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 | ₩17,714 | ₩17,821 | ₩17,620 | ₩17,794 | +0.45% | 20만 |
| 2026.10.08 | ₩17,447 | ₩17,714 | ₩17,366 | ₩17,687 | +1.38% | 29.1만 |
| 2026.10.07 | ₩17,553 | ₩17,594 | ₩17,487 | ₩17,513 | -0.23% | 26.3만 |
| 2026.10.06 | ₩17,513 | ₩17,767 | ₩17,513 | ₩17,754 | +1.37% | 14.8만 |
| 2026.10.05 | ₩17,834 | ₩17,928 | ₩17,487 | ₩17,527 | -1.72% | 21.1만 |
| 2026.10.02 | ₩17,781 | ₩18,034 | ₩17,781 | ₩17,887 | +0.60% | 31만 |
| 2026.10.01 | ₩17,754 | ₩17,758 | ₩17,560 | ₩17,700 | -0.30% | 29만 |
| 2026.09.30 | ₩17,660 | ₩17,851 | ₩17,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,674 |
| +0.08% |
| 32만 |
| 2026.09.29 | ₩17,513 | ₩17,727 | ₩17,500 | ₩17,620 | +0.61% | 26.1만 |
|---|
| 2026.09.28 | ₩17,660 | ₩17,740 | ₩17,473 | ₩17,513 | -0.83% | 29.6만 |
|---|
| 2026.09.25 | ₩17,500 | ₩17,754 | ₩17,448 | ₩17,674 | +0.99% | 31.5만 |
|---|
| 2026.09.24 | ₩17,380 | ₩17,567 | ₩17,260 | ₩17,487 | +0.61% | 55.5만 |
|---|
| 2026.09.23 | ₩17,620 | ₩17,640 | ₩17,353 | ₩17,447 | -0.99% | 39.4만 |
|---|
| 2026.09.22 | ₩17,674 | ₩17,781 | ₩17,513 | ₩17,700 | +0.15% | 41만 |
|---|
| 2026.09.21 | ₩17,874 | ₩17,901 | ₩17,687 | ₩17,714 | -0.90% | 28.2만 |
|---|
| 2026.09.18 | ₩17,954 | ₩17,954 | ₩17,687 | ₩17,821 | -0.74% | 28만 |
|---|
| 2026.09.17 | ₩17,968 | ₩18,021 | ₩17,794 | ₩17,954 | -0.07% | 29.7만 |
|---|
| 2026.09.16 | ₩17,781 | ₩17,914 | ₩17,740 | ₩17,887 | +0.60% | 109.5만 |
|---|
| 2026.09.15 | ₩17,714 | ₩17,867 | ₩17,567 | ₩17,727 | +0.08% | 46.2만 |
|---|
| 2026.09.14 | ₩18,168 | ₩18,302 | ₩17,821 | ₩17,861 | -1.69% | 53만 |
|---|
| 2026.09.11 | ₩18,569 | ₩18,609 | ₩18,328 | ₩18,328 | -1.29% | 21.3만 |
|---|
| 2026.09.10 | ₩18,742 | ₩18,769 | ₩18,636 | ₩18,636 | -0.57% | 18.8만 |
|---|
| 2026.09.09 | ₩18,809 | ₩18,929 | ₩18,732 | ₩18,836 | +0.14% | 22.2만 |
|---|
| 2026.09.08 | ₩18,969 | ₩19,018 | ₩18,796 | ₩18,809 | -0.85% | 22.3만 |
|---|
| 2026.09.04 | ₩18,836 | ₩19,090 | ₩18,836 | ₩19,023 | +0.99% | 17.9만 |
|---|
| 2026.09.03 | ₩18,836 | ₩18,929 | ₩18,769 | ₩18,782 | -0.28% | 12.4만 |
|---|
| 2026.09.02 | ₩18,836 | ₩18,863 | ₩18,702 | ₩18,809 | -0.14% | 25.2만 |
|---|
| 2026.09.01 | ₩18,796 | ₩18,916 | ₩18,729 | ₩18,782 | -0.07% | 21.4만 |
|---|
| 2026.08.31 | ₩18,716 | ₩18,816 | ₩18,662 | ₩18,729 | +0.07% | 24.3만 |
|---|
| 2026.08.28 | ₩18,956 | ₩18,969 | ₩18,742 | ₩18,756 | -1.06% | 19.4만 |
|---|
| 2026.08.27 | ₩18,876 | ₩19,023 | ₩18,863 | ₩18,903 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩18,849 | ₩18,969 | ₩18,823 | ₩18,823 | -0.14% | 21.8만 |
