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 | ₩17,711 | ₩17,818 | ₩17,618 | ₩17,791 | +0.45% | 20만 |
| 2026.10.08 | ₩17,444 | ₩17,711 | ₩17,364 | ₩17,684 | +1.38% | 29.1만 |
| 2026.10.07 | ₩17,551 | ₩17,591 | ₩17,484 | ₩17,511 | -0.23% | 26.3만 |
| 2026.10.06 | ₩17,511 | ₩17,765 | ₩17,511 | ₩17,751 | +1.37% | 14.8만 |
| 2026.10.05 | ₩17,831 | ₩17,925 | ₩17,484 | ₩17,524 | -1.72% | 21.1만 |
| 2026.10.02 | ₩17,778 | ₩18,032 | ₩17,778 | ₩17,885 | +0.60% | 31만 |
| 2026.10.01 | ₩17,751 | ₩17,755 | ₩17,558 | ₩17,698 | -0.30% | 29만 |
| 2026.09.30 | ₩17,658 | ₩17,849 | ₩17,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,671 |
| +0.08% |
| 32만 |
| 2026.09.29 | ₩17,511 | ₩17,724 | ₩17,497 | ₩17,618 | +0.61% | 26.1만 |
|---|
| 2026.09.28 | ₩17,658 | ₩17,738 | ₩17,471 | ₩17,511 | -0.83% | 29.6만 |
|---|
| 2026.09.25 | ₩17,497 | ₩17,751 | ₩17,445 | ₩17,671 | +0.99% | 31.5만 |
|---|
| 2026.09.24 | ₩17,377 | ₩17,564 | ₩17,257 | ₩17,484 | +0.61% | 55.5만 |
|---|
| 2026.09.23 | ₩17,618 | ₩17,638 | ₩17,350 | ₩17,444 | -0.99% | 39.4만 |
|---|
| 2026.09.22 | ₩17,671 | ₩17,778 | ₩17,511 | ₩17,698 | +0.15% | 41만 |
|---|
| 2026.09.21 | ₩17,871 | ₩17,898 | ₩17,684 | ₩17,711 | -0.90% | 28.2만 |
|---|
| 2026.09.18 | ₩17,952 | ₩17,952 | ₩17,684 | ₩17,818 | -0.74% | 28만 |
|---|
| 2026.09.17 | ₩17,965 | ₩18,018 | ₩17,791 | ₩17,952 | -0.07% | 29.7만 |
|---|
| 2026.09.16 | ₩17,778 | ₩17,911 | ₩17,738 | ₩17,885 | +0.60% | 109.5만 |
|---|
| 2026.09.15 | ₩17,711 | ₩17,865 | ₩17,564 | ₩17,724 | +0.08% | 46.2만 |
|---|
| 2026.09.14 | ₩18,165 | ₩18,299 | ₩17,818 | ₩17,858 | -1.69% | 53만 |
|---|
| 2026.09.11 | ₩18,566 | ₩18,606 | ₩18,326 | ₩18,326 | -1.29% | 21.3만 |
|---|
| 2026.09.10 | ₩18,740 | ₩18,766 | ₩18,633 | ₩18,633 | -0.57% | 18.8만 |
|---|
| 2026.09.09 | ₩18,806 | ₩18,927 | ₩18,729 | ₩18,833 | +0.14% | 22.2만 |
|---|
| 2026.09.08 | ₩18,967 | ₩19,015 | ₩18,793 | ₩18,806 | -0.85% | 22.3만 |
|---|
| 2026.09.04 | ₩18,833 | ₩19,087 | ₩18,833 | ₩19,020 | +0.99% | 17.9만 |
|---|
| 2026.09.03 | ₩18,833 | ₩18,927 | ₩18,766 | ₩18,780 | -0.28% | 12.4만 |
|---|
| 2026.09.02 | ₩18,833 | ₩18,860 | ₩18,700 | ₩18,806 | -0.14% | 25.2만 |
|---|
| 2026.09.01 | ₩18,793 | ₩18,913 | ₩18,726 | ₩18,780 | -0.07% | 21.4만 |
|---|
| 2026.08.31 | ₩18,713 | ₩18,813 | ₩18,659 | ₩18,726 | +0.07% | 24.3만 |
|---|
| 2026.08.28 | ₩18,953 | ₩18,967 | ₩18,740 | ₩18,753 | -1.06% | 19.4만 |
|---|
| 2026.08.27 | ₩18,873 | ₩19,020 | ₩18,860 | ₩18,900 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩18,846 | ₩18,967 | ₩18,820 | ₩18,820 | -0.14% | 21.8만 |
