시장 데이터를 불러오는 중
전체 종목
High Income Securities Fund Common Stock 과거 주가
High Income Securities Fund Common Stock · PCF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
High Income Securities Fund Common Stock · PCF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,774 | ₩6,814 | ₩6,747 | ₩6,760 | -0.20% | 8.4만 |
| 2026.10.08 | ₩6,733 | ₩6,774 | ₩6,680 | ₩6,774 | +0.60% | 8.8만 |
| 2026.10.07 | ₩6,720 | ₩6,760 | ₩6,693 | ₩6,733 | +0.20% | 6.8만 |
| 2026.10.06 | ₩6,760 | ₩6,800 | ₩6,733 | ₩6,774 | +0.20% | 35.6만 |
| 2026.10.05 | ₩6,814 | ₩6,841 | ₩6,774 | ₩6,787 | -0.39% | 10.2만 |
| 2026.10.02 | ₩6,894 | ₩6,894 | ₩6,747 | ₩6,854 | -0.58% | 20.8만 |
| 2026.10.01 | ₩6,921 | ₩6,961 | ₩6,747 | ₩6,854 | -0.97% | 26.4만 |
| 2026.09.30 | ₩7,028 | ₩7,028 | ₩6,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,921 |
| -1.53% |
| 21.8만 |
| 2026.09.29 | ₩6,961 | ₩7,002 | ₩6,908 | ₩6,975 | +0.19% | 16.5만 |
|---|
| 2026.09.28 | ₩7,096 | ₩7,096 | ₩6,881 | ₩6,948 | -2.08% | 26.8만 |
|---|
| 2026.09.25 | ₩7,136 | ₩7,149 | ₩7,028 | ₩7,069 | -0.94% | 6.7만 |
|---|
| 2026.09.24 | ₩7,136 | ₩7,176 | ₩7,082 | ₩7,149 | +0.19% | 6만 |
|---|
| 2026.09.23 | ₩7,176 | ₩7,230 | ₩7,149 | ₩7,149 | -0.37% | 18.1만 |
|---|
| 2026.09.22 | ₩7,189 | ₩7,216 | ₩7,163 | ₩7,203 | +0.19% | 5.5만 |
|---|
| 2026.09.21 | ₩7,136 | ₩7,297 | ₩7,136 | ₩7,216 | +1.13% | 12.7만 |
|---|
| 2026.09.18 | ₩7,149 | ₩7,176 | ₩6,948 | ₩7,149 | 0.00% | 10.4만 |
|---|
| 2026.09.17 | ₩7,216 | ₩7,230 | ₩7,136 | ₩7,149 | -0.93% | 8만 |
|---|
| 2026.09.16 | ₩7,149 | ₩7,203 | ₩7,122 | ₩7,149 | 0.00% | 4.3만 |
|---|
| 2026.09.15 | ₩7,256 | ₩7,270 | ₩7,082 | ₩7,082 | -2.40% | 9.1만 |
|---|
| 2026.09.14 | ₩7,310 | ₩7,324 | ₩7,243 | ₩7,270 | -0.55% | 26.4만 |
|---|
| 2026.09.11 | ₩7,350 | ₩7,377 | ₩7,324 | ₩7,350 | 0.00% | 7.6만 |
|---|
| 2026.09.10 | ₩7,324 | ₩7,377 | ₩7,297 | ₩7,364 | +0.55% | 18만 |
|---|
| 2026.09.09 | ₩7,337 | ₩7,377 | ₩7,324 | ₩7,350 | +0.18% | 5.9만 |
|---|
| 2026.09.08 | ₩7,404 | ₩7,485 | ₩7,337 | ₩7,364 | -0.54% | 20.9만 |
|---|
| 2026.09.04 | ₩7,417 | ₩7,498 | ₩7,404 | ₩7,431 | +0.18% | 14.8만 |
|---|
| 2026.09.03 | ₩7,458 | ₩7,471 | ₩7,404 | ₩7,471 | +0.18% | 5만 |
|---|
| 2026.09.02 | ₩7,297 | ₩7,485 | ₩7,297 | ₩7,404 | +1.47% | 15.6만 |
|---|
| 2026.09.01 | ₩7,283 | ₩7,391 | ₩7,283 | ₩7,297 | +0.18% | 9.9만 |
|---|
