시장 데이터를 불러오는 중
전체 종목
PCM Fund, Inc. Common Stock 과거 주가
PCM Fund, Inc. Common Stock · PCM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PCM Fund, Inc. Common Stock · PCM · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,679 | ₩6,813 | ₩6,679 | ₩6,746 | +1.00% | 3.3만 |
| 2026.10.08 | ₩6,665 | ₩6,813 | ₩6,598 | ₩6,679 | +0.20% | 9.2만 |
| 2026.10.07 | ₩6,692 | ₩6,719 | ₩6,638 | ₩6,679 | -0.20% | 1.9만 |
| 2026.10.06 | ₩6,746 | ₩6,759 | ₩6,705 | ₩6,719 | -0.40% | 3.5만 |
| 2026.10.05 | ₩6,732 | ₩6,772 | ₩6,692 | ₩6,705 | -0.40% | 4.4만 |
| 2026.10.02 | ₩6,732 | ₩6,813 | ₩6,679 | ₩6,772 | +0.60% | 7.3만 |
| 2026.10.01 | ₩6,705 | ₩6,732 | ₩6,571 | ₩6,732 | +0.40% | 12.7만 |
| 2026.09.30 | ₩6,692 | ₩6,705 | ₩6,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,679 |
| -0.20% |
| 5.2만 |
| 2026.09.29 | ₩6,571 | ₩6,705 | ₩6,504 | ₩6,679 | +1.63% | 3.7만 |
|---|
| 2026.09.28 | ₩6,611 | ₩6,652 | ₩6,571 | ₩6,598 | -0.20% | 3.4만 |
|---|
| 2026.09.25 | ₩6,598 | ₩6,705 | ₩6,571 | ₩6,652 | +0.81% | 3.8만 |
|---|
| 2026.09.24 | ₩6,611 | ₩6,638 | ₩6,571 | ₩6,598 | -0.20% | 10.1만 |
|---|
| 2026.09.23 | ₩6,692 | ₩6,692 | ₩6,571 | ₩6,611 | -1.20% | 14.3만 |
|---|
| 2026.09.22 | ₩6,732 | ₩6,786 | ₩6,692 | ₩6,692 | -0.60% | 7.1만 |
|---|
| 2026.09.21 | ₩6,759 | ₩6,826 | ₩6,746 | ₩6,772 | +0.20% | 4.9만 |
|---|
| 2026.09.18 | ₩6,826 | ₩6,826 | ₩6,746 | ₩6,799 | -0.39% | 5.5만 |
|---|
| 2026.09.17 | ₩6,772 | ₩6,839 | ₩6,772 | ₩6,826 | +0.79% | 7.3만 |
|---|
| 2026.09.16 | ₩6,772 | ₩6,826 | ₩6,732 | ₩6,732 | -0.59% | 9.7만 |
|---|
| 2026.09.15 | ₩6,786 | ₩6,853 | ₩6,705 | ₩6,732 | -0.79% | 7.5만 |
|---|
| 2026.09.14 | ₩6,813 | ₩6,813 | ₩6,638 | ₩6,786 | -0.39% | 18.4만 |
|---|
| 2026.09.11 | ₩6,920 | ₩7,041 | ₩6,813 | ₩6,839 | -1.16% | 25.8만 |
|---|
| 2026.09.10 | ₩7,054 | ₩7,161 | ₩6,960 | ₩7,027 | -0.38% | 25.5만 |
|---|
| 2026.09.09 | ₩7,054 | ₩7,081 | ₩7,014 | ₩7,054 | 0.00% | 6.2만 |
|---|
| 2026.09.08 | ₩7,134 | ₩7,134 | ₩7,054 | ₩7,067 | -0.94% | 6.1만 |
|---|
| 2026.09.04 | ₩7,188 | ₩7,188 | ₩7,094 | ₩7,161 | -0.37% | 5.2만 |
|---|
| 2026.09.03 | ₩7,175 | ₩7,188 | ₩7,081 | ₩7,188 | +0.19% | 8.5만 |
|---|
| 2026.09.02 | ₩7,108 | ₩7,175 | ₩7,081 | ₩7,175 | +0.94% | 9.2만 |
|---|
| 2026.09.01 | ₩7,175 | ₩7,215 | ₩7,000 | ₩7,134 | -0.56% | 15만 |
|---|
| 2026.08.31 | ₩7,188 | ₩7,202 | ₩7,094 | ₩7,175 | -0.19% | 16.5만 |