|---|
| 2026.08.25 | ₩18,823 | ₩18,889 | ₩18,742 | ₩18,849 | +0.14% | 23.2만 |
|---|
| 2026.08.24 | ₩18,809 | ₩18,843 | ₩18,716 | ₩18,729 | -0.43% | 18.1만 |
|---|
| 2026.08.21 | ₩18,702 | ₩18,863 | ₩18,702 | ₩18,863 | +0.86% | 18.1만 |
|---|
| 2026.08.20 | ₩18,782 | ₩18,889 | ₩18,702 | ₩18,702 | -0.43% | 25만 |
|---|
| 2026.08.19 | ₩18,823 | ₩18,956 | ₩18,796 | ₩18,823 | 0.00% | 26.4만 |
|---|
| 2026.08.18 | ₩18,836 | ₩19,337 | ₩18,689 | ₩18,702 | -0.71% | 26.3만 |
|---|
| 2026.08.17 | ₩19,063 | ₩19,116 | ₩18,863 | ₩18,876 | -0.98% | 17.2만 |
|---|
| 2026.08.14 | ₩19,157 | ₩19,210 | ₩18,996 | ₩19,063 | -0.49% | 18.1만 |
|---|
| 2026.08.13 | ₩18,943 | ₩19,290 | ₩18,811 | ₩19,223 | +1.48% | 16.4만 |
|---|
| 2026.08.12 | ₩19,197 | ₩19,303 | ₩19,197 | ₩19,197 | 0.00% | 24.1만 |
|---|
| 2026.08.11 | ₩19,237 | ₩19,277 | ₩19,170 | ₩19,197 | -0.21% | 18만 |
|---|
| 2026.08.10 | ₩19,130 | ₩19,250 | ₩19,103 | ₩19,143 | +0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩19,090 | ₩19,227 | ₩19,063 | ₩19,143 | +0.28% | 17만 |
|---|
| 2026.08.06 | ₩19,036 | ₩19,116 | ₩18,956 | ₩19,063 | +0.14% | 16.3만 |
|---|
| 2026.08.05 | ₩19,130 | ₩19,161 | ₩18,969 | ₩19,036 | -0.49% | 15만 |
|---|
| 2026.08.04 | ₩18,929 | ₩19,153 | ₩18,929 | ₩19,050 | +0.64% | 24.4만 |
|---|
| 2026.08.03 | ₩18,876 | ₩19,036 | ₩18,823 | ₩18,916 | +0.21% | 23.2만 |
|---|
| 2026.07.31 | ₩18,969 | ₩19,036 | ₩18,863 | ₩18,916 | -0.28% | 13.8만 |
|---|
| 2026.07.30 | ₩18,716 | ₩19,076 | ₩18,716 | ₩18,996 | +1.50% | 14만 |
|---|
| 2026.07.29 | ₩18,742 | ₩19,050 | ₩18,662 | ₩18,689 | -0.29% | 24만 |
|---|
| 2026.07.28 | ₩18,716 | ₩18,836 | ₩18,662 | ₩18,823 | +0.57% | 22.6만 |
|---|
| 2026.07.27 | ₩18,782 | ₩19,008 | ₩18,582 | ₩18,649 | -0.71% | 23.8만 |
|---|
| 2026.07.24 | ₩18,756 | ₩18,823 | ₩18,702 | ₩18,742 | -0.07% | 19.8만 |
|---|
| 2026.07.23 | ₩18,956 | ₩18,957 | ₩18,702 | ₩18,729 | -1.20% | 28.8만 |
|---|
| 2026.07.22 | ₩19,210 | ₩19,210 | ₩18,969 | ₩19,023 | -0.97% | 12.1만 |
|---|
| 2026.07.21 | ₩19,263 | ₩19,370 | ₩19,090 | ₩19,143 | -0.62% | 11.9만 |
|---|
| 2026.07.20 | ₩19,384 | ₩19,437 | ₩19,250 | ₩19,250 | -0.69% | 12.1만 |
|---|
| 2026.07.17 | ₩19,397 | ₩19,490 | ₩19,183 | ₩19,344 | -0.28% | 21.7만 |
|---|
| 2026.07.16 | ₩19,370 | ₩19,504 | ₩19,298 | ₩19,424 | +0.28% | 13.2만 |
|---|
| 2026.07.15 | ₩19,370 | ₩19,477 | ₩19,303 | ₩19,450 | +0.41% | 17만 |
|---|