| 2026.08.31 | ₩7,337 | ₩7,431 | ₩7,324 | ₩7,391 | +0.73% | 6만 |
|---|
| 2026.08.28 | ₩7,283 | ₩7,417 | ₩7,283 | ₩7,377 | +1.29% | 9.6만 |
|---|
| 2026.08.27 | ₩7,256 | ₩7,310 | ₩7,243 | ₩7,270 | +0.18% | 6.3만 |
|---|
| 2026.08.26 | ₩7,243 | ₩7,310 | ₩7,243 | ₩7,283 | +0.56% | 3.1만 |
|---|
| 2026.08.25 | ₩7,256 | ₩7,310 | ₩7,203 | ₩7,270 | +0.18% | 7.4만 |
|---|
| 2026.08.24 | ₩7,176 | ₩7,270 | ₩7,163 | ₩7,216 | +0.56% | 16.2만 |
|---|
| 2026.08.21 | ₩7,136 | ₩7,216 | ₩7,136 | ₩7,189 | +0.75% | 4.4만 |
|---|
| 2026.08.20 | ₩7,149 | ₩7,189 | ₩7,136 | ₩7,149 | 0.00% | 6.5만 |
|---|
| 2026.08.19 | ₩7,216 | ₩7,256 | ₩7,189 | ₩7,189 | -0.37% | 8.5만 |
|---|
| 2026.08.18 | ₩7,256 | ₩7,283 | ₩7,203 | ₩7,230 | -0.37% | 10.6만 |
|---|
| 2026.08.17 | ₩7,337 | ₩7,377 | ₩7,324 | ₩7,364 | +0.37% | 8.3만 |
|---|
| 2026.08.14 | ₩7,377 | ₩7,377 | ₩7,310 | ₩7,337 | -0.55% | 8.6만 |
|---|
| 2026.08.13 | ₩7,350 | ₩7,377 | ₩7,350 | ₩7,377 | +0.36% | 5.2만 |
|---|
| 2026.08.12 | ₩7,270 | ₩7,364 | ₩7,270 | ₩7,310 | +0.55% | 11.9만 |
|---|
| 2026.08.11 | ₩7,216 | ₩7,270 | ₩7,216 | ₩7,270 | +0.74% | 7.2만 |
|---|
| 2026.08.10 | ₩7,176 | ₩7,216 | ₩7,163 | ₩7,216 | +0.56% | 14.3만 |
|---|
| 2026.08.07 | ₩7,203 | ₩7,203 | ₩7,136 | ₩7,163 | -0.56% | 8만 |
|---|
| 2026.08.06 | ₩7,163 | ₩7,189 | ₩7,096 | ₩7,176 | +0.19% | 5.1만 |
|---|
| 2026.08.05 | ₩7,109 | ₩7,136 | ₩7,069 | ₩7,109 | 0.00% | 8.1만 |
|---|
| 2026.08.04 | ₩7,082 | ₩7,189 | ₩7,082 | ₩7,096 | +0.19% | 5.2만 |
|---|
| 2026.08.03 | ₩7,082 | ₩7,149 | ₩7,082 | ₩7,082 | 0.00% | 9.4만 |
|---|
| 2026.07.31 | ₩7,109 | ₩7,270 | ₩7,082 | ₩7,082 | -0.38% | 7.9만 |
|---|
| 2026.07.30 | ₩7,136 | ₩7,216 | ₩7,096 | ₩7,109 | -0.38% | 5.2만 |
|---|
| 2026.07.29 | ₩7,069 | ₩7,109 | ₩7,028 | ₩7,082 | +0.19% | 3.6만 |
|---|
| 2026.07.28 | ₩7,149 | ₩7,149 | ₩7,082 | ₩7,109 | -0.56% | 4.1만 |
|---|
| 2026.07.27 | ₩7,136 | ₩7,203 | ₩7,096 | ₩7,109 | -0.38% | 4.2만 |
|---|
| 2026.07.24 | ₩7,149 | ₩7,176 | ₩7,109 | ₩7,136 | -0.19% | 4.3만 |
|---|
| 2026.07.23 | ₩7,189 | ₩7,189 | ₩7,015 | ₩7,136 | -0.75% | 7만 |
|---|
| 2026.07.22 | ₩7,203 | ₩7,283 | ₩7,189 | ₩7,189 | -0.19% | 2.3만 |
|---|
| 2026.07.21 | ₩7,203 | ₩7,270 | ₩7,203 | ₩7,216 | +0.19% | 4.5만 |
|---|
| 2026.07.20 | ₩7,444 | ₩7,444 | ₩7,297 | ₩7,310 | -1.80% | 8.5만 |
|---|
| 2026.07.17 | ₩7,391 | ₩7,471 | ₩7,377 | ₩7,391 | 0.00% | 3.8만 |
|---|