|---|
| 2026.08.28 | ₩7,255 | ₩7,269 | ₩7,188 | ₩7,242 | -0.18% | 3.1만 |
|---|
| 2026.08.27 | ₩7,255 | ₩7,269 | ₩7,215 | ₩7,242 | -0.18% | 2.5만 |
|---|
| 2026.08.26 | ₩7,242 | ₩7,282 | ₩7,228 | ₩7,255 | +0.19% | 1.2만 |
|---|
| 2026.08.25 | ₩7,309 | ₩7,309 | ₩7,255 | ₩7,255 | -0.73% | 3.4만 |
|---|
| 2026.08.24 | ₩7,242 | ₩7,309 | ₩7,242 | ₩7,282 | +0.56% | 3.4만 |
|---|
| 2026.08.21 | ₩7,228 | ₩7,295 | ₩7,175 | ₩7,282 | +0.74% | 5.9만 |
|---|
| 2026.08.20 | ₩7,349 | ₩7,349 | ₩7,202 | ₩7,242 | -1.46% | 6.9만 |
|---|
| 2026.08.19 | ₩7,322 | ₩7,416 | ₩7,228 | ₩7,362 | +0.55% | 4.3만 |
|---|
| 2026.08.18 | ₩7,389 | ₩7,470 | ₩7,094 | ₩7,322 | -0.91% | 13.6만 |
|---|
| 2026.08.17 | ₩7,564 | ₩7,590 | ₩7,255 | ₩7,362 | -2.66% | 7.7만 |
|---|
| 2026.08.14 | ₩7,604 | ₩7,604 | ₩7,510 | ₩7,523 | -1.06% | 2만 |
|---|
| 2026.08.13 | ₩7,604 | ₩7,631 | ₩7,456 | ₩7,604 | 0.00% | 2.8만 |
|---|
| 2026.08.12 | ₩7,684 | ₩7,711 | ₩7,631 | ₩7,684 | 0.00% | 4.6만 |
|---|
| 2026.08.11 | ₩7,617 | ₩7,671 | ₩7,590 | ₩7,631 | +0.18% | 1.4만 |
|---|
| 2026.08.10 | ₩7,644 | ₩7,684 | ₩7,577 | ₩7,604 | -0.53% | 6.4만 |
|---|
| 2026.08.07 | ₩7,644 | ₩7,684 | ₩7,564 | ₩7,617 | -0.35% | 1.9만 |
|---|
| 2026.08.06 | ₩7,684 | ₩7,711 | ₩7,577 | ₩7,604 | -1.05% | 5만 |
|---|
| 2026.08.05 | ₩7,765 | ₩7,778 | ₩7,658 | ₩7,684 | -1.04% | 9.8만 |
|---|
| 2026.08.04 | ₩7,550 | ₩7,738 | ₩7,523 | ₩7,711 | +2.13% | 14.3만 |
|---|
| 2026.08.03 | ₩7,590 | ₩7,644 | ₩7,550 | ₩7,577 | -0.18% | 6.8만 |
|---|
| 2026.07.31 | ₩7,510 | ₩7,564 | ₩7,510 | ₩7,523 | +0.18% | 1.9만 |
|---|
| 2026.07.30 | ₩7,497 | ₩7,537 | ₩7,470 | ₩7,497 | 0.00% | 5.2천 |
|---|
| 2026.07.29 | ₩7,470 | ₩7,523 | ₩7,443 | ₩7,456 | -0.18% | 2.2만 |
|---|
| 2026.07.28 | ₩7,470 | ₩7,590 | ₩7,443 | ₩7,483 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩7,537 | ₩7,550 | ₩7,443 | ₩7,497 | -0.53% | 3만 |
|---|
| 2026.07.24 | ₩7,456 | ₩7,523 | ₩7,456 | ₩7,497 | +0.54% | 2.9만 |
|---|
| 2026.07.23 | ₩7,537 | ₩7,617 | ₩7,456 | ₩7,470 | -0.89% | 3.1만 |
|---|
| 2026.07.22 | ₩7,577 | ₩7,711 | ₩7,510 | ₩7,564 | -0.18% | 4만 |
|---|
| 2026.07.21 | ₩7,550 | ₩7,832 | ₩7,537 | ₩7,604 | +0.71% | 6.8만 |
|---|
| 2026.07.20 | ₩7,537 | ₩7,604 | ₩7,510 | ₩7,550 | +0.18% | 3.6만 |
|---|
| 2026.07.17 | ₩7,577 | ₩7,577 | ₩7,510 | ₩7,550 | -0.35% | 3.3만 |
|---|