| 2026.07.14 | ₩19,370 | ₩19,444 | ₩19,237 | ₩19,330 | -0.21% | 16.2만 |
|---|
| 2026.07.13 | ₩19,370 | ₩19,544 | ₩19,370 | ₩19,370 | 0.00% | 10.9만 |
|---|
| 2026.07.10 | ₩19,624 | ₩19,784 | ₩19,597 | ₩19,691 | +0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩19,611 | ₩19,637 | ₩19,517 | ₩19,597 | -0.07% | 13.7만 |
|---|
| 2026.07.08 | ₩19,651 | ₩19,718 | ₩19,504 | ₩19,624 | -0.14% | 11.7만 |
|---|
| 2026.07.07 | ₩19,704 | ₩19,758 | ₩19,611 | ₩19,611 | -0.47% | 11.4만 |
|---|
| 2026.07.06 | ₩19,531 | ₩19,771 | ₩19,517 | ₩19,718 | +0.96% | 12.6만 |
|---|
| 2026.07.02 | ₩19,504 | ₩19,631 | ₩19,397 | ₩19,597 | +0.48% | 16.6만 |
|---|
| 2026.07.01 | ₩19,531 | ₩19,664 | ₩19,357 | ₩19,504 | -0.14% | 21만 |
|---|
| 2026.06.30 | ₩19,344 | ₩19,477 | ₩19,303 | ₩19,437 | +0.48% | 15만 |
|---|
| 2026.06.29 | ₩19,116 | ₩19,357 | ₩19,103 | ₩19,317 | +1.05% | 13.9만 |
|---|
| 2026.06.26 | ₩19,090 | ₩19,161 | ₩19,010 | ₩19,143 | +0.28% | 8.1만 |
|---|
| 2026.06.25 | ₩18,876 | ₩19,103 | ₩18,876 | ₩19,010 | +0.71% | 17.8만 |
|---|
| 2026.06.24 | ₩18,756 | ₩18,983 | ₩18,716 | ₩18,863 | +0.57% | 12만 |
|---|
| 2026.06.23 | ₩18,702 | ₩18,840 | ₩18,569 | ₩18,756 | +0.29% | 17만 |
|---|
| 2026.06.22 | ₩18,889 | ₩19,036 | ₩18,716 | ₩18,769 | -0.64% | 16.9만 |
|---|
| 2026.06.18 | ₩18,916 | ₩19,010 | ₩18,876 | ₩18,889 | -0.14% | 16.6만 |
|---|
| 2026.06.17 | ₩19,130 | ₩19,130 | ₩18,849 | ₩18,863 | -1.40% | 21만 |
|---|
| 2026.06.16 | ₩18,983 | ₩19,036 | ₩18,863 | ₩19,023 | +0.21% | 16.4만 |
|---|
| 2026.06.15 | ₩18,969 | ₩18,996 | ₩18,769 | ₩18,836 | -0.70% | 23.9만 |
|---|
| 2026.06.12 | ₩18,969 | ₩18,996 | ₩18,776 | ₩18,823 | -0.77% | 17.4만 |
|---|
| 2026.06.11 | ₩18,756 | ₩19,023 | ₩18,702 | ₩18,836 | +0.43% | 15.9만 |
|---|
| 2026.06.10 | ₩18,903 | ₩19,140 | ₩18,823 | ₩18,889 | -0.07% | 19.5만 |
|---|
| 2026.06.09 | ₩18,889 | ₩19,130 | ₩18,782 | ₩18,903 | +0.07% | 16.1만 |
|---|
| 2026.06.08 | ₩19,090 | ₩19,103 | ₩18,809 | ₩18,916 | -0.91% | 21.3만 |
|---|
| 2026.06.05 | ₩19,317 | ₩19,330 | ₩18,983 | ₩18,996 | -1.66% | 16만 |
|---|
| 2026.06.04 | ₩19,370 | ₩19,370 | ₩19,237 | ₩19,303 | -0.34% | 18.4만 |
|---|
| 2026.06.03 | ₩19,237 | ₩19,344 | ₩19,023 | ₩19,290 | +0.28% | 32.4만 |
|---|
| 2026.06.02 | ₩19,103 | ₩19,424 | ₩19,103 | ₩19,330 | +1.19% | 28.8만 |
|---|
| 2026.06.01 | ₩19,303 | ₩19,437 | ₩19,116 | ₩19,157 | -0.76% | 23.3만 |
|---|
| 2026.05.29 | ₩19,143 | ₩19,303 | ₩19,076 | ₩19,303 | +0.84% | 15만 |
|---|
| 2026.05.28 | ₩18,889 | ₩19,157 | ₩18,889 | ₩19,063 | +0.92% | 15.6만 |