|---|
| 2026.08.25 | ₩18,820 | ₩18,887 | ₩18,740 | ₩18,846 | +0.14% | 23.2만 |
|---|
| 2026.08.24 | ₩18,806 | ₩18,840 | ₩18,713 | ₩18,726 | -0.43% | 18.1만 |
|---|
| 2026.08.21 | ₩18,700 | ₩18,860 | ₩18,700 | ₩18,860 | +0.86% | 18.1만 |
|---|
| 2026.08.20 | ₩18,780 | ₩18,887 | ₩18,700 | ₩18,700 | -0.43% | 25만 |
|---|
| 2026.08.19 | ₩18,820 | ₩18,953 | ₩18,793 | ₩18,820 | 0.00% | 26.4만 |
|---|
| 2026.08.18 | ₩18,833 | ₩19,334 | ₩18,686 | ₩18,700 | -0.71% | 26.3만 |
|---|
| 2026.08.17 | ₩19,060 | ₩19,114 | ₩18,860 | ₩18,873 | -0.98% | 17.2만 |
|---|
| 2026.08.14 | ₩19,154 | ₩19,207 | ₩18,993 | ₩19,060 | -0.49% | 18.1만 |
|---|
| 2026.08.13 | ₩18,940 | ₩19,287 | ₩18,808 | ₩19,220 | +1.48% | 16.4만 |
|---|
| 2026.08.12 | ₩19,194 | ₩19,301 | ₩19,194 | ₩19,194 | 0.00% | 24.1만 |
|---|
| 2026.08.11 | ₩19,234 | ₩19,274 | ₩19,167 | ₩19,194 | -0.21% | 18만 |
|---|
| 2026.08.10 | ₩19,127 | ₩19,247 | ₩19,100 | ₩19,140 | +0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩19,087 | ₩19,224 | ₩19,060 | ₩19,140 | +0.28% | 17만 |
|---|
| 2026.08.06 | ₩19,033 | ₩19,114 | ₩18,953 | ₩19,060 | +0.14% | 16.3만 |
|---|
| 2026.08.05 | ₩19,127 | ₩19,158 | ₩18,967 | ₩19,033 | -0.49% | 15만 |
|---|
| 2026.08.04 | ₩18,927 | ₩19,150 | ₩18,927 | ₩19,047 | +0.64% | 24.4만 |
|---|
| 2026.08.03 | ₩18,873 | ₩19,033 | ₩18,820 | ₩18,913 | +0.21% | 23.2만 |
|---|
| 2026.07.31 | ₩18,967 | ₩19,033 | ₩18,860 | ₩18,913 | -0.28% | 13.8만 |
|---|
| 2026.07.30 | ₩18,713 | ₩19,074 | ₩18,713 | ₩18,993 | +1.50% | 14만 |
|---|
| 2026.07.29 | ₩18,740 | ₩19,047 | ₩18,659 | ₩18,686 | -0.29% | 24만 |
|---|
| 2026.07.28 | ₩18,713 | ₩18,833 | ₩18,659 | ₩18,820 | +0.57% | 22.6만 |
|---|
| 2026.07.27 | ₩18,780 | ₩19,005 | ₩18,579 | ₩18,646 | -0.71% | 23.8만 |
|---|
| 2026.07.24 | ₩18,753 | ₩18,820 | ₩18,700 | ₩18,740 | -0.07% | 19.8만 |
|---|
| 2026.07.23 | ₩18,953 | ₩18,955 | ₩18,700 | ₩18,726 | -1.20% | 28.8만 |
|---|
| 2026.07.22 | ₩19,207 | ₩19,207 | ₩18,967 | ₩19,020 | -0.97% | 12.1만 |
|---|
| 2026.07.21 | ₩19,261 | ₩19,367 | ₩19,087 | ₩19,140 | -0.62% | 11.9만 |
|---|
| 2026.07.20 | ₩19,381 | ₩19,434 | ₩19,247 | ₩19,247 | -0.69% | 12.1만 |
|---|
| 2026.07.17 | ₩19,394 | ₩19,488 | ₩19,180 | ₩19,341 | -0.28% | 21.7만 |
|---|
| 2026.07.16 | ₩19,367 | ₩19,501 | ₩19,295 | ₩19,421 | +0.28% | 13.2만 |
|---|
| 2026.07.15 | ₩19,367 | ₩19,474 | ₩19,301 | ₩19,448 | +0.41% | 17만 |
|---|