| 2026.07.16 | ₩7,417 | ₩7,498 | ₩7,310 | ₩7,471 | +0.72% | 8.5만 |
|---|
| 2026.07.15 | ₩7,310 | ₩7,377 | ₩7,297 | ₩7,364 | +0.73% | 1.7만 |
|---|
| 2026.07.14 | ₩7,243 | ₩7,310 | ₩7,243 | ₩7,283 | +0.56% | 2.9만 |
|---|
| 2026.07.13 | ₩7,270 | ₩7,310 | ₩7,203 | ₩7,216 | -0.74% | 6.1만 |
|---|
| 2026.07.10 | ₩7,256 | ₩7,350 | ₩7,256 | ₩7,324 | +0.92% | 3.8만 |
|---|
| 2026.07.09 | ₩7,283 | ₩7,364 | ₩7,270 | ₩7,283 | 0.00% | 3.8만 |
|---|
| 2026.07.08 | ₩7,364 | ₩7,364 | ₩7,216 | ₩7,270 | -1.28% | 7.1만 |
|---|
| 2026.07.07 | ₩7,511 | ₩7,511 | ₩7,337 | ₩7,377 | -1.79% | 7.9만 |
|---|
| 2026.07.06 | ₩7,431 | ₩7,525 | ₩7,417 | ₩7,471 | +0.54% | 4.9만 |
|---|
| 2026.07.02 | ₩7,511 | ₩7,525 | ₩7,391 | ₩7,458 | -0.71% | 4.4만 |
|---|
| 2026.07.01 | ₩7,404 | ₩7,525 | ₩7,310 | ₩7,511 | +1.45% | 16.8만 |
|---|
| 2026.06.30 | ₩7,216 | ₩7,337 | ₩7,203 | ₩7,337 | +1.67% | 11만 |
|---|
| 2026.06.29 | ₩7,243 | ₩7,310 | ₩7,230 | ₩7,230 | -0.19% | 6.8만 |
|---|
| 2026.06.26 | ₩7,203 | ₩7,324 | ₩7,203 | ₩7,243 | +0.56% | 9.6만 |
|---|
| 2026.06.25 | ₩7,297 | ₩7,324 | ₩7,230 | ₩7,283 | -0.18% | 6.5만 |
|---|
| 2026.06.24 | ₩7,283 | ₩7,364 | ₩7,230 | ₩7,230 | -0.74% | 7.3만 |
|---|
| 2026.06.23 | ₩7,256 | ₩7,391 | ₩7,256 | ₩7,297 | +0.55% | 5.1만 |
|---|
| 2026.06.22 | ₩7,431 | ₩7,431 | ₩7,189 | ₩7,310 | -1.62% | 9.9만 |
|---|
| 2026.06.18 | ₩7,364 | ₩7,417 | ₩7,324 | ₩7,391 | +0.36% | 8.3만 |
|---|
| 2026.06.17 | ₩7,444 | ₩7,485 | ₩7,364 | ₩7,364 | -1.08% | 8.6만 |
|---|
| 2026.06.16 | ₩7,498 | ₩7,498 | ₩7,431 | ₩7,431 | -0.89% | 4.6만 |
|---|
| 2026.06.15 | ₩7,511 | ₩7,552 | ₩7,485 | ₩7,538 | +0.36% | 4.9만 |
|---|
| 2026.06.12 | ₩7,471 | ₩7,538 | ₩7,444 | ₩7,485 | +0.18% | 5.4만 |
|---|
| 2026.06.11 | ₩7,538 | ₩7,538 | ₩7,444 | ₩7,498 | -0.53% | 8.3만 |
|---|
| 2026.06.10 | ₩7,498 | ₩7,565 | ₩7,444 | ₩7,471 | -0.36% | 5.2만 |
|---|
| 2026.06.09 | ₩7,565 | ₩7,578 | ₩7,498 | ₩7,538 | -0.35% | 4.2만 |
|---|
| 2026.06.08 | ₩7,444 | ₩7,592 | ₩7,444 | ₩7,565 | +1.62% | 9.9만 |
|---|
| 2026.06.05 | ₩7,552 | ₩7,565 | ₩7,364 | ₩7,391 | -2.13% | 9.9만 |
|---|
| 2026.06.04 | ₩7,538 | ₩7,565 | ₩7,538 | ₩7,565 | +0.36% | 3.5만 |
|---|
| 2026.06.03 | ₩7,552 | ₩7,578 | ₩7,538 | ₩7,538 | -0.18% | 2.3만 |
|---|
| 2026.06.02 | ₩7,552 | ₩7,605 | ₩7,525 | ₩7,592 | +0.53% | 2.9만 |
|---|
| 2026.06.01 | ₩7,538 | ₩7,592 | ₩7,525 | ₩7,552 | +0.18% | 3.1만 |
