6만 |
|---|
| 2026.04.06 | ₩19,216 | ₩19,496 | ₩19,203 | ₩19,296 | +0.42% | 12.3만 |
|---|
| 2026.04.02 | ₩19,056 | ₩19,523 | ₩19,056 | ₩19,296 | +1.26% | 17.7만 |
|---|
| 2026.04.01 | ₩19,363 | ₩19,710 | ₩19,339 | ₩19,376 | +0.07% | 25.1만 |
|---|
| 2026.03.31 | ₩18,669 | ₩19,323 | ₩18,669 | ₩19,229 | +3.00% | 27.7만 |
|---|
| 2026.03.30 | ₩18,509 | ₩18,802 | ₩18,482 | ₩18,602 | +0.50% | 20.2만 |
|---|
| 2026.03.27 | ₩18,589 | ₩18,614 | ₩18,335 | ₩18,429 | -0.86% | 38.1만 |
|---|
| 2026.03.26 | ₩18,896 | ₩19,043 | ₩18,642 | ₩18,642 | -1.34% | 16.2만 |
|---|
| 2026.03.25 | ₩18,923 | ₩19,003 | ₩18,789 | ₩18,909 | -0.07% | 19.9만 |
|---|
| 2026.03.24 | ₩18,642 | ₩18,983 | ₩18,415 | ₩18,709 | +0.36% | 20.2만 |
|---|
| 2026.03.23 | ₩18,589 | ₩18,822 | ₩18,349 | ₩18,629 | +0.22% | 58.6만 |
|---|
| 2026.03.20 | ₩19,016 | ₩19,089 | ₩18,415 | ₩18,442 | -3.02% | 55.2만 |
|---|
| 2026.03.19 | ₩19,189 | ₩19,416 | ₩19,073 | ₩19,149 | -0.21% | 22.6만 |
|---|
| 2026.03.18 | ₩19,443 | ₩19,563 | ₩19,309 | ₩19,350 | -0.48% | 16.2만 |
|---|
| 2026.03.17 | ₩19,523 | ₩19,817 | ₩19,496 | ₩19,536 | +0.07% | 13.9만 |
|---|
| 2026.03.16 | ₩19,390 | ₩19,550 | ₩19,390 | ₩19,483 | +0.48% | 12.8만 |
|---|
| 2026.03.13 | ₩19,656 | ₩19,977 | ₩19,203 | ₩19,296 | -1.83% | 19.3만 |
|---|
| 2026.03.12 | ₩19,723 | ₩19,910 | ₩19,523 | ₩19,576 | -0.74% | 18.9만 |
|---|
| 2026.03.11 | ₩19,696 | ₩20,217 | ₩19,696 | ₩19,950 | +1.29% | 20.4만 |
|---|
| 2026.03.10 | ₩19,443 | ₩19,830 | ₩19,403 | ₩19,630 | +0.96% | 20.4만 |
|---|
| 2026.03.09 | ₩19,670 | ₩19,670 | ₩19,163 | ₩19,390 | -1.42% | 46.7만 |
|---|
| 2026.03.06 | ₩20,110 | ₩20,228 | ₩19,763 | ₩19,817 | -1.46% | 48만 |
|---|
| 2026.03.05 | ₩20,470 | ₩20,671 | ₩20,284 | ₩20,284 | -0.91% | 22만 |
|---|
| 2026.03.04 | ₩20,751 | ₩20,812 | ₩20,524 | ₩20,524 | -1.09% | 16.2만 |
|---|
| 2026.03.03 | ₩20,631 | ₩20,884 | ₩20,484 | ₩20,751 | +0.58% | 15.6만 |
|---|
| 2026.03.02 | ₩20,777 | ₩20,951 | ₩20,777 | ₩20,791 | +0.06% | 19.4만 |
|---|
| 2026.02.27 | ₩20,764 | ₩20,884 | ₩20,470 | ₩20,724 | -0.19% | 22.2만 |
|---|
| 2026.02.26 | ₩20,791 | ₩20,938 | ₩20,617 | ₩20,671 | -0.58% | 14.1만 |
|---|
| 2026.02.25 | ₩20,617 | ₩20,938 | ₩20,617 | ₩20,764 | +0.71% | 20.8만 |
|---|
| 2026.02.24 | ₩20,657 | ₩20,964 | ₩20,364 | ₩20,711 | +0.26% | 15.5만 |
|---|
| 2026.02.23 | ₩20,751 | ₩20,918 | ₩20,577 | ₩20,817 | +0.32% | 20.1만 |
|---|