| 2026.07.14 | ₩19,367 | ₩19,441 | ₩19,234 | ₩19,327 | -0.21% | 16.2만 |
|---|
| 2026.07.13 | ₩19,367 | ₩19,541 | ₩19,367 | ₩19,367 | 0.00% | 10.9만 |
|---|
| 2026.07.10 | ₩19,621 | ₩19,781 | ₩19,594 | ₩19,688 | +0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩19,608 | ₩19,634 | ₩19,514 | ₩19,594 | -0.07% | 13.7만 |
|---|
| 2026.07.08 | ₩19,648 | ₩19,715 | ₩19,501 | ₩19,621 | -0.14% | 11.7만 |
|---|
| 2026.07.07 | ₩19,701 | ₩19,755 | ₩19,608 | ₩19,608 | -0.47% | 11.4만 |
|---|
| 2026.07.06 | ₩19,528 | ₩19,768 | ₩19,514 | ₩19,715 | +0.96% | 12.6만 |
|---|
| 2026.07.02 | ₩19,501 | ₩19,628 | ₩19,394 | ₩19,594 | +0.48% | 16.6만 |
|---|
| 2026.07.01 | ₩19,528 | ₩19,661 | ₩19,354 | ₩19,501 | -0.14% | 21만 |
|---|
| 2026.06.30 | ₩19,341 | ₩19,474 | ₩19,301 | ₩19,434 | +0.48% | 15만 |
|---|
| 2026.06.29 | ₩19,114 | ₩19,354 | ₩19,100 | ₩19,314 | +1.05% | 13.9만 |
|---|
| 2026.06.26 | ₩19,087 | ₩19,158 | ₩19,007 | ₩19,140 | +0.28% | 8.1만 |
|---|
| 2026.06.25 | ₩18,873 | ₩19,100 | ₩18,873 | ₩19,007 | +0.71% | 17.8만 |
|---|
| 2026.06.24 | ₩18,753 | ₩18,980 | ₩18,713 | ₩18,860 | +0.57% | 12만 |
|---|
| 2026.06.23 | ₩18,700 | ₩18,837 | ₩18,566 | ₩18,753 | +0.29% | 17만 |
|---|
| 2026.06.22 | ₩18,887 | ₩19,033 | ₩18,713 | ₩18,766 | -0.64% | 16.9만 |
|---|
| 2026.06.18 | ₩18,913 | ₩19,007 | ₩18,873 | ₩18,887 | -0.14% | 16.6만 |
|---|
| 2026.06.17 | ₩19,127 | ₩19,127 | ₩18,846 | ₩18,860 | -1.40% | 21만 |
|---|
| 2026.06.16 | ₩18,980 | ₩19,033 | ₩18,860 | ₩19,020 | +0.21% | 16.4만 |
|---|
| 2026.06.15 | ₩18,967 | ₩18,993 | ₩18,766 | ₩18,833 | -0.70% | 23.9만 |
|---|
| 2026.06.12 | ₩18,967 | ₩18,993 | ₩18,773 | ₩18,820 | -0.77% | 17.4만 |
|---|
| 2026.06.11 | ₩18,753 | ₩19,020 | ₩18,700 | ₩18,833 | +0.43% | 15.9만 |
|---|
| 2026.06.10 | ₩18,900 | ₩19,138 | ₩18,820 | ₩18,887 | -0.07% | 19.5만 |
|---|
| 2026.06.09 | ₩18,887 | ₩19,127 | ₩18,780 | ₩18,900 | +0.07% | 16.1만 |
|---|
| 2026.06.08 | ₩19,087 | ₩19,100 | ₩18,806 | ₩18,913 | -0.91% | 21.3만 |
|---|
| 2026.06.05 | ₩19,314 | ₩19,327 | ₩18,980 | ₩18,993 | -1.66% | 16만 |
|---|
| 2026.06.04 | ₩19,367 | ₩19,367 | ₩19,234 | ₩19,301 | -0.34% | 18.4만 |
|---|
| 2026.06.03 | ₩19,234 | ₩19,341 | ₩19,020 | ₩19,287 | +0.28% | 32.4만 |
|---|
| 2026.06.02 | ₩19,100 | ₩19,421 | ₩19,100 | ₩19,327 | +1.19% | 28.8만 |
|---|
| 2026.06.01 | ₩19,301 | ₩19,434 | ₩19,114 | ₩19,154 | -0.76% | 23.3만 |
|---|
| 2026.05.29 | ₩19,140 | ₩19,301 | ₩19,074 | ₩19,301 | +0.84% | 15만 |
|---|
| 2026.05.28 | ₩18,887 | ₩19,154 | ₩18,887 | ₩19,060 | +0.92% | 15.6만 |