|---|
| 2026.05.29 | ₩7,552 | ₩7,619 | ₩7,471 | ₩7,525 | -0.36% | 4.9만 |
|---|
| 2026.05.28 | ₩7,444 | ₩7,511 | ₩7,444 | ₩7,498 | +0.72% | 6.1만 |
|---|
| 2026.05.27 | ₩7,471 | ₩7,471 | ₩7,431 | ₩7,444 | -0.36% | 5.6만 |
|---|
| 2026.05.26 | ₩7,458 | ₩7,471 | ₩7,404 | ₩7,431 | -0.36% | 6.8만 |
|---|
| 2026.05.22 | ₩7,538 | ₩7,552 | ₩7,431 | ₩7,471 | -0.89% | 8만 |
|---|
| 2026.05.21 | ₩7,485 | ₩7,538 | ₩7,431 | ₩7,538 | +0.72% | 3.8만 |
|---|
| 2026.05.20 | ₩7,444 | ₩7,511 | ₩7,431 | ₩7,458 | +0.18% | 5.4만 |
|---|
| 2026.05.19 | ₩7,525 | ₩7,525 | ₩7,417 | ₩7,458 | -0.89% | 7.2만 |
|---|
| 2026.05.18 | ₩7,632 | ₩7,632 | ₩7,552 | ₩7,578 | -0.70% | 6.6만 |
|---|
| 2026.05.15 | ₩7,632 | ₩7,632 | ₩7,552 | ₩7,592 | -0.53% | 4.4만 |
|---|
| 2026.05.14 | ₩7,592 | ₩7,632 | ₩7,578 | ₩7,619 | +0.35% | 5.5만 |
|---|
| 2026.05.13 | ₩7,578 | ₩7,605 | ₩7,511 | ₩7,565 | -0.18% | 4.1만 |
|---|
| 2026.05.12 | ₩7,565 | ₩7,605 | ₩7,525 | ₩7,552 | -0.18% | 4.5만 |
|---|
| 2026.05.11 | ₩7,645 | ₩7,645 | ₩7,565 | ₩7,632 | -0.18% | 5.6만 |
|---|
| 2026.05.08 | ₩7,672 | ₩7,672 | ₩7,592 | ₩7,645 | -0.35% | 4.8만 |
|---|
| 2026.05.07 | ₩7,659 | ₩7,672 | ₩7,605 | ₩7,632 | -0.35% | 4.5만 |
|---|
| 2026.05.06 | ₩7,686 | ₩7,686 | ₩7,578 | ₩7,605 | -1.05% | 6만 |
|---|
| 2026.05.05 | ₩7,592 | ₩7,659 | ₩7,565 | ₩7,605 | +0.18% | 5만 |
|---|
| 2026.05.04 | ₩7,645 | ₩7,659 | ₩7,552 | ₩7,592 | -0.70% | 7.5만 |
|---|
| 2026.05.01 | ₩7,699 | ₩7,726 | ₩7,659 | ₩7,686 | -0.17% | 3.9만 |
|---|
| 2026.04.30 | ₩7,645 | ₩7,699 | ₩7,578 | ₩7,699 | +0.70% | 8.8만 |
|---|
| 2026.04.29 | ₩7,552 | ₩7,672 | ₩7,471 | ₩7,578 | +0.36% | 7.5만 |
|---|
| 2026.04.28 | ₩7,605 | ₩7,605 | ₩7,471 | ₩7,511 | -1.23% | 3.9만 |
|---|
| 2026.04.27 | ₩7,672 | ₩7,686 | ₩7,498 | ₩7,578 | -1.22% | 9.3만 |
|---|
| 2026.04.24 | ₩7,645 | ₩7,726 | ₩7,578 | ₩7,699 | +0.70% | 4.5만 |
|---|
| 2026.04.23 | ₩7,605 | ₩7,659 | ₩7,578 | ₩7,619 | +0.18% | 2.8만 |
|---|
| 2026.04.22 | ₩7,592 | ₩7,632 | ₩7,538 | ₩7,632 | +0.53% | 5.8만 |
|---|
| 2026.04.21 | ₩7,659 | ₩7,686 | ₩7,592 | ₩7,605 | -0.70% | 5.7만 |
|---|
| 2026.04.20 | ₩7,713 | ₩7,820 | ₩7,659 | ₩7,699 | -0.17% | 9.7만 |
|---|
| 2026.04.17 | ₩7,686 | ₩7,726 | ₩7,659 | ₩7,672 | -0.17% | 6.9만 |
|---|
| 2026.04.16 | ₩7,686 | ₩7,686 | ₩7,605 | ₩7,645 | -0.52% | 5.3만 |
|---|
| 2026.04.15 | ₩7,552 | ₩7,699 | ₩7,552 | ₩7,672 | +1.60% | 5.7만 |
