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 | ₩17,704 | ₩17,810 | ₩17,610 | ₩17,784 | +0.45% | 20만 |
| 2026.10.08 | ₩17,437 | ₩17,704 | ₩17,356 | ₩17,677 | +1.38% | 29.1만 |
| 2026.10.07 | ₩17,543 | ₩17,583 | ₩17,477 | ₩17,503 | -0.23% | 26.3만 |
| 2026.10.06 | ₩17,503 | ₩17,757 | ₩17,503 | ₩17,744 | +1.37% | 14.8만 |
| 2026.10.05 | ₩17,824 | ₩17,917 | ₩17,477 | ₩17,517 | -1.72% | 21.1만 |
| 2026.10.02 | ₩17,770 | ₩18,024 | ₩17,770 | ₩17,877 | +0.60% | 31만 |
| 2026.10.01 | ₩17,744 | ₩17,748 | ₩17,550 | ₩17,690 | -0.30% | 29만 |
| 2026.09.30 | ₩17,650 | ₩17,841 | ₩17,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,664 |
| +0.08% |
| 32만 |
| 2026.09.29 | ₩17,503 | ₩17,717 | ₩17,490 | ₩17,610 | +0.61% | 26.1만 |
|---|
| 2026.09.28 | ₩17,650 | ₩17,730 | ₩17,463 | ₩17,503 | -0.83% | 29.6만 |
|---|
| 2026.09.25 | ₩17,490 | ₩17,744 | ₩17,438 | ₩17,664 | +0.99% | 31.5만 |
|---|
| 2026.09.24 | ₩17,370 | ₩17,557 | ₩17,250 | ₩17,477 | +0.61% | 55.5만 |
|---|
| 2026.09.23 | ₩17,610 | ₩17,630 | ₩17,343 | ₩17,437 | -0.99% | 39.4만 |
|---|
| 2026.09.22 | ₩17,664 | ₩17,770 | ₩17,503 | ₩17,690 | +0.15% | 41만 |
|---|
| 2026.09.21 | ₩17,864 | ₩17,890 | ₩17,677 | ₩17,704 | -0.90% | 28.2만 |
|---|
| 2026.09.18 | ₩17,944 | ₩17,944 | ₩17,677 | ₩17,810 | -0.74% | 28만 |
|---|
| 2026.09.17 | ₩17,957 | ₩18,011 | ₩17,784 | ₩17,944 | -0.07% | 29.7만 |
|---|
| 2026.09.16 | ₩17,770 | ₩17,904 | ₩17,730 | ₩17,877 | +0.60% | 109.5만 |
|---|
| 2026.09.15 | ₩17,704 | ₩17,857 | ₩17,557 | ₩17,717 | +0.08% | 46.2만 |
|---|
| 2026.09.14 | ₩18,157 | ₩18,291 | ₩17,810 | ₩17,850 | -1.69% | 53만 |
|---|
| 2026.09.11 | ₩18,558 | ₩18,598 | ₩18,318 | ₩18,318 | -1.29% | 21.3만 |
|---|
| 2026.09.10 | ₩18,732 | ₩18,758 | ₩18,625 | ₩18,625 | -0.57% | 18.8만 |
|---|
| 2026.09.09 | ₩18,798 | ₩18,919 | ₩18,721 | ₩18,825 | +0.14% | 22.2만 |
|---|
| 2026.09.08 | ₩18,959 | ₩19,007 | ₩18,785 | ₩18,798 | -0.85% | 22.3만 |
|---|
| 2026.09.04 | ₩18,825 | ₩19,079 | ₩18,825 | ₩19,012 | +0.99% | 17.9만 |
|---|
| 2026.09.03 | ₩18,825 | ₩18,919 | ₩18,758 | ₩18,772 | -0.28% | 12.4만 |
|---|
| 2026.09.02 | ₩18,825 | ₩18,852 | ₩18,692 | ₩18,798 | -0.14% | 25.2만 |
|---|
| 2026.09.01 | ₩18,785 | ₩18,905 | ₩18,718 | ₩18,772 | -0.07% | 21.4만 |
|---|
| 2026.08.31 | ₩18,705 | ₩18,805 | ₩18,651 | ₩18,718 | +0.07% | 24.3만 |
|---|
| 2026.08.28 | ₩18,945 | ₩18,959 | ₩18,732 | ₩18,745 | -1.06% | 19.4만 |
|---|