|---|
| 2026.05.27 | ₩18,887 | ₩18,967 | ₩18,820 | ₩18,887 | 0.00% | 20.3만 |
|---|
| 2026.05.26 | ₩18,887 | ₩19,033 | ₩18,780 | ₩18,860 | -0.14% | 27.8만 |
|---|
| 2026.05.22 | ₩18,793 | ₩18,834 | ₩18,713 | ₩18,753 | -0.21% | 19.6만 |
|---|
| 2026.05.21 | ₩18,820 | ₩18,833 | ₩18,566 | ₩18,820 | 0.00% | 28.1만 |
|---|
| 2026.05.20 | ₩18,539 | ₩18,846 | ₩18,539 | ₩18,766 | +1.22% | 18만 |
|---|
| 2026.05.19 | ₩18,499 | ₩18,646 | ₩18,419 | ₩18,526 | +0.14% | 20.5만 |
|---|
| 2026.05.18 | ₩18,553 | ₩18,766 | ₩18,492 | ₩18,499 | -0.29% | 19.5만 |
|---|
| 2026.05.15 | ₩18,820 | ₩18,913 | ₩18,499 | ₩18,579 | -1.28% | 31.2만 |
|---|
| 2026.05.14 | ₩18,846 | ₩18,903 | ₩18,766 | ₩18,820 | -0.14% | 15.2만 |
|---|
| 2026.05.13 | ₩18,887 | ₩18,940 | ₩18,700 | ₩18,766 | -0.64% | 29만 |
|---|
| 2026.05.12 | ₩19,234 | ₩19,234 | ₩18,846 | ₩18,887 | -1.81% | 23.1만 |
|---|
| 2026.05.11 | ₩19,194 | ₩19,434 | ₩19,114 | ₩19,140 | -0.28% | 18.1만 |
|---|
| 2026.05.08 | ₩19,634 | ₩19,824 | ₩19,421 | ₩19,474 | -0.82% | 32.5만 |
|---|
| 2026.05.07 | ₩19,634 | ₩19,875 | ₩19,581 | ₩19,621 | -0.07% | 22.9만 |
|---|
| 2026.05.06 | ₩19,568 | ₩19,741 | ₩19,554 | ₩19,634 | +0.34% | 10.5만 |
|---|
| 2026.05.05 | ₩19,621 | ₩19,701 | ₩19,514 | ₩19,528 | -0.48% | 19.2만 |
|---|
| 2026.05.04 | ₩19,768 | ₩19,902 | ₩19,461 | ₩19,675 | -0.47% | 33.4만 |
|---|
| 2026.05.01 | ₩19,781 | ₩19,875 | ₩19,675 | ₩19,701 | -0.41% | 19.6만 |
|---|
| 2026.04.30 | ₩19,634 | ₩19,862 | ₩19,634 | ₩19,728 | +0.48% | 13.8만 |
|---|
| 2026.04.29 | ₩19,568 | ₩19,793 | ₩19,548 | ₩19,634 | +0.34% | 11.9만 |
|---|
| 2026.04.28 | ₩19,621 | ₩19,821 | ₩19,602 | ₩19,648 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩19,501 | ₩19,741 | ₩19,468 | ₩19,621 | +0.62% | 13.3만 |
|---|
| 2026.04.24 | ₩19,715 | ₩19,715 | ₩19,541 | ₩19,568 | -0.75% | 8만 |
|---|
| 2026.04.23 | ₩19,675 | ₩19,728 | ₩19,458 | ₩19,608 | -0.34% | 12.4만 |
|---|
| 2026.04.22 | ₩19,648 | ₩19,888 | ₩19,501 | ₩19,541 | -0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩19,701 | ₩19,888 | ₩19,634 | ₩19,634 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩19,821 | ₩19,916 | ₩19,728 | ₩19,768 | -0.27% | 8.8만 |
|---|
| 2026.04.17 | ₩19,554 | ₩19,862 | ₩19,554 | ₩19,741 | +0.96% | 18만 |
|---|
| 2026.04.16 | ₩19,234 | ₩19,594 | ₩19,224 | ₩19,528 | +1.53% | 20.5만 |
|---|
| 2026.04.15 | ₩19,301 | ₩19,354 | ₩19,194 | ₩19,287 | -0.07% | 11.7만 |
|---|
| 2026.04.14 | ₩19,154 | ₩19,301 | ₩19,154 | ₩19,194 | +0.21% | 14.8만 |