| 2026.02.20 | ₩21,018 | ₩21,084 | ₩20,751 | ₩20,817 | -0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩21,031 | ₩21,111 | ₩21,004 | ₩21,071 | +0.19% | 10.2만 |
|---|
| 2026.02.18 | ₩21,191 | ₩21,191 | ₩20,951 | ₩21,058 | -0.63% | 13.6만 |
|---|
| 2026.02.17 | ₩21,218 | ₩21,218 | ₩20,951 | ₩21,018 | -0.94% | 15만 |
|---|
| 2026.02.13 | ₩21,044 | ₩21,231 | ₩21,023 | ₩21,124 | +0.38% | 12.5만 |
|---|
| 2026.02.12 | ₩21,284 | ₩21,284 | ₩21,018 | ₩21,111 | -0.82% | 10.6만 |
|---|
| 2026.02.11 | ₩21,298 | ₩21,338 | ₩21,191 | ₩21,284 | -0.06% | 15.3만 |
|---|
| 2026.02.10 | ₩21,098 | ₩21,311 | ₩21,084 | ₩21,298 | +0.95% | 11.9만 |
|---|
| 2026.02.09 | ₩20,951 | ₩21,118 | ₩20,930 | ₩21,084 | +0.64% | 15.6만 |
|---|
| 2026.02.06 | ₩20,897 | ₩21,134 | ₩20,817 | ₩20,964 | +0.32% | 23.1만 |
|---|
| 2026.02.05 | ₩21,151 | ₩21,204 | ₩20,911 | ₩20,964 | -0.88% | 24.1만 |
|---|
| 2026.02.04 | ₩21,351 | ₩21,405 | ₩21,151 | ₩21,204 | -0.69% | 16만 |
|---|
| 2026.02.03 | ₩21,418 | ₩21,418 | ₩21,191 | ₩21,224 | -0.90% | 15.7만 |
|---|
| 2026.02.02 | ₩21,311 | ₩21,471 | ₩21,311 | ₩21,378 | +0.31% | 21.9만 |
|---|
| 2026.01.30 | ₩21,218 | ₩21,378 | ₩21,164 | ₩21,378 | +0.75% | 23.3만 |
|---|
| 2026.01.29 | ₩21,204 | ₩21,351 | ₩21,124 | ₩21,271 | +0.31% | 11.8만 |
|---|
| 2026.01.28 | ₩21,311 | ₩21,458 | ₩21,244 | ₩21,271 | -0.19% | 22.1만 |
|---|
| 2026.01.27 | ₩21,244 | ₩21,298 | ₩21,151 | ₩21,244 | 0.00% | 14.7만 |
|---|
| 2026.01.26 | ₩21,271 | ₩21,351 | ₩21,204 | ₩21,204 | -0.31% | 9.9만 |
|---|
| 2026.01.23 | ₩21,298 | ₩21,325 | ₩21,218 | ₩21,258 | -0.19% | 13.6만 |
|---|
| 2026.01.22 | ₩21,271 | ₩21,298 | ₩21,151 | ₩21,244 | -0.13% | 18.9만 |
|---|
| 2026.01.21 | ₩21,058 | ₩21,258 | ₩21,018 | ₩21,178 | +0.57% | 17.3만 |
|---|
| 2026.01.20 | ₩21,004 | ₩21,191 | ₩20,951 | ₩21,058 | +0.25% | 25.3만 |
|---|
| 2026.01.16 | ₩21,071 | ₩21,284 | ₩20,924 | ₩21,164 | +0.44% | 167.2만 |
|---|
| 2026.01.15 | ₩21,111 | ₩21,311 | ₩21,018 | ₩21,044 | -0.32% | 35.4만 |
|---|
| 2026.01.14 | ₩21,164 | ₩21,244 | ₩20,978 | ₩21,084 | -0.38% | 36.5만 |
|---|
| 2026.01.13 | ₩21,138 | ₩21,338 | ₩21,071 | ₩21,111 | -0.13% | 26만 |
|---|
| 2026.01.12 | ₩21,178 | ₩21,470 | ₩21,084 | ₩21,365 | +0.88% | 46.8만 |
|---|
| 2026.01.09 | ₩21,071 | ₩21,124 | ₩20,951 | ₩21,124 | +0.25% | 14.5만 |
|---|
| 2026.01.08 | ₩20,844 | ₩21,031 | ₩20,777 | ₩20,951 | +0.51% | 23.9만 |
|---|