| 2026.08.27 | ₩18,865 | ₩19,012 | ₩18,852 | ₩18,892 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩18,838 | ₩18,959 | ₩18,812 | ₩18,812 | -0.14% | 21.8만 |
|---|
| 2026.08.25 | ₩18,812 | ₩18,878 | ₩18,732 | ₩18,838 | +0.14% | 23.2만 |
|---|
| 2026.08.24 | ₩18,798 | ₩18,832 | ₩18,705 | ₩18,718 | -0.43% | 18.1만 |
|---|
| 2026.08.21 | ₩18,692 | ₩18,852 | ₩18,692 | ₩18,852 | +0.86% | 18.1만 |
|---|
| 2026.08.20 | ₩18,772 | ₩18,878 | ₩18,692 | ₩18,692 | -0.43% | 25만 |
|---|
| 2026.08.19 | ₩18,812 | ₩18,945 | ₩18,785 | ₩18,812 | 0.00% | 26.4만 |
|---|
| 2026.08.18 | ₩18,825 | ₩19,326 | ₩18,678 | ₩18,692 | -0.71% | 26.3만 |
|---|
| 2026.08.17 | ₩19,052 | ₩19,105 | ₩18,852 | ₩18,865 | -0.98% | 17.2만 |
|---|
| 2026.08.14 | ₩19,145 | ₩19,199 | ₩18,985 | ₩19,052 | -0.49% | 18.1만 |
|---|
| 2026.08.13 | ₩18,932 | ₩19,279 | ₩18,800 | ₩19,212 | +1.48% | 16.4만 |
|---|
| 2026.08.12 | ₩19,186 | ₩19,292 | ₩19,186 | ₩19,186 | 0.00% | 24.1만 |
|---|
| 2026.08.11 | ₩19,226 | ₩19,266 | ₩19,159 | ₩19,186 | -0.21% | 18만 |
|---|
| 2026.08.10 | ₩19,119 | ₩19,239 | ₩19,092 | ₩19,132 | +0.07% | 17.1만 |
|---|
| 2026.08.07 | ₩19,079 | ₩19,216 | ₩19,052 | ₩19,132 | +0.28% | 17만 |
|---|
| 2026.08.06 | ₩19,025 | ₩19,105 | ₩18,945 | ₩19,052 | +0.14% | 16.3만 |
|---|
| 2026.08.05 | ₩19,119 | ₩19,149 | ₩18,959 | ₩19,025 | -0.49% | 15만 |
|---|
| 2026.08.04 | ₩18,919 | ₩19,141 | ₩18,919 | ₩19,039 | +0.64% | 24.4만 |
|---|
| 2026.08.03 | ₩18,865 | ₩19,025 | ₩18,812 | ₩18,905 | +0.21% | 23.2만 |
|---|
| 2026.07.31 | ₩18,959 | ₩19,025 | ₩18,852 | ₩18,905 | -0.28% | 13.8만 |
|---|
| 2026.07.30 | ₩18,705 | ₩19,065 | ₩18,705 | ₩18,985 | +1.50% | 14만 |
|---|
| 2026.07.29 | ₩18,732 | ₩19,039 | ₩18,651 | ₩18,678 | -0.29% | 24만 |
|---|
| 2026.07.28 | ₩18,705 | ₩18,825 | ₩18,651 | ₩18,812 | +0.57% | 22.6만 |
|---|
| 2026.07.27 | ₩18,772 | ₩18,997 | ₩18,571 | ₩18,638 | -0.71% | 23.8만 |
|---|
| 2026.07.24 | ₩18,745 | ₩18,812 | ₩18,692 | ₩18,732 | -0.07% | 19.8만 |
|---|
| 2026.07.23 | ₩18,945 | ₩18,947 | ₩18,692 | ₩18,718 | -1.20% | 28.8만 |
|---|
| 2026.07.22 | ₩19,199 | ₩19,199 | ₩18,959 | ₩19,012 | -0.97% | 12.1만 |
|---|
| 2026.07.21 | ₩19,252 | ₩19,359 | ₩19,079 | ₩19,132 | -0.62% | 11.9만 |
|---|
| 2026.07.20 | ₩19,372 | ₩19,426 | ₩19,239 | ₩19,239 | -0.69% | 12.1만 |
|---|
| 2026.07.17 | ₩19,386 | ₩19,479 | ₩19,172 | ₩19,332 | -0.28% | 21.7만 |
|---|
| 2026.07.16 | ₩19,359 | ₩19,493 | ₩19,287 | ₩19,412 | +0.28% | 13.2만 |
|---|
| 2026.07.15 | ₩19,359 | ₩19,466 | ₩19,292 | ₩19,439 | +0.41% | 17만 |
|---|