|---|
| 2026.04.13 | ₩19,020 | ₩19,379 | ₩19,020 | ₩19,147 | +0.67% | 13.3만 |
|---|
| 2026.04.10 | ₩19,381 | ₩19,541 | ₩19,301 | ₩19,354 | -0.14% | 12.8만 |
|---|
| 2026.04.09 | ₩19,381 | ₩19,520 | ₩19,220 | ₩19,314 | -0.34% | 23.4만 |
|---|
| 2026.04.08 | ₩19,581 | ₩19,620 | ₩19,367 | ₩19,488 | -0.48% | 22.4만 |
|---|
| 2026.04.07 | ₩19,501 | ₩19,501 | ₩19,100 | ₩19,220 | -1.44% | 10.6만 |
|---|
| 2026.04.06 | ₩19,234 | ₩19,514 | ₩19,220 | ₩19,314 | +0.42% | 12.3만 |
|---|
| 2026.04.02 | ₩19,074 | ₩19,541 | ₩19,074 | ₩19,314 | +1.26% | 17.7만 |
|---|
| 2026.04.01 | ₩19,381 | ₩19,728 | ₩19,357 | ₩19,394 | +0.07% | 25.1만 |
|---|
| 2026.03.31 | ₩18,686 | ₩19,341 | ₩18,686 | ₩19,247 | +3.00% | 27.7만 |
|---|
| 2026.03.30 | ₩18,526 | ₩18,820 | ₩18,499 | ₩18,619 | +0.50% | 20.2만 |
|---|
| 2026.03.27 | ₩18,606 | ₩18,631 | ₩18,352 | ₩18,446 | -0.86% | 38.1만 |
|---|
| 2026.03.26 | ₩18,913 | ₩19,060 | ₩18,659 | ₩18,659 | -1.34% | 16.2만 |
|---|
| 2026.03.25 | ₩18,940 | ₩19,020 | ₩18,806 | ₩18,927 | -0.07% | 19.9만 |
|---|
| 2026.03.24 | ₩18,659 | ₩19,000 | ₩18,432 | ₩18,726 | +0.36% | 20.2만 |
|---|
| 2026.03.23 | ₩18,606 | ₩18,840 | ₩18,366 | ₩18,646 | +0.22% | 58.6만 |
|---|
| 2026.03.20 | ₩19,033 | ₩19,107 | ₩18,432 | ₩18,459 | -3.02% | 55.2만 |
|---|
| 2026.03.19 | ₩19,207 | ₩19,434 | ₩19,091 | ₩19,167 | -0.21% | 22.6만 |
|---|
| 2026.03.18 | ₩19,461 | ₩19,581 | ₩19,327 | ₩19,367 | -0.48% | 16.2만 |
|---|
| 2026.03.17 | ₩19,541 | ₩19,835 | ₩19,514 | ₩19,554 | +0.07% | 13.9만 |
|---|
| 2026.03.16 | ₩19,407 | ₩19,568 | ₩19,407 | ₩19,501 | +0.48% | 12.8만 |
|---|
| 2026.03.13 | ₩19,675 | ₩19,995 | ₩19,220 | ₩19,314 | -1.83% | 19.3만 |
|---|
| 2026.03.12 | ₩19,741 | ₩19,928 | ₩19,541 | ₩19,594 | -0.74% | 18.9만 |
|---|
| 2026.03.11 | ₩19,715 | ₩20,236 | ₩19,715 | ₩19,968 | +1.29% | 20.4만 |
|---|
| 2026.03.10 | ₩19,461 | ₩19,848 | ₩19,421 | ₩19,648 | +0.96% | 20.4만 |
|---|
| 2026.03.09 | ₩19,688 | ₩19,688 | ₩19,180 | ₩19,407 | -1.42% | 46.7만 |
|---|
| 2026.03.06 | ₩20,129 | ₩20,246 | ₩19,781 | ₩19,835 | -1.46% | 48만 |
|---|
| 2026.03.05 | ₩20,489 | ₩20,690 | ₩20,302 | ₩20,302 | -0.91% | 22만 |
|---|
| 2026.03.04 | ₩20,770 | ₩20,831 | ₩20,543 | ₩20,543 | -1.09% | 16.2만 |
|---|
| 2026.03.03 | ₩20,650 | ₩20,903 | ₩20,503 | ₩20,770 | +0.58% | 15.6만 |
|---|
| 2026.03.02 | ₩20,797 | ₩20,970 | ₩20,797 | ₩20,810 | +0.06% | 19.4만 |
|---|
| 2026.02.27 | ₩20,783 | ₩20,903 | ₩20,489 | ₩20,743 | -0.19% | 22.2만 |
|---|