| 2026.07.16 | ₩7,617 | ₩7,711 | ₩7,537 | ₩7,550 | -0.88% | 3.5만 |
|---|
| 2026.07.15 | ₩7,644 | ₩7,684 | ₩7,617 | ₩7,658 | +0.18% | 1.6만 |
|---|
| 2026.07.14 | ₩7,751 | ₩7,765 | ₩7,590 | ₩7,644 | -1.38% | 5만 |
|---|
| 2026.07.13 | ₩7,738 | ₩7,818 | ₩7,725 | ₩7,751 | +0.17% | 3.4만 |
|---|
| 2026.07.10 | ₩7,751 | ₩7,845 | ₩7,738 | ₩7,805 | +0.69% | 5.6만 |
|---|
| 2026.07.09 | ₩7,738 | ₩7,778 | ₩7,725 | ₩7,778 | +0.52% | 1.8만 |
|---|
| 2026.07.08 | ₩7,738 | ₩7,738 | ₩7,725 | ₩7,738 | 0.00% | 2만 |
|---|
| 2026.07.07 | ₩7,725 | ₩7,778 | ₩7,725 | ₩7,738 | +0.17% | 4.1만 |
|---|
| 2026.07.06 | ₩7,698 | ₩7,738 | ₩7,671 | ₩7,725 | +0.35% | 6.9만 |
|---|
| 2026.07.02 | ₩7,604 | ₩7,725 | ₩7,523 | ₩7,725 | +1.59% | 18.9만 |
|---|
| 2026.07.01 | ₩7,523 | ₩7,550 | ₩7,456 | ₩7,510 | -0.18% | 8.1만 |
|---|
| 2026.06.30 | ₩7,483 | ₩7,537 | ₩7,456 | ₩7,483 | 0.00% | 2.6만 |
|---|
| 2026.06.29 | ₩7,430 | ₩7,604 | ₩7,430 | ₩7,470 | +0.54% | 7.9만 |
|---|
| 2026.06.26 | ₩7,430 | ₩7,510 | ₩7,416 | ₩7,443 | +0.18% | 3.5만 |
|---|
| 2026.06.25 | ₩7,389 | ₩7,443 | ₩7,389 | ₩7,430 | +0.54% | 6만 |
|---|
| 2026.06.24 | ₩7,403 | ₩7,430 | ₩7,362 | ₩7,403 | 0.00% | 8만 |
|---|
| 2026.06.23 | ₩7,349 | ₩7,470 | ₩7,349 | ₩7,430 | +1.09% | 6.6만 |
|---|
| 2026.06.22 | ₩7,416 | ₩7,523 | ₩7,376 | ₩7,376 | -0.54% | 7.6만 |
|---|
| 2026.06.18 | ₩7,483 | ₩7,523 | ₩7,403 | ₩7,403 | -1.08% | 2.3만 |
|---|
| 2026.06.17 | ₩7,470 | ₩7,550 | ₩7,456 | ₩7,497 | +0.36% | 1.6만 |
|---|
| 2026.06.16 | ₩7,470 | ₩7,497 | ₩7,470 | ₩7,497 | +0.36% | 2.2만 |
|---|
| 2026.06.15 | ₩7,470 | ₩7,510 | ₩7,416 | ₩7,483 | +0.18% | 4만 |
|---|
| 2026.06.12 | ₩7,456 | ₩7,510 | ₩7,456 | ₩7,470 | +0.18% | 2.2만 |
|---|
| 2026.06.11 | ₩7,456 | ₩7,537 | ₩7,443 | ₩7,456 | 0.00% | 3.9만 |
|---|
| 2026.06.10 | ₩7,523 | ₩7,590 | ₩7,510 | ₩7,537 | +0.18% | 4만 |
|---|
| 2026.06.09 | ₩7,523 | ₩7,564 | ₩7,523 | ₩7,550 | +0.36% | 4.5만 |
|---|
| 2026.06.08 | ₩7,604 | ₩7,684 | ₩7,523 | ₩7,564 | -0.53% | 3만 |
|---|
| 2026.06.05 | ₩7,604 | ₩7,644 | ₩7,523 | ₩7,564 | -0.53% | 8.2천 |
|---|
| 2026.06.04 | ₩7,564 | ₩7,684 | ₩7,564 | ₩7,644 | +1.06% | 4.1만 |
|---|
| 2026.06.03 | ₩7,604 | ₩7,617 | ₩7,577 | ₩7,590 | -0.18% | 4.7만 |
|---|
| 2026.06.02 | ₩7,577 | ₩7,631 | ₩7,577 | ₩7,617 | +0.53% | 3만 |
|---|
| 2026.06.01 | ₩7,590 | ₩7,644 | ₩7,590 | ₩7,617 | +0.35% | 5.6만 |
|---|