| 2026.07.14 | ₩19,359 | ₩19,433 | ₩19,226 | ₩19,319 | -0.21% | 16.2만 |
|---|
| 2026.07.13 | ₩19,359 | ₩19,533 | ₩19,359 | ₩19,359 | 0.00% | 10.9만 |
|---|
| 2026.07.10 | ₩19,613 | ₩19,773 | ₩19,586 | ₩19,680 | +0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩19,599 | ₩19,626 | ₩19,506 | ₩19,586 | -0.07% | 13.7만 |
|---|
| 2026.07.08 | ₩19,639 | ₩19,706 | ₩19,493 | ₩19,613 | -0.14% | 11.7만 |
|---|
| 2026.07.07 | ₩19,693 | ₩19,746 | ₩19,599 | ₩19,599 | -0.47% | 11.4만 |
|---|
| 2026.07.06 | ₩19,519 | ₩19,760 | ₩19,506 | ₩19,706 | +0.96% | 12.6만 |
|---|
| 2026.07.02 | ₩19,493 | ₩19,619 | ₩19,386 | ₩19,586 | +0.48% | 16.6만 |
|---|
| 2026.07.01 | ₩19,519 | ₩19,653 | ₩19,346 | ₩19,493 | -0.14% | 21만 |
|---|
| 2026.06.30 | ₩19,332 | ₩19,466 | ₩19,292 | ₩19,426 | +0.48% | 15만 |
|---|
| 2026.06.29 | ₩19,105 | ₩19,346 | ₩19,092 | ₩19,306 | +1.05% | 13.9만 |
|---|
| 2026.06.26 | ₩19,079 | ₩19,149 | ₩18,999 | ₩19,132 | +0.28% | 8.1만 |
|---|
| 2026.06.25 | ₩18,865 | ₩19,092 | ₩18,865 | ₩18,999 | +0.71% | 17.8만 |
|---|
| 2026.06.24 | ₩18,745 | ₩18,972 | ₩18,705 | ₩18,852 | +0.57% | 12만 |
|---|
| 2026.06.23 | ₩18,692 | ₩18,829 | ₩18,558 | ₩18,745 | +0.29% | 17만 |
|---|
| 2026.06.22 | ₩18,878 | ₩19,025 | ₩18,705 | ₩18,758 | -0.64% | 16.9만 |
|---|
| 2026.06.18 | ₩18,905 | ₩18,999 | ₩18,865 | ₩18,878 | -0.14% | 16.6만 |
|---|
| 2026.06.17 | ₩19,119 | ₩19,119 | ₩18,838 | ₩18,852 | -1.40% | 21만 |
|---|
| 2026.06.16 | ₩18,972 | ₩19,025 | ₩18,852 | ₩19,012 | +0.21% | 16.4만 |
|---|
| 2026.06.15 | ₩18,959 | ₩18,985 | ₩18,758 | ₩18,825 | -0.70% | 23.9만 |
|---|
| 2026.06.12 | ₩18,959 | ₩18,985 | ₩18,765 | ₩18,812 | -0.77% | 17.4만 |
|---|
| 2026.06.11 | ₩18,745 | ₩19,012 | ₩18,692 | ₩18,825 | +0.43% | 15.9만 |
|---|
| 2026.06.10 | ₩18,892 | ₩19,129 | ₩18,812 | ₩18,878 | -0.07% | 19.5만 |
|---|
| 2026.06.09 | ₩18,878 | ₩19,119 | ₩18,772 | ₩18,892 | +0.07% | 16.1만 |
|---|
| 2026.06.08 | ₩19,079 | ₩19,092 | ₩18,798 | ₩18,905 | -0.91% | 21.3만 |
|---|
| 2026.06.05 | ₩19,306 | ₩19,319 | ₩18,972 | ₩18,985 | -1.66% | 16만 |
|---|
| 2026.06.04 | ₩19,359 | ₩19,359 | ₩19,226 | ₩19,292 | -0.34% | 18.4만 |
|---|
| 2026.06.03 | ₩19,226 | ₩19,332 | ₩19,012 | ₩19,279 | +0.28% | 32.4만 |
|---|
| 2026.06.02 | ₩19,092 | ₩19,412 | ₩19,092 | ₩19,319 | +1.19% | 28.8만 |
|---|
| 2026.06.01 | ₩19,292 | ₩19,426 | ₩19,105 | ₩19,145 | -0.76% | 23.3만 |
|---|
| 2026.05.29 | ₩19,132 | ₩19,292 | ₩19,065 | ₩19,292 | +0.84% | 15만 |
|---|
| 2026.05.28 | ₩18,878 | ₩19,145 | ₩18,878 | ₩19,052 | +0.92% | 15.6만 |