| 2026.02.26 | ₩20,810 | ₩20,957 | ₩20,636 | ₩20,690 | -0.58% | 14.1만 |
|---|
| 2026.02.25 | ₩20,636 | ₩20,957 | ₩20,636 | ₩20,783 | +0.71% | 20.8만 |
|---|
| 2026.02.24 | ₩20,676 | ₩20,984 | ₩20,382 | ₩20,730 | +0.26% | 15.5만 |
|---|
| 2026.02.23 | ₩20,770 | ₩20,937 | ₩20,596 | ₩20,837 | +0.32% | 20.1만 |
|---|
| 2026.02.20 | ₩21,037 | ₩21,104 | ₩20,770 | ₩20,837 | -0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩21,050 | ₩21,130 | ₩21,024 | ₩21,090 | +0.19% | 10.2만 |
|---|
| 2026.02.18 | ₩21,211 | ₩21,211 | ₩20,970 | ₩21,077 | -0.63% | 13.6만 |
|---|
| 2026.02.17 | ₩21,237 | ₩21,237 | ₩20,970 | ₩21,037 | -0.94% | 15만 |
|---|
| 2026.02.13 | ₩21,064 | ₩21,251 | ₩21,042 | ₩21,144 | +0.38% | 12.5만 |
|---|
| 2026.02.12 | ₩21,304 | ₩21,304 | ₩21,037 | ₩21,130 | -0.82% | 10.6만 |
|---|
| 2026.02.11 | ₩21,317 | ₩21,358 | ₩21,211 | ₩21,304 | -0.06% | 15.3만 |
|---|
| 2026.02.10 | ₩21,117 | ₩21,331 | ₩21,104 | ₩21,317 | +0.95% | 11.9만 |
|---|
| 2026.02.09 | ₩20,970 | ₩21,137 | ₩20,949 | ₩21,104 | +0.64% | 15.6만 |
|---|
| 2026.02.06 | ₩20,917 | ₩21,153 | ₩20,837 | ₩20,984 | +0.32% | 23.1만 |
|---|
| 2026.02.05 | ₩21,171 | ₩21,224 | ₩20,930 | ₩20,984 | -0.88% | 24.1만 |
|---|
| 2026.02.04 | ₩21,371 | ₩21,424 | ₩21,171 | ₩21,224 | -0.69% | 16만 |
|---|
| 2026.02.03 | ₩21,438 | ₩21,438 | ₩21,211 | ₩21,244 | -0.90% | 15.7만 |
|---|
| 2026.02.02 | ₩21,331 | ₩21,491 | ₩21,331 | ₩21,398 | +0.31% | 21.9만 |
|---|
| 2026.01.30 | ₩21,237 | ₩21,398 | ₩21,184 | ₩21,398 | +0.75% | 23.3만 |
|---|
| 2026.01.29 | ₩21,224 | ₩21,371 | ₩21,144 | ₩21,291 | +0.31% | 11.8만 |
|---|
| 2026.01.28 | ₩21,331 | ₩21,478 | ₩21,264 | ₩21,291 | -0.19% | 22.1만 |
|---|
| 2026.01.27 | ₩21,264 | ₩21,317 | ₩21,171 | ₩21,264 | 0.00% | 14.7만 |
|---|
| 2026.01.26 | ₩21,291 | ₩21,371 | ₩21,224 | ₩21,224 | -0.31% | 9.9만 |
|---|
| 2026.01.23 | ₩21,317 | ₩21,344 | ₩21,237 | ₩21,277 | -0.19% | 13.6만 |
|---|
| 2026.01.22 | ₩21,291 | ₩21,317 | ₩21,171 | ₩21,264 | -0.13% | 18.9만 |
|---|
| 2026.01.21 | ₩21,077 | ₩21,277 | ₩21,037 | ₩21,197 | +0.57% | 17.3만 |
|---|
| 2026.01.20 | ₩21,024 | ₩21,211 | ₩20,970 | ₩21,077 | +0.25% | 25.3만 |
|---|
| 2026.01.16 | ₩21,090 | ₩21,304 | ₩20,943 | ₩21,184 | +0.44% | 167.2만 |
|---|
| 2026.01.15 | ₩21,130 | ₩21,331 | ₩21,037 | ₩21,064 | -0.32% | 35.4만 |
|---|
| 2026.01.14 | ₩21,184 | ₩21,264 | ₩20,997 | ₩21,104 | -0.38% | 36.5만 |
|---|
| 2026.01.13 | ₩21,157 | ₩21,358 | ₩21,090 | ₩21,130 | -0.13% | 26만 |
|---|
| 2026.01.12 | ₩21,197 | ₩21,490 | ₩21,104 | ₩21,384 | +0.88% | 46.8만 |