|---|
| 2026.05.27 | ₩18,889 | ₩18,969 | ₩18,823 | ₩18,889 | 0.00% | 20.3만 |
|---|
| 2026.05.26 | ₩18,889 | ₩19,036 | ₩18,782 | ₩18,863 | -0.14% | 27.8만 |
|---|
| 2026.05.22 | ₩18,796 | ₩18,837 | ₩18,716 | ₩18,756 | -0.21% | 19.6만 |
|---|
| 2026.05.21 | ₩18,823 | ₩18,836 | ₩18,569 | ₩18,823 | 0.00% | 28.1만 |
|---|
| 2026.05.20 | ₩18,542 | ₩18,849 | ₩18,542 | ₩18,769 | +1.22% | 18만 |
|---|
| 2026.05.19 | ₩18,502 | ₩18,649 | ₩18,422 | ₩18,529 | +0.14% | 20.5만 |
|---|
| 2026.05.18 | ₩18,555 | ₩18,769 | ₩18,495 | ₩18,502 | -0.29% | 19.5만 |
|---|
| 2026.05.15 | ₩18,823 | ₩18,916 | ₩18,502 | ₩18,582 | -1.28% | 31.2만 |
|---|
| 2026.05.14 | ₩18,849 | ₩18,905 | ₩18,769 | ₩18,823 | -0.14% | 15.2만 |
|---|
| 2026.05.13 | ₩18,889 | ₩18,943 | ₩18,702 | ₩18,769 | -0.64% | 29만 |
|---|
| 2026.05.12 | ₩19,237 | ₩19,237 | ₩18,849 | ₩18,889 | -1.81% | 23.1만 |
|---|
| 2026.05.11 | ₩19,197 | ₩19,437 | ₩19,116 | ₩19,143 | -0.28% | 18.1만 |
|---|
| 2026.05.08 | ₩19,637 | ₩19,827 | ₩19,424 | ₩19,477 | -0.82% | 32.5만 |
|---|
| 2026.05.07 | ₩19,637 | ₩19,878 | ₩19,584 | ₩19,624 | -0.07% | 22.9만 |
|---|
| 2026.05.06 | ₩19,571 | ₩19,744 | ₩19,557 | ₩19,637 | +0.34% | 10.5만 |
|---|
| 2026.05.05 | ₩19,624 | ₩19,704 | ₩19,517 | ₩19,531 | -0.48% | 19.2만 |
|---|
| 2026.05.04 | ₩19,771 | ₩19,905 | ₩19,464 | ₩19,678 | -0.47% | 33.4만 |
|---|
| 2026.05.01 | ₩19,784 | ₩19,878 | ₩19,678 | ₩19,704 | -0.41% | 19.6만 |
|---|
| 2026.04.30 | ₩19,637 | ₩19,865 | ₩19,637 | ₩19,731 | +0.48% | 13.8만 |
|---|
| 2026.04.29 | ₩19,571 | ₩19,796 | ₩19,551 | ₩19,637 | +0.34% | 11.9만 |
|---|
| 2026.04.28 | ₩19,624 | ₩19,824 | ₩19,605 | ₩19,651 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩19,504 | ₩19,744 | ₩19,470 | ₩19,624 | +0.62% | 13.3만 |
|---|
| 2026.04.24 | ₩19,718 | ₩19,718 | ₩19,544 | ₩19,571 | -0.75% | 8만 |
|---|
| 2026.04.23 | ₩19,678 | ₩19,731 | ₩19,461 | ₩19,611 | -0.34% | 12.4만 |
|---|
| 2026.04.22 | ₩19,651 | ₩19,891 | ₩19,504 | ₩19,544 | -0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩19,704 | ₩19,891 | ₩19,637 | ₩19,637 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩19,824 | ₩19,919 | ₩19,731 | ₩19,771 | -0.27% | 8.8만 |
|---|
| 2026.04.17 | ₩19,557 | ₩19,865 | ₩19,557 | ₩19,744 | +0.96% | 18만 |
|---|
| 2026.04.16 | ₩19,237 | ₩19,597 | ₩19,227 | ₩19,531 | +1.53% | 20.5만 |
|---|
| 2026.04.15 | ₩19,303 | ₩19,357 | ₩19,197 | ₩19,290 | -0.07% | 11.7만 |
|---|
| 2026.04.14 | ₩19,157 | ₩19,303 | ₩19,157 | ₩19,197 | +0.21% | 14.8만 |