| 2026.05.29 | ₩7,550 | ₩7,617 | ₩7,550 | ₩7,604 | +0.71% | 2.9만 |
|---|
| 2026.05.28 | ₩7,537 | ₩7,604 | ₩7,537 | ₩7,590 | +0.71% | 1.6만 |
|---|
| 2026.05.27 | ₩7,550 | ₩7,631 | ₩7,523 | ₩7,564 | +0.18% | 6.7만 |
|---|
| 2026.05.26 | ₩7,590 | ₩7,604 | ₩7,537 | ₩7,577 | -0.18% | 2.8만 |
|---|
| 2026.05.22 | ₩7,537 | ₩7,590 | ₩7,510 | ₩7,590 | +0.71% | 5.4만 |
|---|
| 2026.05.21 | ₩7,564 | ₩7,631 | ₩7,523 | ₩7,564 | 0.00% | 1.6만 |
|---|
| 2026.05.20 | ₩7,564 | ₩7,617 | ₩7,537 | ₩7,604 | +0.53% | 3.2만 |
|---|
| 2026.05.19 | ₩7,523 | ₩7,604 | ₩7,523 | ₩7,537 | +0.18% | 1.1만 |
|---|
| 2026.05.18 | ₩7,577 | ₩7,644 | ₩7,550 | ₩7,550 | -0.35% | 4.9만 |
|---|
| 2026.05.15 | ₩7,604 | ₩7,644 | ₩7,550 | ₩7,564 | -0.53% | 7.4만 |
|---|
| 2026.05.14 | ₩7,765 | ₩7,818 | ₩7,617 | ₩7,631 | -1.73% | 4.3만 |
|---|
| 2026.05.13 | ₩7,832 | ₩7,832 | ₩7,698 | ₩7,792 | -0.51% | 4.2만 |
|---|
| 2026.05.12 | ₩7,792 | ₩7,939 | ₩7,684 | ₩7,778 | -0.17% | 10.4만 |
|---|
| 2026.05.11 | ₩7,818 | ₩7,966 | ₩7,738 | ₩7,818 | 0.00% | 2.4만 |
|---|
| 2026.05.08 | ₩7,953 | ₩8,033 | ₩7,885 | ₩7,966 | +0.17% | 5.4만 |
|---|
| 2026.05.07 | ₩8,020 | ₩8,046 | ₩7,671 | ₩7,966 | -0.67% | 8.1만 |
|---|
| 2026.05.06 | ₩7,966 | ₩8,020 | ₩7,926 | ₩8,020 | +0.67% | 4.8만 |
|---|
| 2026.05.05 | ₩7,832 | ₩7,979 | ₩7,778 | ₩7,912 | +1.03% | 3.9만 |
|---|
| 2026.05.04 | ₩7,872 | ₩7,872 | ₩7,805 | ₩7,832 | -0.51% | 2.8만 |
|---|
| 2026.05.01 | ₩7,778 | ₩7,859 | ₩7,738 | ₩7,792 | +0.17% | 6.4만 |
|---|
| 2026.04.30 | ₩7,658 | ₩7,711 | ₩7,658 | ₩7,698 | +0.53% | 2.9만 |
|---|
| 2026.04.29 | ₩7,738 | ₩7,872 | ₩7,644 | ₩7,644 | -1.21% | 1.5만 |
|---|
| 2026.04.28 | ₩7,711 | ₩7,792 | ₩7,711 | ₩7,778 | +0.87% | 5.9만 |
|---|
| 2026.04.27 | ₩7,658 | ₩7,751 | ₩7,617 | ₩7,698 | +0.53% | 4.9만 |
|---|
| 2026.04.24 | ₩7,658 | ₩7,698 | ₩7,658 | ₩7,658 | 0.00% | 3.1만 |
|---|
| 2026.04.23 | ₩7,765 | ₩7,765 | ₩7,658 | ₩7,684 | -1.04% | 3.8만 |
|---|
| 2026.04.22 | ₩7,711 | ₩7,765 | ₩7,671 | ₩7,684 | -0.35% | 4.7만 |
|---|
| 2026.04.21 | ₩7,725 | ₩7,738 | ₩7,711 | ₩7,725 | 0.00% | 4.7만 |
|---|
| 2026.04.20 | ₩7,738 | ₩7,765 | ₩7,711 | ₩7,738 | 0.00% | 2.6만 |
|---|
| 2026.04.17 | ₩7,698 | ₩7,738 | ₩7,698 | ₩7,738 | +0.52% | 3.6만 |
|---|
| 2026.04.16 | ₩7,711 | ₩7,738 | ₩7,698 | ₩7,698 | -0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩7,658 | ₩7,738 | ₩7,617 | ₩7,684 | +0.35% | 2.2만 |
|---|