|---|
| 2026.01.09 | ₩21,090 | ₩21,144 | ₩20,970 | ₩21,144 | +0.25% | 14.5만 |
|---|
| 2026.01.08 | ₩20,863 | ₩21,050 | ₩20,797 | ₩20,970 | +0.51% | 23.9만 |
|---|
| 2026.01.07 | ₩20,610 | ₩20,997 | ₩20,540 | ₩20,930 | +1.56% | 40.2만 |
|---|
| 2026.01.06 | ₩20,676 | ₩20,676 | ₩20,543 | ₩20,636 | -0.19% | 29.5만 |
|---|
| 2026.01.05 | ₩20,596 | ₩20,676 | ₩20,556 | ₩20,636 | +0.19% | 35.6만 |
|---|
| 2026.01.02 | ₩20,529 | ₩20,537 | ₩20,342 | ₩20,436 | -0.46% | 37.4만 |
|---|
| 2025.12.31 | ₩20,463 | ₩20,756 | ₩20,409 | ₩20,436 | -0.13% | 24만 |
|---|
| 2025.12.30 | ₩20,369 | ₩20,516 | ₩20,342 | ₩20,516 | +0.72% | 41.9만 |
|---|
| 2025.12.29 | ₩20,503 | ₩20,596 | ₩20,342 | ₩20,356 | -0.72% | 37.2만 |
|---|
| 2025.12.26 | ₩20,623 | ₩20,770 | ₩20,556 | ₩20,556 | -0.32% | 19.4만 |
|---|
| 2025.12.24 | ₩20,556 | ₩20,723 | ₩20,556 | ₩20,663 | +0.52% | 7.4만 |
|---|
| 2025.12.23 | ₩20,556 | ₩20,638 | ₩20,543 | ₩20,596 | +0.19% | 18.8만 |
|---|
| 2025.12.22 | ₩20,569 | ₩20,718 | ₩20,529 | ₩20,556 | -0.06% | 18.9만 |
|---|
| 2025.12.19 | ₩20,543 | ₩20,636 | ₩20,543 | ₩20,596 | +0.26% | 10.1만 |
|---|
| 2025.12.18 | ₩20,596 | ₩20,743 | ₩20,569 | ₩20,636 | +0.19% | 16.2만 |
|---|
| 2025.12.17 | ₩20,703 | ₩20,770 | ₩20,543 | ₩20,543 | -0.77% | 17.4만 |
|---|
| 2025.12.16 | ₩20,569 | ₩20,810 | ₩20,569 | ₩20,703 | +0.65% | 21.4만 |
|---|
| 2025.12.15 | ₩20,650 | ₩20,690 | ₩20,489 | ₩20,596 | -0.26% | 17.7만 |
|---|
| 2025.12.12 | ₩20,503 | ₩20,703 | ₩20,476 | ₩20,529 | +0.13% | 18만 |
|---|
| 2025.12.11 | ₩20,716 | ₩20,823 | ₩20,636 | ₩20,676 | -0.19% | 16.8만 |
|---|
| 2025.12.10 | ₩21,117 | ₩21,117 | ₩20,917 | ₩20,997 | -0.57% | 11만 |
|---|
| 2025.12.09 | ₩21,224 | ₩21,224 | ₩21,010 | ₩21,037 | -0.88% | 17.6만 |
|---|
| 2025.12.08 | ₩21,184 | ₩21,211 | ₩21,037 | ₩21,090 | -0.44% | 23.5만 |
|---|
| 2025.12.05 | ₩21,251 | ₩21,344 | ₩21,184 | ₩21,184 | -0.31% | 15.7만 |
|---|
| 2025.12.04 | ₩21,424 | ₩21,440 | ₩21,317 | ₩21,344 | -0.37% | 16.3만 |
|---|
| 2025.12.03 | ₩21,344 | ₩21,504 | ₩21,344 | ₩21,438 | +0.44% | 16.3만 |
|---|
| 2025.12.02 | ₩21,344 | ₩21,504 | ₩21,344 | ₩21,438 | +0.44% | 13만 |
|---|
| 2025.12.01 | ₩21,411 | ₩21,504 | ₩21,317 | ₩21,371 | -0.19% | 22.2만 |
|---|
| 2025.11.28 | ₩21,304 | ₩21,424 | ₩21,223 | ₩21,411 | +0.50% | 8.6만 |
|---|
| 2025.11.26 | ₩21,224 | ₩21,355 | ₩21,090 | ₩21,304 | +0.38% | 13.9만 |
|---|
| 2025.11.25 | ₩20,797 | ₩21,251 | ₩20,770 | ₩21,077 | +1.35% | 20.2만 |
|---|