|---|
| 2026.04.13 | ₩19,023 | ₩19,382 | ₩19,023 | ₩19,150 | +0.67% | 13.3만 |
|---|
| 2026.04.10 | ₩19,384 | ₩19,544 | ₩19,303 | ₩19,357 | -0.14% | 12.8만 |
|---|
| 2026.04.09 | ₩19,384 | ₩19,523 | ₩19,223 | ₩19,317 | -0.34% | 23.4만 |
|---|
| 2026.04.08 | ₩19,584 | ₩19,623 | ₩19,370 | ₩19,490 | -0.48% | 22.4만 |
|---|
| 2026.04.07 | ₩19,504 | ₩19,504 | ₩19,103 | ₩19,223 | -1.44% | 10.6만 |
|---|
| 2026.04.06 | ₩19,237 | ₩19,517 | ₩19,223 | ₩19,317 | +0.42% | 12.3만 |
|---|
| 2026.04.02 | ₩19,076 | ₩19,544 | ₩19,076 | ₩19,317 | +1.26% | 17.7만 |
|---|
| 2026.04.01 | ₩19,384 | ₩19,731 | ₩19,360 | ₩19,397 | +0.07% | 25.1만 |
|---|
| 2026.03.31 | ₩18,689 | ₩19,344 | ₩18,689 | ₩19,250 | +3.00% | 27.7만 |
|---|
| 2026.03.30 | ₩18,529 | ₩18,823 | ₩18,502 | ₩18,622 | +0.50% | 20.2만 |
|---|
| 2026.03.27 | ₩18,609 | ₩18,634 | ₩18,355 | ₩18,449 | -0.86% | 38.1만 |
|---|
| 2026.03.26 | ₩18,916 | ₩19,063 | ₩18,662 | ₩18,662 | -1.34% | 16.2만 |
|---|
| 2026.03.25 | ₩18,943 | ₩19,023 | ₩18,809 | ₩18,929 | -0.07% | 19.9만 |
|---|
| 2026.03.24 | ₩18,662 | ₩19,003 | ₩18,435 | ₩18,729 | +0.36% | 20.2만 |
|---|
| 2026.03.23 | ₩18,609 | ₩18,843 | ₩18,368 | ₩18,649 | +0.22% | 58.6만 |
|---|
| 2026.03.20 | ₩19,036 | ₩19,110 | ₩18,435 | ₩18,462 | -3.02% | 55.2만 |
|---|
| 2026.03.19 | ₩19,210 | ₩19,437 | ₩19,094 | ₩19,170 | -0.21% | 22.6만 |
|---|
| 2026.03.18 | ₩19,464 | ₩19,584 | ₩19,330 | ₩19,370 | -0.48% | 16.2만 |
|---|
| 2026.03.17 | ₩19,544 | ₩19,838 | ₩19,517 | ₩19,557 | +0.07% | 13.9만 |
|---|
| 2026.03.16 | ₩19,410 | ₩19,571 | ₩19,410 | ₩19,504 | +0.48% | 12.8만 |
|---|
| 2026.03.13 | ₩19,678 | ₩19,998 | ₩19,223 | ₩19,317 | -1.83% | 19.3만 |
|---|
| 2026.03.12 | ₩19,744 | ₩19,931 | ₩19,544 | ₩19,597 | -0.74% | 18.9만 |
|---|
| 2026.03.11 | ₩19,718 | ₩20,239 | ₩19,718 | ₩19,971 | +1.29% | 20.4만 |
|---|
| 2026.03.10 | ₩19,464 | ₩19,851 | ₩19,424 | ₩19,651 | +0.96% | 20.4만 |
|---|
| 2026.03.09 | ₩19,691 | ₩19,691 | ₩19,183 | ₩19,410 | -1.42% | 46.7만 |
|---|
| 2026.03.06 | ₩20,132 | ₩20,249 | ₩19,784 | ₩19,838 | -1.46% | 48만 |
|---|
| 2026.03.05 | ₩20,492 | ₩20,693 | ₩20,305 | ₩20,305 | -0.91% | 22만 |
|---|
| 2026.03.04 | ₩20,773 | ₩20,834 | ₩20,546 | ₩20,546 | -1.09% | 16.2만 |
|---|
| 2026.03.03 | ₩20,653 | ₩20,907 | ₩20,506 | ₩20,773 | +0.58% | 15.6만 |
|---|
| 2026.03.02 | ₩20,800 | ₩20,973 | ₩20,800 | ₩20,813 | +0.06% | 19.4만 |
|---|
| 2026.02.27 | ₩20,786 | ₩20,907 | ₩20,492 | ₩20,746 | -0.19% | 22.2만 |
|---|