| 2026.01.07 | ₩20,591 | ₩20,978 | ₩20,521 | ₩20,911 | +1.56% | 40.2만 |
|---|
| 2026.01.06 | ₩20,657 | ₩20,657 | ₩20,524 | ₩20,617 | -0.19% | 29.5만 |
|---|
| 2026.01.05 | ₩20,577 | ₩20,657 | ₩20,537 | ₩20,617 | +0.19% | 35.6만 |
|---|
| 2026.01.02 | ₩20,510 | ₩20,519 | ₩20,324 | ₩20,417 | -0.46% | 37.4만 |
|---|
| 2025.12.31 | ₩20,444 | ₩20,737 | ₩20,390 | ₩20,417 | -0.13% | 24만 |
|---|
| 2025.12.30 | ₩20,350 | ₩20,497 | ₩20,324 | ₩20,497 | +0.72% | 41.9만 |
|---|
| 2025.12.29 | ₩20,484 | ₩20,577 | ₩20,324 | ₩20,337 | -0.72% | 37.2만 |
|---|
| 2025.12.26 | ₩20,604 | ₩20,751 | ₩20,537 | ₩20,537 | -0.32% | 19.4만 |
|---|
| 2025.12.24 | ₩20,537 | ₩20,704 | ₩20,537 | ₩20,644 | +0.52% | 7.4만 |
|---|
| 2025.12.23 | ₩20,537 | ₩20,619 | ₩20,524 | ₩20,577 | +0.19% | 18.8만 |
|---|
| 2025.12.22 | ₩20,551 | ₩20,699 | ₩20,510 | ₩20,537 | -0.06% | 18.9만 |
|---|
| 2025.12.19 | ₩20,524 | ₩20,617 | ₩20,524 | ₩20,577 | +0.26% | 10.1만 |
|---|
| 2025.12.18 | ₩20,577 | ₩20,724 | ₩20,551 | ₩20,617 | +0.19% | 16.2만 |
|---|
| 2025.12.17 | ₩20,684 | ₩20,751 | ₩20,524 | ₩20,524 | -0.77% | 17.4만 |
|---|
| 2025.12.16 | ₩20,551 | ₩20,791 | ₩20,551 | ₩20,684 | +0.65% | 21.4만 |
|---|
| 2025.12.15 | ₩20,631 | ₩20,671 | ₩20,470 | ₩20,577 | -0.26% | 17.7만 |
|---|
| 2025.12.12 | ₩20,484 | ₩20,684 | ₩20,457 | ₩20,510 | +0.13% | 18만 |
|---|
| 2025.12.11 | ₩20,697 | ₩20,804 | ₩20,617 | ₩20,657 | -0.19% | 16.8만 |
|---|
| 2025.12.10 | ₩21,098 | ₩21,098 | ₩20,897 | ₩20,978 | -0.57% | 11만 |
|---|
| 2025.12.09 | ₩21,204 | ₩21,204 | ₩20,991 | ₩21,018 | -0.88% | 17.6만 |
|---|
| 2025.12.08 | ₩21,164 | ₩21,191 | ₩21,018 | ₩21,071 | -0.44% | 23.5만 |
|---|
| 2025.12.05 | ₩21,231 | ₩21,325 | ₩21,164 | ₩21,164 | -0.31% | 15.7만 |
|---|
| 2025.12.04 | ₩21,405 | ₩21,421 | ₩21,298 | ₩21,325 | -0.37% | 16.3만 |
|---|
| 2025.12.03 | ₩21,325 | ₩21,485 | ₩21,325 | ₩21,418 | +0.44% | 16.3만 |
|---|
| 2025.12.02 | ₩21,325 | ₩21,485 | ₩21,325 | ₩21,418 | +0.44% | 13만 |
|---|
| 2025.12.01 | ₩21,391 | ₩21,485 | ₩21,298 | ₩21,351 | -0.19% | 22.2만 |
|---|
| 2025.11.28 | ₩21,284 | ₩21,405 | ₩21,203 | ₩21,391 | +0.50% | 8.6만 |
|---|
| 2025.11.26 | ₩21,204 | ₩21,335 | ₩21,071 | ₩21,284 | +0.38% | 13.9만 |
|---|
| 2025.11.25 | ₩20,777 | ₩21,231 | ₩20,751 | ₩21,058 | +1.35% | 20.2만 |
|---|
| 2025.11.24 | ₩20,684 | ₩20,938 | ₩20,684 | ₩20,817 | +0.65% | 27.5만 |
|---|
| 2025.11.21 | ₩20,684 | ₩20,964 | ₩20,657 | ₩20,804 | +0.58% | 16.5만 |