|---|
| 2026.04.14 | ₩7,565 | ₩7,605 | ₩7,538 | ₩7,592 | +0.35% | 2.3만 |
|---|
| 2026.04.13 | ₩7,444 | ₩7,565 | ₩7,444 | ₩7,525 | +1.08% | 6만 |
|---|
| 2026.04.10 | ₩7,525 | ₩7,538 | ₩7,511 | ₩7,511 | -0.18% | 2.4만 |
|---|
| 2026.04.09 | ₩7,458 | ₩7,485 | ₩7,444 | ₩7,485 | +0.36% | 2.5만 |
|---|
| 2026.04.08 | ₩7,404 | ₩7,498 | ₩7,391 | ₩7,417 | +0.18% | 7.2만 |
|---|
| 2026.04.07 | ₩7,337 | ₩7,364 | ₩7,270 | ₩7,364 | +0.37% | 5.9만 |
|---|
| 2026.04.06 | ₩7,485 | ₩7,565 | ₩7,256 | ₩7,337 | -1.97% | 40.1만 |
|---|
| 2026.04.02 | ₩7,605 | ₩7,605 | ₩7,511 | ₩7,538 | -0.88% | 5.7만 |
|---|
| 2026.04.01 | ₩7,444 | ₩7,632 | ₩7,444 | ₩7,619 | +2.34% | 10.7만 |
|---|
| 2026.03.31 | ₩7,391 | ₩7,578 | ₩7,324 | ₩7,404 | +0.18% | 10.1만 |
|---|
| 2026.03.30 | ₩7,337 | ₩7,458 | ₩7,310 | ₩7,324 | -0.18% | 11만 |
|---|
| 2026.03.27 | ₩7,377 | ₩7,377 | ₩7,337 | ₩7,364 | -0.18% | 2.3만 |
|---|
| 2026.03.26 | ₩7,364 | ₩7,444 | ₩7,364 | ₩7,364 | 0.00% | 19.4만 |
|---|
| 2026.03.25 | ₩7,404 | ₩7,404 | ₩7,350 | ₩7,391 | -0.18% | 4.3만 |
|---|
| 2026.03.24 | ₩7,337 | ₩7,377 | ₩7,324 | ₩7,324 | -0.18% | 2.6만 |
|---|
| 2026.03.23 | ₩7,270 | ₩7,444 | ₩7,270 | ₩7,404 | +1.85% | 6.2만 |
|---|
| 2026.03.20 | ₩7,310 | ₩7,310 | ₩7,243 | ₩7,297 | -0.18% | 5.5만 |
|---|
| 2026.03.19 | ₩7,310 | ₩7,324 | ₩7,189 | ₩7,310 | 0.00% | 9.8만 |
|---|
| 2026.03.18 | ₩7,324 | ₩7,337 | ₩7,283 | ₩7,324 | 0.00% | 15만 |
|---|
| 2026.03.17 | ₩7,350 | ₩7,391 | ₩7,324 | ₩7,324 | -0.36% | 12만 |
|---|
| 2026.03.16 | ₩7,471 | ₩7,525 | ₩7,364 | ₩7,431 | -0.54% | 13.6만 |
|---|
| 2026.03.13 | ₩7,525 | ₩7,605 | ₩7,511 | ₩7,511 | -0.18% | 6.2만 |
|---|
| 2026.03.12 | ₩7,458 | ₩7,578 | ₩7,444 | ₩7,525 | +0.90% | 17.7만 |
|---|
| 2026.03.11 | ₩7,833 | ₩7,833 | ₩7,619 | ₩7,632 | -2.57% | 9.1만 |
|---|
| 2026.03.10 | ₩7,847 | ₩7,847 | ₩7,739 | ₩7,793 | -0.68% | 5.9만 |
|---|
| 2026.03.09 | ₩7,873 | ₩7,900 | ₩7,632 | ₩7,833 | -0.51% | 12.4만 |
|---|
| 2026.03.06 | ₩7,994 | ₩7,994 | ₩7,860 | ₩7,914 | -1.01% | 6.1만 |
|---|
| 2026.03.05 | ₩8,128 | ₩8,128 | ₩7,994 | ₩8,008 | -1.49% | 8.9만 |
|---|
| 2026.03.04 | ₩7,967 | ₩8,182 | ₩7,914 | ₩8,182 | +2.69% | 32.7만 |
|---|
| 2026.03.03 | ₩7,994 | ₩7,994 | ₩7,914 | ₩7,954 | -0.50% | 9.2만 |
|---|
| 2026.03.02 | ₩8,008 | ₩8,061 | ₩8,008 | ₩8,008 | 0.00% | 10.6만 |
|---|
| 2026.02.27 | ₩8,061 | ₩8,061 | ₩8,021 | ₩8,034 | -0.33% | 5.5만 |