| 2026.02.26 | ₩20,813 | ₩20,960 | ₩20,639 | ₩20,693 | -0.58% | 14.1만 |
|---|
| 2026.02.25 | ₩20,639 | ₩20,960 | ₩20,639 | ₩20,786 | +0.71% | 20.8만 |
|---|
| 2026.02.24 | ₩20,679 | ₩20,987 | ₩20,386 | ₩20,733 | +0.26% | 15.5만 |
|---|
| 2026.02.23 | ₩20,773 | ₩20,940 | ₩20,599 | ₩20,840 | +0.32% | 20.1만 |
|---|
| 2026.02.20 | ₩21,040 | ₩21,107 | ₩20,773 | ₩20,840 | -0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩21,053 | ₩21,134 | ₩21,027 | ₩21,094 | +0.19% | 10.2만 |
|---|
| 2026.02.18 | ₩21,214 | ₩21,214 | ₩20,973 | ₩21,080 | -0.63% | 13.6만 |
|---|
| 2026.02.17 | ₩21,240 | ₩21,240 | ₩20,973 | ₩21,040 | -0.94% | 15만 |
|---|
| 2026.02.13 | ₩21,067 | ₩21,254 | ₩21,045 | ₩21,147 | +0.38% | 12.5만 |
|---|
| 2026.02.12 | ₩21,307 | ₩21,307 | ₩21,040 | ₩21,134 | -0.82% | 10.6만 |
|---|
| 2026.02.11 | ₩21,321 | ₩21,361 | ₩21,214 | ₩21,307 | -0.06% | 15.3만 |
|---|
| 2026.02.10 | ₩21,120 | ₩21,334 | ₩21,107 | ₩21,321 | +0.95% | 11.9만 |
|---|
| 2026.02.09 | ₩20,973 | ₩21,140 | ₩20,952 | ₩21,107 | +0.64% | 15.6만 |
|---|
| 2026.02.06 | ₩20,920 | ₩21,156 | ₩20,840 | ₩20,987 | +0.32% | 23.1만 |
|---|
| 2026.02.05 | ₩21,174 | ₩21,227 | ₩20,933 | ₩20,987 | -0.88% | 24.1만 |
|---|
| 2026.02.04 | ₩21,374 | ₩21,428 | ₩21,174 | ₩21,227 | -0.69% | 16만 |
|---|
| 2026.02.03 | ₩21,441 | ₩21,441 | ₩21,214 | ₩21,247 | -0.90% | 15.7만 |
|---|
| 2026.02.02 | ₩21,334 | ₩21,494 | ₩21,334 | ₩21,401 | +0.31% | 21.9만 |
|---|
| 2026.01.30 | ₩21,240 | ₩21,401 | ₩21,187 | ₩21,401 | +0.75% | 23.3만 |
|---|
| 2026.01.29 | ₩21,227 | ₩21,374 | ₩21,147 | ₩21,294 | +0.31% | 11.8만 |
|---|
| 2026.01.28 | ₩21,334 | ₩21,481 | ₩21,267 | ₩21,294 | -0.19% | 22.1만 |
|---|
| 2026.01.27 | ₩21,267 | ₩21,321 | ₩21,174 | ₩21,267 | 0.00% | 14.7만 |
|---|
| 2026.01.26 | ₩21,294 | ₩21,374 | ₩21,227 | ₩21,227 | -0.31% | 9.9만 |
|---|
| 2026.01.23 | ₩21,321 | ₩21,347 | ₩21,240 | ₩21,281 | -0.19% | 13.6만 |
|---|
| 2026.01.22 | ₩21,294 | ₩21,321 | ₩21,174 | ₩21,267 | -0.13% | 18.9만 |
|---|
| 2026.01.21 | ₩21,080 | ₩21,281 | ₩21,040 | ₩21,200 | +0.57% | 17.3만 |
|---|
| 2026.01.20 | ₩21,027 | ₩21,214 | ₩20,973 | ₩21,080 | +0.25% | 25.3만 |
|---|
| 2026.01.16 | ₩21,094 | ₩21,307 | ₩20,947 | ₩21,187 | +0.44% | 167.2만 |
|---|
| 2026.01.15 | ₩21,134 | ₩21,334 | ₩21,040 | ₩21,067 | -0.32% | 35.4만 |
|---|
| 2026.01.14 | ₩21,187 | ₩21,267 | ₩21,000 | ₩21,107 | -0.38% | 36.5만 |
|---|
| 2026.01.13 | ₩21,160 | ₩21,361 | ₩21,094 | ₩21,134 | -0.13% | 26만 |
|---|
| 2026.01.12 | ₩21,200 | ₩21,493 | ₩21,107 | ₩21,387 | +0.88% | 46.8만 |