|---|
| 2026.05.27 | ₩18,878 | ₩18,959 | ₩18,812 | ₩18,878 | 0.00% | 20.3만 |
|---|
| 2026.05.26 | ₩18,878 | ₩19,025 | ₩18,772 | ₩18,852 | -0.14% | 27.8만 |
|---|
| 2026.05.22 | ₩18,785 | ₩18,826 | ₩18,705 | ₩18,745 | -0.21% | 19.6만 |
|---|
| 2026.05.21 | ₩18,812 | ₩18,825 | ₩18,558 | ₩18,812 | 0.00% | 28.1만 |
|---|
| 2026.05.20 | ₩18,531 | ₩18,838 | ₩18,531 | ₩18,758 | +1.22% | 18만 |
|---|
| 2026.05.19 | ₩18,491 | ₩18,638 | ₩18,411 | ₩18,518 | +0.14% | 20.5만 |
|---|
| 2026.05.18 | ₩18,545 | ₩18,758 | ₩18,485 | ₩18,491 | -0.29% | 19.5만 |
|---|
| 2026.05.15 | ₩18,812 | ₩18,905 | ₩18,491 | ₩18,571 | -1.28% | 31.2만 |
|---|
| 2026.05.14 | ₩18,838 | ₩18,894 | ₩18,758 | ₩18,812 | -0.14% | 15.2만 |
|---|
| 2026.05.13 | ₩18,878 | ₩18,932 | ₩18,692 | ₩18,758 | -0.64% | 29만 |
|---|
| 2026.05.12 | ₩19,226 | ₩19,226 | ₩18,838 | ₩18,878 | -1.81% | 23.1만 |
|---|
| 2026.05.11 | ₩19,186 | ₩19,426 | ₩19,105 | ₩19,132 | -0.28% | 18.1만 |
|---|
| 2026.05.08 | ₩19,626 | ₩19,816 | ₩19,412 | ₩19,466 | -0.82% | 32.5만 |
|---|
| 2026.05.07 | ₩19,626 | ₩19,866 | ₩19,573 | ₩19,613 | -0.07% | 22.9만 |
|---|
| 2026.05.06 | ₩19,559 | ₩19,733 | ₩19,546 | ₩19,626 | +0.34% | 10.5만 |
|---|
| 2026.05.05 | ₩19,613 | ₩19,693 | ₩19,506 | ₩19,519 | -0.48% | 19.2만 |
|---|
| 2026.05.04 | ₩19,760 | ₩19,893 | ₩19,453 | ₩19,666 | -0.47% | 33.4만 |
|---|
| 2026.05.01 | ₩19,773 | ₩19,866 | ₩19,666 | ₩19,693 | -0.41% | 19.6만 |
|---|
| 2026.04.30 | ₩19,626 | ₩19,853 | ₩19,626 | ₩19,720 | +0.48% | 13.8만 |
|---|
| 2026.04.29 | ₩19,559 | ₩19,785 | ₩19,539 | ₩19,626 | +0.34% | 11.9만 |
|---|
| 2026.04.28 | ₩19,613 | ₩19,813 | ₩19,594 | ₩19,639 | +0.14% | 9.2만 |
|---|
| 2026.04.27 | ₩19,493 | ₩19,733 | ₩19,459 | ₩19,613 | +0.62% | 13.3만 |
|---|
| 2026.04.24 | ₩19,706 | ₩19,706 | ₩19,533 | ₩19,559 | -0.75% | 8만 |
|---|
| 2026.04.23 | ₩19,666 | ₩19,720 | ₩19,450 | ₩19,599 | -0.34% | 12.4만 |
|---|
| 2026.04.22 | ₩19,639 | ₩19,880 | ₩19,493 | ₩19,533 | -0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩19,693 | ₩19,880 | ₩19,626 | ₩19,626 | -0.34% | 8.9만 |
|---|
| 2026.04.20 | ₩19,813 | ₩19,908 | ₩19,720 | ₩19,760 | -0.27% | 8.8만 |
|---|
| 2026.04.17 | ₩19,546 | ₩19,853 | ₩19,546 | ₩19,733 | +0.96% | 18만 |
|---|
| 2026.04.16 | ₩19,226 | ₩19,586 | ₩19,216 | ₩19,519 | +1.53% | 20.5만 |
|---|
| 2026.04.15 | ₩19,292 | ₩19,346 | ₩19,186 | ₩19,279 | -0.07% | 11.7만 |
|---|
| 2026.04.14 | ₩19,145 | ₩19,292 | ₩19,145 | ₩19,186 | +0.21% | 14.8만 |
|---|