|---|
| 2026.02.26 | ₩8,048 | ₩8,075 | ₩8,034 | ₩8,048 | 0.00% | 5.3만 |
|---|
| 2026.02.25 | ₩8,048 | ₩8,102 | ₩8,021 | ₩8,034 | -0.17% | 5.3만 |
|---|
| 2026.02.24 | ₩8,088 | ₩8,088 | ₩8,021 | ₩8,061 | -0.33% | 4.8만 |
|---|
| 2026.02.23 | ₩8,102 | ₩8,115 | ₩8,034 | ₩8,061 | -0.50% | 11.3만 |
|---|
| 2026.02.20 | ₩8,128 | ₩8,142 | ₩8,075 | ₩8,102 | -0.33% | 10.5만 |
|---|
| 2026.02.19 | ₩8,182 | ₩8,195 | ₩8,115 | ₩8,115 | -0.82% | 6.6만 |
|---|
| 2026.02.18 | ₩8,142 | ₩8,222 | ₩8,142 | ₩8,195 | +0.66% | 10.1만 |
|---|
| 2026.02.17 | ₩8,209 | ₩8,222 | ₩8,115 | ₩8,155 | -0.65% | 10만 |
|---|
| 2026.02.13 | ₩8,169 | ₩8,222 | ₩8,142 | ₩8,222 | +0.66% | 17.6만 |
|---|
| 2026.02.12 | ₩8,142 | ₩8,182 | ₩8,142 | ₩8,142 | 0.00% | 12만 |
|---|
| 2026.02.11 | ₩8,142 | ₩8,182 | ₩8,115 | ₩8,155 | +0.16% | 10.3만 |
|---|
| 2026.02.10 | ₩8,128 | ₩8,169 | ₩8,128 | ₩8,128 | 0.00% | 4.9만 |
|---|
| 2026.02.09 | ₩8,182 | ₩8,182 | ₩8,128 | ₩8,155 | -0.33% | 8.7만 |
|---|
| 2026.02.06 | ₩8,169 | ₩8,169 | ₩8,128 | ₩8,155 | -0.16% | 8.9만 |
|---|
| 2026.02.05 | ₩8,142 | ₩8,142 | ₩8,088 | ₩8,102 | -0.49% | 4.9만 |
|---|
| 2026.02.04 | ₩8,088 | ₩8,155 | ₩8,075 | ₩8,088 | 0.00% | 6.2만 |
|---|
| 2026.02.03 | ₩8,142 | ₩8,155 | ₩8,088 | ₩8,115 | -0.33% | 4.4만 |
|---|
| 2026.02.02 | ₩8,155 | ₩8,195 | ₩8,102 | ₩8,128 | -0.33% | 15.3만 |
|---|
| 2026.01.30 | ₩8,169 | ₩8,195 | ₩8,128 | ₩8,155 | -0.16% | 11만 |
|---|
| 2026.01.29 | ₩8,169 | ₩8,209 | ₩8,169 | ₩8,169 | 0.00% | 5.7만 |
|---|
| 2026.01.28 | ₩8,195 | ₩8,209 | ₩8,155 | ₩8,195 | 0.00% | 3.7만 |
|---|
| 2026.01.27 | ₩8,182 | ₩8,209 | ₩8,169 | ₩8,195 | +0.16% | 6.3만 |
|---|
| 2026.01.26 | ₩8,195 | ₩8,195 | ₩8,142 | ₩8,169 | -0.33% | 6.8만 |
|---|
| 2026.01.23 | ₩8,169 | ₩8,195 | ₩8,169 | ₩8,182 | +0.16% | 6.4만 |
|---|
| 2026.01.22 | ₩8,155 | ₩8,195 | ₩8,155 | ₩8,182 | +0.33% | 6.5만 |
|---|
| 2026.01.21 | ₩8,128 | ₩8,195 | ₩8,128 | ₩8,169 | +0.50% | 6.3만 |
|---|
| 2026.01.20 | ₩8,142 | ₩8,209 | ₩8,128 | ₩8,142 | 0.00% | 9만 |
|---|
| 2026.01.16 | ₩8,276 | ₩8,276 | ₩8,236 | ₩8,249 | -0.32% | 5.5만 |
|---|
| 2026.01.15 | ₩8,262 | ₩8,276 | ₩8,236 | ₩8,276 | +0.16% | 4.3만 |
|---|
| 2026.01.14 | ₩8,236 | ₩8,262 | ₩8,209 | ₩8,262 | +0.33% | 15.2만 |
|---|
| 2026.01.13 | ₩8,249 | ₩8,249 | ₩8,209 | ₩8,209 | -0.49% | 4.1만 |
|---|