|---|
| 2026.01.09 | ₩21,094 | ₩21,147 | ₩20,973 | ₩21,147 | +0.25% | 14.5만 |
|---|
| 2026.01.08 | ₩20,866 | ₩21,053 | ₩20,800 | ₩20,973 | +0.51% | 23.9만 |
|---|
| 2026.01.07 | ₩20,613 | ₩21,000 | ₩20,543 | ₩20,933 | +1.56% | 40.2만 |
|---|
| 2026.01.06 | ₩20,679 | ₩20,679 | ₩20,546 | ₩20,639 | -0.19% | 29.5만 |
|---|
| 2026.01.05 | ₩20,599 | ₩20,679 | ₩20,559 | ₩20,639 | +0.19% | 35.6만 |
|---|
| 2026.01.02 | ₩20,532 | ₩20,540 | ₩20,345 | ₩20,439 | -0.46% | 37.4만 |
|---|
| 2025.12.31 | ₩20,466 | ₩20,760 | ₩20,412 | ₩20,439 | -0.13% | 24만 |
|---|
| 2025.12.30 | ₩20,372 | ₩20,519 | ₩20,345 | ₩20,519 | +0.72% | 41.9만 |
|---|
| 2025.12.29 | ₩20,506 | ₩20,599 | ₩20,345 | ₩20,359 | -0.72% | 37.2만 |
|---|
| 2025.12.26 | ₩20,626 | ₩20,773 | ₩20,559 | ₩20,559 | -0.32% | 19.4만 |
|---|
| 2025.12.24 | ₩20,559 | ₩20,726 | ₩20,559 | ₩20,666 | +0.52% | 7.4만 |
|---|
| 2025.12.23 | ₩20,559 | ₩20,641 | ₩20,546 | ₩20,599 | +0.19% | 18.8만 |
|---|
| 2025.12.22 | ₩20,573 | ₩20,721 | ₩20,532 | ₩20,559 | -0.06% | 18.9만 |
|---|
| 2025.12.19 | ₩20,546 | ₩20,639 | ₩20,546 | ₩20,599 | +0.26% | 10.1만 |
|---|
| 2025.12.18 | ₩20,599 | ₩20,746 | ₩20,573 | ₩20,639 | +0.19% | 16.2만 |
|---|
| 2025.12.17 | ₩20,706 | ₩20,773 | ₩20,546 | ₩20,546 | -0.77% | 17.4만 |
|---|
| 2025.12.16 | ₩20,573 | ₩20,813 | ₩20,573 | ₩20,706 | +0.65% | 21.4만 |
|---|
| 2025.12.15 | ₩20,653 | ₩20,693 | ₩20,492 | ₩20,599 | -0.26% | 17.7만 |
|---|
| 2025.12.12 | ₩20,506 | ₩20,706 | ₩20,479 | ₩20,532 | +0.13% | 18만 |
|---|
| 2025.12.11 | ₩20,719 | ₩20,826 | ₩20,639 | ₩20,679 | -0.19% | 16.8만 |
|---|
| 2025.12.10 | ₩21,120 | ₩21,120 | ₩20,920 | ₩21,000 | -0.57% | 11만 |
|---|
| 2025.12.09 | ₩21,227 | ₩21,227 | ₩21,013 | ₩21,040 | -0.88% | 17.6만 |
|---|
| 2025.12.08 | ₩21,187 | ₩21,214 | ₩21,040 | ₩21,094 | -0.44% | 23.5만 |
|---|
| 2025.12.05 | ₩21,254 | ₩21,347 | ₩21,187 | ₩21,187 | -0.31% | 15.7만 |
|---|
| 2025.12.04 | ₩21,428 | ₩21,444 | ₩21,321 | ₩21,347 | -0.37% | 16.3만 |
|---|
| 2025.12.03 | ₩21,347 | ₩21,508 | ₩21,347 | ₩21,441 | +0.44% | 16.3만 |
|---|
| 2025.12.02 | ₩21,347 | ₩21,508 | ₩21,347 | ₩21,441 | +0.44% | 13만 |
|---|
| 2025.12.01 | ₩21,414 | ₩21,508 | ₩21,321 | ₩21,374 | -0.19% | 22.2만 |
|---|
| 2025.11.28 | ₩21,307 | ₩21,428 | ₩21,226 | ₩21,414 | +0.50% | 8.6만 |
|---|
| 2025.11.26 | ₩21,227 | ₩21,358 | ₩21,094 | ₩21,307 | +0.38% | 13.9만 |
|---|
| 2025.11.25 | ₩20,800 | ₩21,254 | ₩20,773 | ₩21,080 | +1.35% | 20.2만 |
|---|