| 2026.04.13 | ₩19,012 | ₩19,371 | ₩19,012 | ₩19,139 | +0.67% | 13.3만 |
|---|
| 2026.04.10 | ₩19,372 | ₩19,533 | ₩19,292 | ₩19,346 | -0.14% | 12.8만 |
|---|
| 2026.04.09 | ₩19,372 | ₩19,511 | ₩19,212 | ₩19,306 | -0.34% | 23.4만 |
|---|
| 2026.04.08 | ₩19,573 | ₩19,611 | ₩19,359 | ₩19,479 | -0.48% | 22.4만 |
|---|
| 2026.04.07 | ₩19,493 | ₩19,493 | ₩19,092 | ₩19,212 | -1.44% | 10.6만 |
|---|
| 2026.04.06 | ₩19,226 | ₩19,506 | ₩19,212 | ₩19,306 | +0.42% | 12.3만 |
|---|
| 2026.04.02 | ₩19,065 | ₩19,533 | ₩19,065 | ₩19,306 | +1.26% | 17.7만 |
|---|
| 2026.04.01 | ₩19,372 | ₩19,720 | ₩19,348 | ₩19,386 | +0.07% | 25.1만 |
|---|
| 2026.03.31 | ₩18,678 | ₩19,332 | ₩18,678 | ₩19,239 | +3.00% | 27.7만 |
|---|
| 2026.03.30 | ₩18,518 | ₩18,812 | ₩18,491 | ₩18,611 | +0.50% | 20.2만 |
|---|
| 2026.03.27 | ₩18,598 | ₩18,623 | ₩18,344 | ₩18,438 | -0.86% | 38.1만 |
|---|
| 2026.03.26 | ₩18,905 | ₩19,052 | ₩18,651 | ₩18,651 | -1.34% | 16.2만 |
|---|
| 2026.03.25 | ₩18,932 | ₩19,012 | ₩18,798 | ₩18,919 | -0.07% | 19.9만 |
|---|
| 2026.03.24 | ₩18,651 | ₩18,992 | ₩18,425 | ₩18,718 | +0.36% | 20.2만 |
|---|
| 2026.03.23 | ₩18,598 | ₩18,832 | ₩18,358 | ₩18,638 | +0.22% | 58.6만 |
|---|
| 2026.03.20 | ₩19,025 | ₩19,099 | ₩18,425 | ₩18,451 | -3.02% | 55.2만 |
|---|
| 2026.03.19 | ₩19,199 | ₩19,426 | ₩19,083 | ₩19,159 | -0.21% | 22.6만 |
|---|
| 2026.03.18 | ₩19,453 | ₩19,573 | ₩19,319 | ₩19,359 | -0.48% | 16.2만 |
|---|
| 2026.03.17 | ₩19,533 | ₩19,826 | ₩19,506 | ₩19,546 | +0.07% | 13.9만 |
|---|
| 2026.03.16 | ₩19,399 | ₩19,559 | ₩19,399 | ₩19,493 | +0.48% | 12.8만 |
|---|
| 2026.03.13 | ₩19,666 | ₩19,987 | ₩19,212 | ₩19,306 | -1.83% | 19.3만 |
|---|
| 2026.03.12 | ₩19,733 | ₩19,920 | ₩19,533 | ₩19,586 | -0.74% | 18.9만 |
|---|
| 2026.03.11 | ₩19,706 | ₩20,227 | ₩19,706 | ₩19,960 | +1.29% | 20.4만 |
|---|
| 2026.03.10 | ₩19,453 | ₩19,840 | ₩19,412 | ₩19,639 | +0.96% | 20.4만 |
|---|
| 2026.03.09 | ₩19,680 | ₩19,680 | ₩19,172 | ₩19,399 | -1.42% | 46.7만 |
|---|
| 2026.03.06 | ₩20,120 | ₩20,238 | ₩19,773 | ₩19,826 | -1.46% | 48만 |
|---|
| 2026.03.05 | ₩20,481 | ₩20,681 | ₩20,294 | ₩20,294 | -0.91% | 22만 |
|---|
| 2026.03.04 | ₩20,761 | ₩20,822 | ₩20,534 | ₩20,534 | -1.09% | 16.2만 |
|---|
| 2026.03.03 | ₩20,641 | ₩20,894 | ₩20,494 | ₩20,761 | +0.58% | 15.6만 |
|---|
| 2026.03.02 | ₩20,788 | ₩20,961 | ₩20,788 | ₩20,801 | +0.06% | 19.4만 |
|---|
| 2026.02.27 | ₩20,774 | ₩20,894 | ₩20,481 | ₩20,734 | -0.19% | 22.2만 |
|---|
| 2026.02.26 | ₩20,801 | ₩20,948 | ₩20,627 | ₩20,681 | -0.58% | 14.1만 |