|---|
| 2025.11.20 | ₩20,510 | ₩20,877 | ₩20,497 | ₩20,644 | +0.65% | 14.2만 |
|---|
| 2025.11.19 | ₩20,751 | ₩20,897 | ₩20,564 | ₩20,631 | -0.58% | 11.8만 |
|---|
| 2025.11.18 | ₩20,631 | ₩20,831 | ₩20,537 | ₩20,764 | +0.65% | 18.9만 |
|---|
| 2025.11.17 | ₩20,951 | ₩21,084 | ₩20,644 | ₩20,711 | -1.15% | 19.5만 |
|---|
| 2025.11.14 | ₩21,044 | ₩21,218 | ₩20,938 | ₩21,018 | -0.13% | 17.2만 |
|---|
| 2025.11.13 | ₩21,338 | ₩21,391 | ₩21,218 | ₩21,298 | -0.19% | 7.3만 |
|---|
| 2025.11.12 | ₩21,338 | ₩21,445 | ₩21,218 | ₩21,298 | -0.19% | 8.8만 |
|---|
| 2025.11.11 | ₩21,405 | ₩21,458 | ₩21,298 | ₩21,405 | 0.00% | 15만 |
|---|
| 2025.11.10 | ₩21,231 | ₩21,365 | ₩21,124 | ₩21,298 | +0.31% | 10.1만 |
|---|
| 2025.11.07 | ₩21,018 | ₩21,558 | ₩20,978 | ₩21,231 | +1.02% | 17.9만 |
|---|
| 2025.11.06 | ₩21,111 | ₩21,218 | ₩21,018 | ₩21,178 | +0.32% | 10.8만 |
|---|
| 2025.11.05 | ₩21,071 | ₩21,191 | ₩20,982 | ₩21,004 | -0.32% | 16.3만 |
|---|
| 2025.11.04 | ₩20,991 | ₩21,218 | ₩20,991 | ₩21,151 | +0.76% | 23.1만 |
|---|
| 2025.11.03 | ₩21,351 | ₩21,351 | ₩21,004 | ₩21,044 | -1.44% | 25.8만 |
|---|
| 2025.10.31 | ₩21,325 | ₩21,391 | ₩21,206 | ₩21,311 | -0.06% | 12.2만 |
|---|
| 2025.10.30 | ₩21,244 | ₩21,325 | ₩21,004 | ₩21,204 | -0.19% | 18.4만 |
|---|
| 2025.10.29 | ₩21,218 | ₩21,365 | ₩21,184 | ₩21,298 | +0.38% | 19.6만 |
|---|
| 2025.10.28 | ₩21,151 | ₩21,338 | ₩21,044 | ₩21,178 | +0.13% | 16.9만 |
|---|
| 2025.10.27 | ₩21,258 | ₩21,391 | ₩20,751 | ₩21,191 | -0.31% | 59.6만 |
|---|
| 2025.10.24 | ₩20,964 | ₩21,284 | ₩20,684 | ₩21,098 | +0.64% | 11.9만 |
|---|
| 2025.10.23 | ₩20,751 | ₩21,018 | ₩20,711 | ₩20,964 | +1.03% | 14.6만 |
|---|
| 2025.10.22 | ₩20,777 | ₩20,871 | ₩20,577 | ₩20,764 | -0.06% | 30.2만 |
|---|
| 2025.10.21 | ₩20,217 | ₩20,817 | ₩20,164 | ₩20,737 | +2.57% | 36.1만 |
|---|
| 2025.10.20 | ₩20,924 | ₩21,084 | ₩20,257 | ₩20,284 | -3.06% | 73만 |
|---|
| 2025.10.17 | ₩21,231 | ₩21,418 | ₩20,631 | ₩21,111 | -0.57% | 33만 |
|---|
| 2025.10.16 | ₩21,391 | ₩21,671 | ₩21,231 | ₩21,338 | -0.25% | 11만 |
|---|
| 2025.10.15 | ₩21,591 | ₩21,712 | ₩21,418 | ₩21,458 | -0.62% | 13.5만 |
|---|
| 2025.10.14 | ₩21,591 | ₩21,605 | ₩21,325 | ₩21,525 | -0.31% | 10.9만 |
|---|
| 2025.10.13 | ₩21,885 | ₩21,938 | ₩21,712 | ₩21,832 | -0.24% | 9.6만 |
|---|
| 2025.10.10 | ₩21,965 | ₩22,018 | ₩21,658 | ₩21,698 | -1.22% | 15.9만 |
|---|