| 2025.11.24 | ₩20,706 | ₩20,960 | ₩20,706 | ₩20,840 | +0.65% | 27.5만 |
|---|
| 2025.11.21 | ₩20,706 | ₩20,987 | ₩20,679 | ₩20,826 | +0.58% | 16.5만 |
|---|
| 2025.11.20 | ₩20,532 | ₩20,900 | ₩20,519 | ₩20,666 | +0.65% | 14.2만 |
|---|
| 2025.11.19 | ₩20,773 | ₩20,920 | ₩20,586 | ₩20,653 | -0.58% | 11.8만 |
|---|
| 2025.11.18 | ₩20,653 | ₩20,853 | ₩20,559 | ₩20,786 | +0.65% | 18.9만 |
|---|
| 2025.11.17 | ₩20,973 | ₩21,107 | ₩20,666 | ₩20,733 | -1.15% | 19.5만 |
|---|
| 2025.11.14 | ₩21,067 | ₩21,240 | ₩20,960 | ₩21,040 | -0.13% | 17.2만 |
|---|
| 2025.11.13 | ₩21,361 | ₩21,414 | ₩21,240 | ₩21,321 | -0.19% | 7.3만 |
|---|
| 2025.11.12 | ₩21,361 | ₩21,468 | ₩21,240 | ₩21,321 | -0.19% | 8.8만 |
|---|
| 2025.11.11 | ₩21,428 | ₩21,481 | ₩21,321 | ₩21,428 | 0.00% | 15만 |
|---|
| 2025.11.10 | ₩21,254 | ₩21,387 | ₩21,147 | ₩21,321 | +0.31% | 10.1만 |
|---|
| 2025.11.07 | ₩21,040 | ₩21,581 | ₩21,000 | ₩21,254 | +1.02% | 17.9만 |
|---|
| 2025.11.06 | ₩21,134 | ₩21,240 | ₩21,040 | ₩21,200 | +0.32% | 10.8만 |
|---|
| 2025.11.05 | ₩21,094 | ₩21,214 | ₩21,004 | ₩21,027 | -0.32% | 16.3만 |
|---|
| 2025.11.04 | ₩21,013 | ₩21,240 | ₩21,013 | ₩21,174 | +0.76% | 23.1만 |
|---|
| 2025.11.03 | ₩21,374 | ₩21,374 | ₩21,027 | ₩21,067 | -1.44% | 25.8만 |
|---|
| 2025.10.31 | ₩21,347 | ₩21,414 | ₩21,228 | ₩21,334 | -0.06% | 12.2만 |
|---|
| 2025.10.30 | ₩21,267 | ₩21,347 | ₩21,027 | ₩21,227 | -0.19% | 18.4만 |
|---|
| 2025.10.29 | ₩21,240 | ₩21,387 | ₩21,207 | ₩21,321 | +0.38% | 19.6만 |
|---|
| 2025.10.28 | ₩21,174 | ₩21,361 | ₩21,067 | ₩21,200 | +0.13% | 16.9만 |
|---|
| 2025.10.27 | ₩21,281 | ₩21,414 | ₩20,773 | ₩21,214 | -0.31% | 59.6만 |
|---|
| 2025.10.24 | ₩20,987 | ₩21,307 | ₩20,706 | ₩21,120 | +0.64% | 11.9만 |
|---|
| 2025.10.23 | ₩20,773 | ₩21,040 | ₩20,733 | ₩20,987 | +1.03% | 14.6만 |
|---|
| 2025.10.22 | ₩20,800 | ₩20,893 | ₩20,599 | ₩20,786 | -0.06% | 30.2만 |
|---|
| 2025.10.21 | ₩20,239 | ₩20,840 | ₩20,185 | ₩20,760 | +2.57% | 36.1만 |
|---|
| 2025.10.20 | ₩20,947 | ₩21,107 | ₩20,279 | ₩20,305 | -3.06% | 73만 |
|---|
| 2025.10.17 | ₩21,254 | ₩21,441 | ₩20,653 | ₩21,134 | -0.57% | 33만 |
|---|
| 2025.10.16 | ₩21,414 | ₩21,695 | ₩21,254 | ₩21,361 | -0.25% | 11만 |
|---|
| 2025.10.15 | ₩21,615 | ₩21,735 | ₩21,441 | ₩21,481 | -0.62% | 13.5만 |
|---|
| 2025.10.14 | ₩21,615 | ₩21,628 | ₩21,347 | ₩21,548 | -0.31% | 10.9만 |
|---|
| 2025.10.13 | ₩21,908 | ₩21,962 | ₩21,735 | ₩21,855 | -0.24% | 9.6만 |
|---|
| 2025.10.10 | ₩21,989 | ₩22,042 | ₩21,681 | ₩21,721 | -1.22% | 15.9만 |
|---|