| 2026.04.14 | ₩7,631 | ₩7,738 | ₩7,617 | ₩7,684 | +0.70% | 9.7만 |
|---|
| 2026.04.13 | ₩7,617 | ₩7,725 | ₩7,604 | ₩7,617 | 0.00% | 7.4만 |
|---|
| 2026.04.10 | ₩7,738 | ₩7,751 | ₩7,698 | ₩7,711 | -0.35% | 3.7만 |
|---|
| 2026.04.09 | ₩7,751 | ₩7,765 | ₩7,698 | ₩7,725 | -0.35% | 2.7만 |
|---|
| 2026.04.08 | ₩7,751 | ₩7,792 | ₩7,725 | ₩7,725 | -0.35% | 2.2만 |
|---|
| 2026.04.07 | ₩7,644 | ₩7,711 | ₩7,644 | ₩7,698 | +0.70% | 1만 |
|---|
| 2026.04.06 | ₩7,684 | ₩7,698 | ₩7,658 | ₩7,684 | 0.00% | 9.8천 |
|---|
| 2026.04.02 | ₩7,617 | ₩7,751 | ₩7,617 | ₩7,684 | +0.88% | 3.5만 |
|---|
| 2026.04.01 | ₩7,711 | ₩7,818 | ₩7,617 | ₩7,765 | +0.70% | 8.3만 |
|---|
| 2026.03.31 | ₩7,510 | ₩7,698 | ₩7,510 | ₩7,658 | +1.96% | 4.6만 |
|---|
| 2026.03.30 | ₩7,416 | ₩7,564 | ₩7,416 | ₩7,510 | +1.27% | 8.1만 |
|---|
| 2026.03.27 | ₩7,470 | ₩7,564 | ₩7,416 | ₩7,416 | -0.72% | 7.8만 |
|---|
| 2026.03.26 | ₩7,510 | ₩7,537 | ₩7,483 | ₩7,497 | -0.18% | 4.9만 |
|---|
| 2026.03.25 | ₩7,456 | ₩7,631 | ₩7,456 | ₩7,510 | +0.72% | 4.5만 |
|---|
| 2026.03.24 | ₩7,443 | ₩7,644 | ₩7,443 | ₩7,523 | +1.08% | 10.4만 |
|---|
| 2026.03.23 | ₩7,590 | ₩7,590 | ₩7,483 | ₩7,510 | -1.06% | 3.7만 |
|---|
| 2026.03.20 | ₩7,590 | ₩7,604 | ₩7,403 | ₩7,483 | -1.41% | 7.3만 |
|---|
| 2026.03.19 | ₩7,617 | ₩7,671 | ₩7,604 | ₩7,617 | 0.00% | 3만 |
|---|
| 2026.03.18 | ₩7,671 | ₩7,684 | ₩7,631 | ₩7,644 | -0.35% | 2.2만 |
|---|
| 2026.03.17 | ₩7,644 | ₩7,711 | ₩7,631 | ₩7,644 | 0.00% | 2.8만 |
|---|
| 2026.03.16 | ₩7,590 | ₩7,684 | ₩7,590 | ₩7,617 | +0.35% | 6만 |
|---|
| 2026.03.13 | ₩7,711 | ₩7,751 | ₩7,510 | ₩7,590 | -1.57% | 8.9만 |
|---|
| 2026.03.12 | ₩7,765 | ₩7,818 | ₩7,711 | ₩7,711 | -0.69% | 2.5만 |
|---|
| 2026.03.11 | ₩7,859 | ₩7,939 | ₩7,818 | ₩7,832 | -0.34% | 6.3만 |
|---|
| 2026.03.10 | ₩8,046 | ₩8,087 | ₩7,751 | ₩7,765 | -3.50% | 7만 |
|---|
| 2026.03.09 | ₩8,020 | ₩8,046 | ₩7,979 | ₩8,046 | +0.33% | 4.5만 |
|---|
| 2026.03.06 | ₩8,100 | ₩8,140 | ₩8,020 | ₩8,033 | -0.83% | 6.7만 |
|---|
| 2026.03.05 | ₩8,127 | ₩8,154 | ₩8,100 | ₩8,113 | -0.17% | 1.4만 |
|---|
| 2026.03.04 | ₩8,113 | ₩8,167 | ₩8,087 | ₩8,100 | -0.17% | 4.5만 |
|---|
| 2026.03.03 | ₩8,140 | ₩8,140 | ₩8,100 | ₩8,127 | -0.16% | 3.4만 |
|---|
| 2026.03.02 | ₩8,127 | ₩8,181 | ₩8,113 | ₩8,167 | +0.50% | 5.8만 |
|---|
| 2026.02.27 | ₩8,154 | ₩8,207 | ₩8,140 | ₩8,181 | +0.33% | 3.2만 |