| 2026.01.12 | ₩8,195 | ₩8,276 | ₩8,195 | ₩8,236 | +0.49% | 12만 |
|---|
| 2026.01.09 | ₩8,195 | ₩8,222 | ₩8,195 | ₩8,195 | 0.00% | 3.4만 |
|---|
| 2026.01.08 | ₩8,182 | ₩8,209 | ₩8,155 | ₩8,182 | 0.00% | 11.6만 |
|---|
| 2026.01.07 | ₩8,262 | ₩8,262 | ₩8,222 | ₩8,222 | -0.49% | 2.9만 |
|---|
| 2026.01.06 | ₩8,249 | ₩8,276 | ₩8,209 | ₩8,276 | +0.33% | 6.3만 |
|---|
| 2026.01.05 | ₩8,222 | ₩8,262 | ₩8,182 | ₩8,222 | 0.00% | 8만 |
|---|
| 2026.01.02 | ₩8,222 | ₩8,236 | ₩8,142 | ₩8,222 | 0.00% | 6.3만 |
|---|
| 2025.12.31 | ₩8,249 | ₩8,249 | ₩8,222 | ₩8,249 | 0.00% | 24.3만 |
|---|
| 2025.12.30 | ₩8,209 | ₩8,236 | ₩8,155 | ₩8,236 | +0.33% | 14.4만 |
|---|
| 2025.12.29 | ₩8,209 | ₩8,209 | ₩8,195 | ₩8,195 | -0.16% | 9.8만 |
|---|
| 2025.12.26 | ₩8,195 | ₩8,209 | ₩8,182 | ₩8,195 | 0.00% | 4.5만 |
|---|
| 2025.12.24 | ₩8,155 | ₩8,209 | ₩8,128 | ₩8,182 | +0.33% | 6.4만 |
|---|
| 2025.12.23 | ₩8,102 | ₩8,169 | ₩8,075 | ₩8,169 | +0.83% | 8.2만 |
|---|
| 2025.12.22 | ₩8,102 | ₩8,115 | ₩8,048 | ₩8,088 | -0.17% | 17.3만 |
|---|
| 2025.12.19 | ₩8,048 | ₩8,102 | ₩8,048 | ₩8,075 | +0.33% | 11.9만 |
|---|
| 2025.12.18 | ₩8,102 | ₩8,102 | ₩8,008 | ₩8,021 | -0.99% | 23.8만 |
|---|
| 2025.12.17 | ₩8,061 | ₩8,102 | ₩8,021 | ₩8,061 | 0.00% | 15.1만 |
|---|
| 2025.12.16 | ₩8,142 | ₩8,169 | ₩8,088 | ₩8,102 | -0.49% | 9.9만 |
|---|
| 2025.12.15 | ₩8,236 | ₩8,276 | ₩8,155 | ₩8,195 | -0.49% | 25만 |
|---|
| 2025.12.12 | ₩8,316 | ₩8,343 | ₩8,195 | ₩8,195 | -1.45% | 12.4만 |
|---|
| 2025.12.11 | ₩8,397 | ₩8,397 | ₩8,316 | ₩8,343 | -0.64% | 9만 |
|---|
| 2025.12.10 | ₩8,423 | ₩8,423 | ₩8,370 | ₩8,383 | -0.48% | 11.3만 |
|---|
| 2025.12.09 | ₩8,370 | ₩8,423 | ₩8,370 | ₩8,397 | +0.32% | 3.1만 |
|---|
| 2025.12.08 | ₩8,397 | ₩8,410 | ₩8,383 | ₩8,383 | -0.16% | 5.8만 |
|---|
| 2025.12.05 | ₩8,356 | ₩8,423 | ₩8,356 | ₩8,397 | +0.48% | 3.4만 |
|---|
| 2025.12.04 | ₩8,383 | ₩8,383 | ₩8,356 | ₩8,383 | 0.00% | 3.8만 |
|---|
| 2025.12.03 | ₩8,370 | ₩8,370 | ₩8,343 | ₩8,370 | 0.00% | 6.9만 |
|---|
| 2025.12.02 | ₩8,356 | ₩8,370 | ₩8,343 | ₩8,343 | -0.16% | 4.9만 |
|---|
| 2025.12.01 | ₩8,370 | ₩8,370 | ₩8,330 | ₩8,356 | -0.16% | 11.2만 |
|---|
| 2025.11.28 | ₩8,356 | ₩8,383 | ₩8,343 | ₩8,383 | +0.32% | 6.2만 |
|---|
| 2025.11.26 | ₩8,249 | ₩8,370 | ₩8,249 | ₩8,316 | +0.81% | 7.9만 |
|---|
| 2025.11.25 | ₩8,236 | ₩8,276 | ₩8,236 | ₩8,262 | +0.33% | 3.9만 |
|---|