| 2025.11.24 | ₩20,703 | ₩20,957 | ₩20,703 | ₩20,837 | +0.65% | 27.5만 |
|---|
| 2025.11.21 | ₩20,703 | ₩20,984 | ₩20,676 | ₩20,823 | +0.58% | 16.5만 |
|---|
| 2025.11.20 | ₩20,529 | ₩20,897 | ₩20,516 | ₩20,663 | +0.65% | 14.2만 |
|---|
| 2025.11.19 | ₩20,770 | ₩20,917 | ₩20,583 | ₩20,650 | -0.58% | 11.8만 |
|---|
| 2025.11.18 | ₩20,650 | ₩20,850 | ₩20,556 | ₩20,783 | +0.65% | 18.9만 |
|---|
| 2025.11.17 | ₩20,970 | ₩21,104 | ₩20,663 | ₩20,730 | -1.15% | 19.5만 |
|---|
| 2025.11.14 | ₩21,064 | ₩21,237 | ₩20,957 | ₩21,037 | -0.13% | 17.2만 |
|---|
| 2025.11.13 | ₩21,358 | ₩21,411 | ₩21,237 | ₩21,317 | -0.19% | 7.3만 |
|---|
| 2025.11.12 | ₩21,358 | ₩21,464 | ₩21,237 | ₩21,317 | -0.19% | 8.8만 |
|---|
| 2025.11.11 | ₩21,424 | ₩21,478 | ₩21,317 | ₩21,424 | 0.00% | 15만 |
|---|
| 2025.11.10 | ₩21,251 | ₩21,384 | ₩21,144 | ₩21,317 | +0.31% | 10.1만 |
|---|
| 2025.11.07 | ₩21,037 | ₩21,578 | ₩20,997 | ₩21,251 | +1.02% | 17.9만 |
|---|
| 2025.11.06 | ₩21,130 | ₩21,237 | ₩21,037 | ₩21,197 | +0.32% | 10.8만 |
|---|
| 2025.11.05 | ₩21,090 | ₩21,211 | ₩21,001 | ₩21,024 | -0.32% | 16.3만 |
|---|
| 2025.11.04 | ₩21,010 | ₩21,237 | ₩21,010 | ₩21,171 | +0.76% | 23.1만 |
|---|
| 2025.11.03 | ₩21,371 | ₩21,371 | ₩21,024 | ₩21,064 | -1.44% | 25.8만 |
|---|
| 2025.10.31 | ₩21,344 | ₩21,411 | ₩21,225 | ₩21,331 | -0.06% | 12.2만 |
|---|
| 2025.10.30 | ₩21,264 | ₩21,344 | ₩21,024 | ₩21,224 | -0.19% | 18.4만 |
|---|
| 2025.10.29 | ₩21,237 | ₩21,384 | ₩21,204 | ₩21,317 | +0.38% | 19.6만 |
|---|
| 2025.10.28 | ₩21,171 | ₩21,358 | ₩21,064 | ₩21,197 | +0.13% | 16.9만 |
|---|
| 2025.10.27 | ₩21,277 | ₩21,411 | ₩20,770 | ₩21,211 | -0.31% | 59.6만 |
|---|
| 2025.10.24 | ₩20,984 | ₩21,304 | ₩20,703 | ₩21,117 | +0.64% | 11.9만 |
|---|
| 2025.10.23 | ₩20,770 | ₩21,037 | ₩20,730 | ₩20,984 | +1.03% | 14.6만 |
|---|
| 2025.10.22 | ₩20,797 | ₩20,890 | ₩20,596 | ₩20,783 | -0.06% | 30.2만 |
|---|
| 2025.10.21 | ₩20,236 | ₩20,837 | ₩20,182 | ₩20,756 | +2.57% | 36.1만 |
|---|
| 2025.10.20 | ₩20,943 | ₩21,104 | ₩20,276 | ₩20,302 | -3.06% | 73만 |
|---|
| 2025.10.17 | ₩21,251 | ₩21,438 | ₩20,650 | ₩21,130 | -0.57% | 33만 |
|---|
| 2025.10.16 | ₩21,411 | ₩21,691 | ₩21,251 | ₩21,358 | -0.25% | 11만 |
|---|
| 2025.10.15 | ₩21,611 | ₩21,732 | ₩21,438 | ₩21,478 | -0.62% | 13.5만 |
|---|
| 2025.10.14 | ₩21,611 | ₩21,625 | ₩21,344 | ₩21,545 | -0.31% | 10.9만 |
|---|
| 2025.10.13 | ₩21,905 | ₩21,959 | ₩21,732 | ₩21,852 | -0.24% | 9.6만 |
|---|
| 2025.10.10 | ₩21,985 | ₩22,039 | ₩21,678 | ₩21,718 | -1.22% | 15.9만 |
|---|