|---|
| 2026.02.26 | ₩8,167 | ₩8,194 | ₩8,167 | ₩8,194 | +0.33% | 1.6만 |
|---|
| 2026.02.25 | ₩8,181 | ₩8,194 | ₩8,154 | ₩8,194 | +0.16% | 4.6만 |
|---|
| 2026.02.24 | ₩8,100 | ₩8,194 | ₩8,100 | ₩8,181 | +0.99% | 3.9만 |
|---|
| 2026.02.23 | ₩8,100 | ₩8,154 | ₩8,100 | ₩8,127 | +0.33% | 3.8만 |
|---|
| 2026.02.20 | ₩8,113 | ₩8,154 | ₩8,113 | ₩8,140 | +0.33% | 2.6만 |
|---|
| 2026.02.19 | ₩8,154 | ₩8,154 | ₩8,127 | ₩8,140 | -0.16% | 4.6만 |
|---|
| 2026.02.18 | ₩8,154 | ₩8,167 | ₩8,140 | ₩8,154 | 0.00% | 4.3만 |
|---|
| 2026.02.17 | ₩8,154 | ₩8,154 | ₩8,113 | ₩8,140 | -0.16% | 4.4만 |
|---|
| 2026.02.13 | ₩8,154 | ₩8,167 | ₩8,113 | ₩8,140 | -0.16% | 1.7만 |
|---|
| 2026.02.12 | ₩8,154 | ₩8,194 | ₩8,127 | ₩8,154 | 0.00% | 2.7만 |
|---|
| 2026.02.11 | ₩8,234 | ₩8,248 | ₩8,221 | ₩8,248 | +0.16% | 6.1만 |
|---|
| 2026.02.10 | ₩8,248 | ₩8,261 | ₩8,221 | ₩8,234 | -0.16% | 13.6만 |
|---|
| 2026.02.09 | ₩8,087 | ₩8,234 | ₩8,087 | ₩8,194 | +1.33% | 14.3만 |
|---|
| 2026.02.06 | ₩8,113 | ₩8,113 | ₩8,073 | ₩8,113 | 0.00% | 4.7만 |
|---|
| 2026.02.05 | ₩8,127 | ₩8,127 | ₩8,087 | ₩8,100 | -0.33% | 7.4만 |
|---|
| 2026.02.04 | ₩8,113 | ₩8,127 | ₩8,113 | ₩8,113 | 0.00% | 3.3만 |
|---|
| 2026.02.03 | ₩8,087 | ₩8,140 | ₩8,087 | ₩8,100 | +0.17% | 6만 |
|---|
| 2026.02.02 | ₩8,073 | ₩8,100 | ₩8,060 | ₩8,100 | +0.33% | 5.5만 |
|---|
| 2026.01.30 | ₩8,033 | ₩8,087 | ₩8,033 | ₩8,060 | +0.33% | 2.8만 |
|---|
| 2026.01.29 | ₩8,046 | ₩8,087 | ₩8,033 | ₩8,060 | +0.17% | 2.7만 |
|---|
| 2026.01.28 | ₩8,006 | ₩8,060 | ₩8,006 | ₩8,033 | +0.34% | 7.9만 |
|---|
| 2026.01.27 | ₩8,006 | ₩8,033 | ₩8,006 | ₩8,006 | 0.00% | 6.7만 |
|---|
| 2026.01.26 | ₩8,060 | ₩8,100 | ₩8,006 | ₩8,033 | -0.33% | 5.1만 |
|---|
| 2026.01.23 | ₩8,060 | ₩8,087 | ₩8,033 | ₩8,060 | 0.00% | 4.6만 |
|---|
| 2026.01.22 | ₩8,073 | ₩8,140 | ₩8,020 | ₩8,060 | -0.17% | 10.1만 |
|---|
| 2026.01.21 | ₩8,046 | ₩8,073 | ₩8,033 | ₩8,060 | +0.17% | 5.5만 |
|---|
| 2026.01.20 | ₩8,087 | ₩8,100 | ₩8,006 | ₩8,033 | -0.66% | 16.9만 |
|---|
| 2026.01.16 | ₩8,194 | ₩8,194 | ₩8,113 | ₩8,113 | -0.98% | 6.5만 |
|---|
| 2026.01.15 | ₩8,181 | ₩8,248 | ₩8,181 | ₩8,221 | +0.49% | 4.5만 |
|---|
| 2026.01.14 | ₩8,167 | ₩8,221 | ₩8,113 | ₩8,207 | +0.49% | 10.2만 |
|---|
| 2026.01.13 | ₩8,167 | ₩8,207 | ₩8,140 | ₩8,181 | +0.16% | 2.2만 |
|---|
| 2026.01.12 | ₩8,194 | ₩8,221 | ₩8,181 | ₩8,221 | +0.33% | 6.9만 |