| 2025.11.24 | ₩8,169 | ₩8,249 | ₩8,169 | ₩8,222 | +0.66% | 7.6만 |
|---|
| 2025.11.21 | ₩8,182 | ₩8,249 | ₩7,941 | ₩8,249 | +0.82% | 25.4만 |
|---|
| 2025.11.20 | ₩8,262 | ₩8,303 | ₩8,142 | ₩8,142 | -1.46% | 8.4만 |
|---|
| 2025.11.19 | ₩8,236 | ₩8,330 | ₩8,236 | ₩8,262 | +0.33% | 7.8만 |
|---|
| 2025.11.18 | ₩8,303 | ₩8,316 | ₩8,249 | ₩8,276 | -0.32% | 7.6만 |
|---|
| 2025.11.17 | ₩8,410 | ₩8,437 | ₩8,370 | ₩8,383 | -0.32% | 7.3만 |
|---|
| 2025.11.14 | ₩8,423 | ₩8,437 | ₩8,397 | ₩8,423 | 0.00% | 4.3만 |
|---|
| 2025.11.13 | ₩8,423 | ₩8,437 | ₩8,397 | ₩8,410 | -0.16% | 4.2만 |
|---|
| 2025.11.12 | ₩8,450 | ₩8,464 | ₩8,437 | ₩8,450 | 0.00% | 3.6만 |
|---|
| 2025.11.11 | ₩8,397 | ₩8,450 | ₩8,397 | ₩8,450 | +0.64% | 3.8만 |
|---|
| 2025.11.10 | ₩8,397 | ₩8,437 | ₩8,397 | ₩8,423 | +0.32% | 7.6만 |
|---|
| 2025.11.07 | ₩8,397 | ₩8,410 | ₩8,343 | ₩8,410 | +0.16% | 4.4만 |
|---|
| 2025.11.06 | ₩8,397 | ₩8,410 | ₩8,370 | ₩8,383 | -0.16% | 5.3만 |
|---|
| 2025.11.05 | ₩8,356 | ₩8,383 | ₩8,343 | ₩8,356 | 0.00% | 9.4만 |
|---|
| 2025.11.04 | ₩8,383 | ₩8,410 | ₩8,330 | ₩8,356 | -0.32% | 10.1만 |
|---|
| 2025.11.03 | ₩8,437 | ₩8,437 | ₩8,370 | ₩8,383 | -0.64% | 8.4만 |
|---|
| 2025.10.31 | ₩8,437 | ₩8,450 | ₩8,410 | ₩8,437 | 0.00% | 7.1만 |
|---|
| 2025.10.30 | ₩8,397 | ₩8,437 | ₩8,370 | ₩8,410 | +0.16% | 6.2만 |
|---|
| 2025.10.29 | ₩8,450 | ₩8,450 | ₩8,370 | ₩8,383 | -0.79% | 6.3만 |
|---|
| 2025.10.28 | ₩8,410 | ₩8,450 | ₩8,397 | ₩8,423 | +0.16% | 4.7만 |
|---|
| 2025.10.27 | ₩8,423 | ₩8,437 | ₩8,397 | ₩8,410 | -0.16% | 4.9만 |
|---|
| 2025.10.24 | ₩8,437 | ₩8,437 | ₩8,383 | ₩8,397 | -0.48% | 10.6만 |
|---|
| 2025.10.23 | ₩8,383 | ₩8,410 | ₩8,343 | ₩8,410 | +0.32% | 7.5만 |
|---|
| 2025.10.22 | ₩8,343 | ₩8,370 | ₩8,343 | ₩8,356 | +0.16% | 9.4만 |
|---|
| 2025.10.21 | ₩8,276 | ₩8,370 | ₩8,276 | ₩8,343 | +0.81% | 11.5만 |
|---|
| 2025.10.20 | ₩8,423 | ₩8,450 | ₩8,397 | ₩8,397 | -0.32% | 11.9만 |
|---|
| 2025.10.17 | ₩8,410 | ₩8,437 | ₩8,397 | ₩8,410 | 0.00% | 8.4만 |
|---|
| 2025.10.16 | ₩8,450 | ₩8,504 | ₩8,397 | ₩8,397 | -0.63% | 12.4만 |
|---|
| 2025.10.15 | ₩8,477 | ₩8,517 | ₩8,437 | ₩8,490 | +0.16% | 9만 |
|---|
| 2025.10.14 | ₩8,410 | ₩8,464 | ₩8,383 | ₩8,437 | +0.32% | 10.7만 |
|---|
| 2025.10.13 | ₩8,383 | ₩8,450 | ₩8,316 | ₩8,423 | +0.48% | 9.7만 |
|---|
| 2025.10.10 | ₩8,450 | ₩8,504 | ₩8,370 | ₩8,370 | -0.95% | 14.9만 |
|---|