|---|
| 2026.02.25 | ₩20,627 | ₩20,948 | ₩20,627 | ₩20,774 | +0.71% | 20.8만 |
|---|
| 2026.02.24 | ₩20,668 | ₩20,975 | ₩20,374 | ₩20,721 | +0.26% | 15.5만 |
|---|
| 2026.02.23 | ₩20,761 | ₩20,928 | ₩20,587 | ₩20,828 | +0.32% | 20.1만 |
|---|
| 2026.02.20 | ₩21,028 | ₩21,095 | ₩20,761 | ₩20,828 | -0.95% | 21.4만 |
|---|
| 2026.02.19 | ₩21,041 | ₩21,121 | ₩21,015 | ₩21,081 | +0.19% | 10.2만 |
|---|
| 2026.02.18 | ₩21,202 | ₩21,202 | ₩20,961 | ₩21,068 | -0.63% | 13.6만 |
|---|
| 2026.02.17 | ₩21,228 | ₩21,228 | ₩20,961 | ₩21,028 | -0.94% | 15만 |
|---|
| 2026.02.13 | ₩21,055 | ₩21,242 | ₩21,033 | ₩21,135 | +0.38% | 12.5만 |
|---|
| 2026.02.12 | ₩21,295 | ₩21,295 | ₩21,028 | ₩21,121 | -0.82% | 10.6만 |
|---|
| 2026.02.11 | ₩21,308 | ₩21,348 | ₩21,202 | ₩21,295 | -0.06% | 15.3만 |
|---|
| 2026.02.10 | ₩21,108 | ₩21,322 | ₩21,095 | ₩21,308 | +0.95% | 11.9만 |
|---|
| 2026.02.09 | ₩20,961 | ₩21,128 | ₩20,940 | ₩21,095 | +0.64% | 15.6만 |
|---|
| 2026.02.06 | ₩20,908 | ₩21,144 | ₩20,828 | ₩20,975 | +0.32% | 23.1만 |
|---|
| 2026.02.05 | ₩21,161 | ₩21,215 | ₩20,921 | ₩20,975 | -0.88% | 24.1만 |
|---|
| 2026.02.04 | ₩21,362 | ₩21,415 | ₩21,161 | ₩21,215 | -0.69% | 16만 |
|---|
| 2026.02.03 | ₩21,429 | ₩21,429 | ₩21,202 | ₩21,235 | -0.90% | 15.7만 |
|---|
| 2026.02.02 | ₩21,322 | ₩21,482 | ₩21,322 | ₩21,388 | +0.31% | 21.9만 |
|---|
| 2026.01.30 | ₩21,228 | ₩21,388 | ₩21,175 | ₩21,388 | +0.75% | 23.3만 |
|---|
| 2026.01.29 | ₩21,215 | ₩21,362 | ₩21,135 | ₩21,282 | +0.31% | 11.8만 |
|---|
| 2026.01.28 | ₩21,322 | ₩21,469 | ₩21,255 | ₩21,282 | -0.19% | 22.1만 |
|---|
| 2026.01.27 | ₩21,255 | ₩21,308 | ₩21,161 | ₩21,255 | 0.00% | 14.7만 |
|---|
| 2026.01.26 | ₩21,282 | ₩21,362 | ₩21,215 | ₩21,215 | -0.31% | 9.9만 |
|---|
| 2026.01.23 | ₩21,308 | ₩21,335 | ₩21,228 | ₩21,268 | -0.19% | 13.6만 |
|---|
| 2026.01.22 | ₩21,282 | ₩21,308 | ₩21,161 | ₩21,255 | -0.13% | 18.9만 |
|---|
| 2026.01.21 | ₩21,068 | ₩21,268 | ₩21,028 | ₩21,188 | +0.57% | 17.3만 |
|---|
| 2026.01.20 | ₩21,015 | ₩21,202 | ₩20,961 | ₩21,068 | +0.25% | 25.3만 |
|---|
| 2026.01.16 | ₩21,081 | ₩21,295 | ₩20,935 | ₩21,175 | +0.44% | 167.2만 |
|---|
| 2026.01.15 | ₩21,121 | ₩21,322 | ₩21,028 | ₩21,055 | -0.32% | 35.4만 |
|---|
| 2026.01.14 | ₩21,175 | ₩21,255 | ₩20,988 | ₩21,095 | -0.38% | 36.5만 |
|---|
| 2026.01.13 | ₩21,148 | ₩21,348 | ₩21,081 | ₩21,121 | -0.13% | 26만 |
|---|
| 2026.01.12 | ₩21,188 | ₩21,481 | ₩21,095 | ₩21,375 | +0.88% | 46.8만 |
|---|