|---|
| 2026.01.09 | ₩8,207 | ₩8,234 | ₩8,181 | ₩8,181 | -0.33% | 10.1만 |
|---|
| 2026.01.08 | ₩8,221 | ₩8,221 | ₩8,194 | ₩8,221 | 0.00% | 2.5만 |
|---|
| 2026.01.07 | ₩8,234 | ₩8,234 | ₩8,194 | ₩8,207 | -0.33% | 2.4만 |
|---|
| 2026.01.06 | ₩8,234 | ₩8,248 | ₩8,194 | ₩8,221 | -0.16% | 2.4만 |
|---|
| 2026.01.05 | ₩8,248 | ₩8,261 | ₩8,167 | ₩8,221 | -0.33% | 14.9만 |
|---|
| 2026.01.02 | ₩8,248 | ₩8,248 | ₩8,207 | ₩8,221 | -0.33% | 5만 |
|---|
| 2025.12.31 | ₩8,154 | ₩8,248 | ₩8,140 | ₩8,234 | +0.99% | 12.5만 |
|---|
| 2025.12.30 | ₩8,113 | ₩8,207 | ₩8,113 | ₩8,181 | +0.83% | 5.8만 |
|---|
| 2025.12.29 | ₩8,113 | ₩8,140 | ₩8,100 | ₩8,140 | +0.33% | 10.2만 |
|---|
| 2025.12.26 | ₩8,154 | ₩8,167 | ₩8,100 | ₩8,113 | -0.49% | 6.4만 |
|---|
| 2025.12.24 | ₩8,100 | ₩8,154 | ₩8,100 | ₩8,127 | +0.33% | 3.9만 |
|---|
| 2025.12.23 | ₩8,167 | ₩8,167 | ₩8,113 | ₩8,127 | -0.49% | 6.5만 |
|---|
| 2025.12.22 | ₩8,140 | ₩8,181 | ₩8,113 | ₩8,181 | +0.49% | 12.2만 |
|---|
| 2025.12.19 | ₩8,127 | ₩8,194 | ₩8,127 | ₩8,140 | +0.17% | 8.2만 |
|---|
| 2025.12.18 | ₩8,221 | ₩8,248 | ₩8,167 | ₩8,194 | -0.33% | 6.5만 |
|---|
| 2025.12.17 | ₩8,207 | ₩8,234 | ₩8,181 | ₩8,221 | +0.16% | 6.8만 |
|---|
| 2025.12.16 | ₩8,221 | ₩8,328 | ₩8,194 | ₩8,221 | 0.00% | 3.9만 |
|---|
| 2025.12.15 | ₩8,221 | ₩8,328 | ₩8,194 | ₩8,248 | +0.33% | 8.1만 |
|---|
| 2025.12.12 | ₩8,274 | ₩8,301 | ₩8,167 | ₩8,261 | -0.16% | 8.6만 |
|---|
| 2025.12.11 | ₩8,248 | ₩8,328 | ₩8,248 | ₩8,274 | +0.33% | 3.1만 |
|---|
| 2025.12.10 | ₩8,341 | ₩8,409 | ₩8,315 | ₩8,382 | +0.48% | 5.6만 |
|---|
| 2025.12.09 | ₩8,355 | ₩8,355 | ₩8,301 | ₩8,328 | -0.32% | 4.6만 |
|---|
| 2025.12.08 | ₩8,315 | ₩8,341 | ₩8,315 | ₩8,328 | +0.16% | 2.8만 |
|---|
| 2025.12.05 | ₩8,315 | ₩8,355 | ₩8,288 | ₩8,315 | 0.00% | 19.8만 |
|---|
| 2025.12.04 | ₩8,382 | ₩8,382 | ₩8,261 | ₩8,288 | -1.12% | 5.6만 |
|---|
| 2025.12.03 | ₩8,328 | ₩8,435 | ₩8,315 | ₩8,328 | 0.00% | 5.8만 |
|---|
| 2025.12.02 | ₩8,368 | ₩8,409 | ₩8,261 | ₩8,301 | -0.80% | 11.6만 |
|---|
| 2025.12.01 | ₩8,274 | ₩8,355 | ₩8,274 | ₩8,341 | +0.81% | 4.3만 |
|---|
| 2025.11.28 | ₩8,261 | ₩8,315 | ₩8,261 | ₩8,261 | 0.00% | 1.7만 |
|---|
| 2025.11.26 | ₩8,409 | ₩8,409 | ₩8,261 | ₩8,288 | -1.44% | 5.7만 |
|---|
| 2025.11.25 | ₩8,288 | ₩8,328 | ₩8,248 | ₩8,315 | +0.32% | 3.1만 |
|---|