| 2026.01.09 | ₩21,081 | ₩21,135 | ₩20,961 | ₩21,135 | +0.25% | 14.5만 |
|---|
| 2026.01.08 | ₩20,854 | ₩21,041 | ₩20,788 | ₩20,961 | +0.51% | 23.9만 |
|---|
| 2026.01.07 | ₩20,601 | ₩20,988 | ₩20,531 | ₩20,921 | +1.56% | 40.2만 |
|---|
| 2026.01.06 | ₩20,668 | ₩20,668 | ₩20,534 | ₩20,627 | -0.19% | 29.5만 |
|---|
| 2026.01.05 | ₩20,587 | ₩20,668 | ₩20,547 | ₩20,627 | +0.19% | 35.6만 |
|---|
| 2026.01.02 | ₩20,521 | ₩20,529 | ₩20,334 | ₩20,427 | -0.46% | 37.4만 |
|---|
| 2025.12.31 | ₩20,454 | ₩20,748 | ₩20,400 | ₩20,427 | -0.13% | 24만 |
|---|
| 2025.12.30 | ₩20,360 | ₩20,507 | ₩20,334 | ₩20,507 | +0.72% | 41.9만 |
|---|
| 2025.12.29 | ₩20,494 | ₩20,587 | ₩20,334 | ₩20,347 | -0.72% | 37.2만 |
|---|
| 2025.12.26 | ₩20,614 | ₩20,761 | ₩20,547 | ₩20,547 | -0.32% | 19.4만 |
|---|
| 2025.12.24 | ₩20,547 | ₩20,714 | ₩20,547 | ₩20,654 | +0.52% | 7.4만 |
|---|
| 2025.12.23 | ₩20,547 | ₩20,629 | ₩20,534 | ₩20,587 | +0.19% | 18.8만 |
|---|
| 2025.12.22 | ₩20,561 | ₩20,709 | ₩20,521 | ₩20,547 | -0.06% | 18.9만 |
|---|
| 2025.12.19 | ₩20,534 | ₩20,627 | ₩20,534 | ₩20,587 | +0.26% | 10.1만 |
|---|
| 2025.12.18 | ₩20,587 | ₩20,734 | ₩20,561 | ₩20,627 | +0.19% | 16.2만 |
|---|
| 2025.12.17 | ₩20,694 | ₩20,761 | ₩20,534 | ₩20,534 | -0.77% | 17.4만 |
|---|
| 2025.12.16 | ₩20,561 | ₩20,801 | ₩20,561 | ₩20,694 | +0.65% | 21.4만 |
|---|
| 2025.12.15 | ₩20,641 | ₩20,681 | ₩20,481 | ₩20,587 | -0.26% | 17.7만 |
|---|
| 2025.12.12 | ₩20,494 | ₩20,694 | ₩20,467 | ₩20,521 | +0.13% | 18만 |
|---|
| 2025.12.11 | ₩20,708 | ₩20,814 | ₩20,627 | ₩20,668 | -0.19% | 16.8만 |
|---|
| 2025.12.10 | ₩21,108 | ₩21,108 | ₩20,908 | ₩20,988 | -0.57% | 11만 |
|---|
| 2025.12.09 | ₩21,215 | ₩21,215 | ₩21,001 | ₩21,028 | -0.88% | 17.6만 |
|---|
| 2025.12.08 | ₩21,175 | ₩21,202 | ₩21,028 | ₩21,081 | -0.44% | 23.5만 |
|---|
| 2025.12.05 | ₩21,242 | ₩21,335 | ₩21,175 | ₩21,175 | -0.31% | 15.7만 |
|---|
| 2025.12.04 | ₩21,415 | ₩21,431 | ₩21,308 | ₩21,335 | -0.37% | 16.3만 |
|---|
| 2025.12.03 | ₩21,335 | ₩21,495 | ₩21,335 | ₩21,429 | +0.44% | 16.3만 |
|---|
| 2025.12.02 | ₩21,335 | ₩21,495 | ₩21,335 | ₩21,429 | +0.44% | 13만 |
|---|
| 2025.12.01 | ₩21,402 | ₩21,495 | ₩21,308 | ₩21,362 | -0.19% | 22.2만 |
|---|
| 2025.11.28 | ₩21,295 | ₩21,415 | ₩21,214 | ₩21,402 | +0.50% | 8.6만 |
|---|
| 2025.11.26 | ₩21,215 | ₩21,346 | ₩21,081 | ₩21,295 | +0.38% | 13.9만 |
|---|
| 2025.11.25 | ₩20,788 | ₩21,242 | ₩20,761 | ₩21,068 | +1.35% | 20.2만 |
|---|
| 2025.11.24 | ₩20,694 | ₩20,948 | ₩20,694 | ₩20,828 | +0.65% | 27.5만 |
|---|
| 2025.11.21 | ₩20,694 | ₩20,975 | ₩20,668 | ₩20,814 | +0.58% | 16.5만 |
|---|
| 2025.11.20 | ₩20,521 | ₩20,888 | ₩20,507 | ₩20,654 | +0.65% | 14.2만 |
|---|
| 2025.11.19 | ₩20,761 | ₩20,908 | ₩20,574 | ₩20,641 | -0.58% | 11.8만 |
|---|
| 2025.11.18 | ₩20,641 | ₩20,841 | ₩20,547 | ₩20,774 | +0.65% | 18.9만 |
|---|
| 2025.11.17 | ₩20,961 | ₩21,095 | ₩20,654 | ₩20,721 | -1.15% | 19.5만 |
|---|
| 2025.11.14 | ₩21,055 | ₩21,228 | ₩20,948 | ₩21,028 | -0.13% | 17.2만 |
|---|
| 2025.11.13 | ₩21,348 | ₩21,402 | ₩21,228 | ₩21,308 | -0.19% | 7.3만 |
|---|
| 2025.11.12 | ₩21,348 | ₩21,455 | ₩21,228 | ₩21,308 | -0.19% | 8.8만 |
|---|
| 2025.11.11 | ₩21,415 | ₩21,469 | ₩21,308 | ₩21,415 | 0.00% | 15만 |
|---|
| 2025.11.10 | ₩21,242 | ₩21,375 | ₩21,135 | ₩21,308 | +0.31% | 10.1만 |
|---|
| 2025.11.07 | ₩21,028 | ₩21,569 | ₩20,988 | ₩21,242 | +1.02% | 17.9만 |
|---|
| 2025.11.06 | ₩21,121 | ₩21,228 | ₩21,028 | ₩21,188 | +0.32% | 10.8만 |
|---|
| 2025.11.05 | ₩21,081 | ₩21,202 | ₩20,992 | ₩21,015 | -0.32% | 16.3만 |
|---|
| 2025.11.04 | ₩21,001 | ₩21,228 | ₩21,001 | ₩21,161 | +0.76% | 23.1만 |
|---|
| 2025.11.03 | ₩21,362 | ₩21,362 | ₩21,015 | ₩21,055 | -1.44% | 25.8만 |
|---|
| 2025.10.31 | ₩21,335 | ₩21,402 | ₩21,216 | ₩21,322 | -0.06% | 12.2만 |
|---|
| 2025.10.30 | ₩21,255 | ₩21,335 | ₩21,015 | ₩21,215 | -0.19% | 18.4만 |
|---|
| 2025.10.29 | ₩21,228 | ₩21,375 | ₩21,195 | ₩21,308 | +0.38% | 19.6만 |
|---|
| 2025.10.28 | ₩21,161 | ₩21,348 | ₩21,055 | ₩21,188 | +0.13% | 16.9만 |
|---|
| 2025.10.27 | ₩21,268 | ₩21,402 | ₩20,761 | ₩21,202 | -0.31% | 59.6만 |
|---|
| 2025.10.24 | ₩20,975 | ₩21,295 | ₩20,694 | ₩21,108 | +0.64% | 11.9만 |
|---|
| 2025.10.23 | ₩20,761 | ₩21,028 | ₩20,721 | ₩20,975 | +1.03% | 14.6만 |
|---|
| 2025.10.22 | ₩20,788 | ₩20,881 | ₩20,587 | ₩20,774 | -0.06% | 30.2만 |
|---|
| 2025.10.21 | ₩20,227 | ₩20,828 | ₩20,174 | ₩20,748 | +2.57% | 36.1만 |
|---|
| 2025.10.20 | ₩20,935 | ₩21,095 | ₩20,267 | ₩20,294 | -3.06% | 73만 |
|---|
| 2025.10.17 | ₩21,242 | ₩21,429 | ₩20,641 | ₩21,121 | -0.57% | 33만 |
|---|
| 2025.10.16 | ₩21,402 | ₩21,682 | ₩21,242 | ₩21,348 | -0.25% | 11만 |
|---|
| 2025.10.15 | ₩21,602 | ₩21,722 | ₩21,429 | ₩21,469 | -0.62% | 13.5만 |
|---|
| 2025.10.14 | ₩21,602 | ₩21,615 | ₩21,335 | ₩21,535 | -0.31% | 10.9만 |
|---|
| 2025.10.13 | ₩21,896 | ₩21,949 | ₩21,722 | ₩21,842 | -0.24% | 9.6만 |
|---|
| 2025.10.10 | ₩21,976 | ₩22,029 | ₩21,669 | ₩21,709 | -1.22% | 15.9만 |
|---|