| 2025.11.24 | ₩8,221 | ₩8,315 | ₩8,154 | ₩8,261 | +0.49% | 10.3만 |
|---|
| 2025.11.21 | ₩8,207 | ₩8,274 | ₩8,167 | ₩8,234 | +0.33% | 3.8만 |
|---|
| 2025.11.20 | ₩8,140 | ₩8,234 | ₩8,087 | ₩8,234 | +1.15% | 5.3만 |
|---|
| 2025.11.19 | ₩8,127 | ₩8,140 | ₩8,087 | ₩8,113 | -0.17% | 3.2만 |
|---|
| 2025.11.18 | ₩8,221 | ₩8,221 | ₩8,033 | ₩8,060 | -1.96% | 11.1만 |
|---|
| 2025.11.17 | ₩8,341 | ₩8,341 | ₩8,194 | ₩8,221 | -1.45% | 7.3만 |
|---|
| 2025.11.14 | ₩8,341 | ₩8,382 | ₩8,328 | ₩8,341 | 0.00% | 4.9만 |
|---|
| 2025.11.13 | ₩8,543 | ₩8,543 | ₩8,355 | ₩8,462 | -0.94% | 8.1만 |
|---|
| 2025.11.12 | ₩8,489 | ₩8,569 | ₩8,489 | ₩8,529 | +0.47% | 3.2만 |
|---|
| 2025.11.11 | ₩8,382 | ₩8,543 | ₩8,382 | ₩8,516 | +1.60% | 5.4만 |
|---|
| 2025.11.10 | ₩8,422 | ₩8,489 | ₩8,395 | ₩8,395 | -0.32% | 2.9만 |
|---|
| 2025.11.07 | ₩8,395 | ₩8,422 | ₩8,368 | ₩8,409 | +0.16% | 1.7만 |
|---|
| 2025.11.06 | ₩8,395 | ₩8,422 | ₩8,341 | ₩8,355 | -0.48% | 4.6만 |
|---|
| 2025.11.05 | ₩8,462 | ₩8,502 | ₩8,422 | ₩8,422 | -0.48% | 2.7만 |
|---|
| 2025.11.04 | ₩8,422 | ₩8,489 | ₩8,382 | ₩8,422 | 0.00% | 5만 |
|---|
| 2025.11.03 | ₩8,449 | ₩8,476 | ₩8,409 | ₩8,449 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩8,355 | ₩8,409 | ₩8,355 | ₩8,409 | +0.64% | 3만 |
|---|
| 2025.10.30 | ₩8,449 | ₩8,462 | ₩8,355 | ₩8,368 | -0.95% | 5.9만 |
|---|
| 2025.10.29 | ₩8,462 | ₩8,529 | ₩8,422 | ₩8,476 | +0.16% | 3.5만 |
|---|
| 2025.10.28 | ₩8,476 | ₩8,489 | ₩8,435 | ₩8,476 | 0.00% | 5.7만 |
|---|
| 2025.10.27 | ₩8,543 | ₩8,543 | ₩8,422 | ₩8,462 | -0.94% | 4.9만 |
|---|
| 2025.10.24 | ₩8,489 | ₩8,596 | ₩8,462 | ₩8,502 | +0.16% | 4.7만 |
|---|
| 2025.10.23 | ₩8,435 | ₩8,529 | ₩8,355 | ₩8,462 | +0.32% | 12.7만 |
|---|
| 2025.10.22 | ₩8,543 | ₩8,677 | ₩8,395 | ₩8,489 | -0.63% | 7.6만 |
|---|
| 2025.10.21 | ₩8,328 | ₩8,704 | ₩8,315 | ₩8,502 | +2.09% | 9.8만 |
|---|
| 2025.10.20 | ₩8,784 | ₩8,824 | ₩8,341 | ₩8,368 | -4.73% | 14.2만 |
|---|
| 2025.10.17 | ₩8,744 | ₩8,878 | ₩8,677 | ₩8,757 | +0.15% | 1.7만 |
|---|
| 2025.10.16 | ₩8,878 | ₩8,891 | ₩8,690 | ₩8,690 | -2.11% | 4.4만 |
|---|
| 2025.10.15 | ₩8,905 | ₩8,945 | ₩8,797 | ₩8,851 | -0.60% | 2.6만 |
|---|
| 2025.10.14 | ₩8,891 | ₩8,972 | ₩8,851 | ₩8,851 | -0.45% | 5.7만 |
|---|
| 2025.10.13 | ₩9,025 | ₩9,052 | ₩8,945 | ₩9,052 | +0.30% | 4.2만 |
|---|
| 2025.10.10 | ₩9,052 | ₩9,066 | ₩8,864 | ₩8,932 | -1.33% | 8.3만 |
|---|