시장 데이터를 불러오는 중
전체 종목
Pimco Corporate & Income Strategy Fund Common Stock 과거 주가
Pimco Corporate & Income Strategy Fund Common Stock · PCN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pimco Corporate & Income Strategy Fund Common Stock · PCN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,484 | ₩14,685 | ₩14,457 | ₩14,605 | +0.83% | 47.3만 |
| 2026.10.08 | ₩14,350 | ₩14,484 | ₩14,202 | ₩14,430 | +0.56% | 57만 |
| 2026.10.07 | ₩14,283 | ₩14,310 | ₩14,135 | ₩14,269 | -0.09% | 73.9만 |
| 2026.10.06 | ₩14,229 | ₩14,484 | ₩14,189 | ₩14,470 | +1.70% | 39.1만 |
| 2026.10.05 | ₩14,591 | ₩14,591 | ₩14,189 | ₩14,229 | -2.48% | 59.7만 |
| 2026.10.02 | ₩14,417 | ₩14,631 | ₩14,403 | ₩14,578 | +1.12% | 74만 |
| 2026.10.01 | ₩14,323 | ₩14,403 | ₩14,001 | ₩14,363 | +0.28% | 87만 |
| 2026.09.30 | ₩14,283 | ₩14,457 | ₩14,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,310 |
| +0.19% |
| 62.8만 |
| 2026.09.29 | ₩14,202 | ₩14,336 | ₩14,175 | ₩14,336 | +0.94% | 41.8만 |
|---|
| 2026.09.28 | ₩14,310 | ₩14,377 | ₩14,095 | ₩14,216 | -0.66% | 71.4만 |
|---|
| 2026.09.25 | ₩14,350 | ₩14,484 | ₩14,283 | ₩14,457 | +0.75% | 53만 |
|---|
| 2026.09.24 | ₩14,350 | ₩14,363 | ₩14,162 | ₩14,363 | +0.09% | 85.8만 |
|---|
| 2026.09.23 | ₩14,551 | ₩14,591 | ₩14,323 | ₩14,417 | -0.92% | 74.7만 |
|---|
| 2026.09.22 | ₩14,806 | ₩14,859 | ₩14,484 | ₩14,658 | -1.00% | 75.5만 |
|---|
| 2026.09.21 | ₩14,913 | ₩14,967 | ₩14,766 | ₩14,859 | -0.36% | 55.6만 |
|---|
| 2026.09.18 | ₩15,128 | ₩15,128 | ₩14,833 | ₩14,900 | -1.51% | 49.2만 |
|---|
| 2026.09.17 | ₩15,208 | ₩15,221 | ₩15,061 | ₩15,101 | -0.71% | 51.1만 |
|---|
| 2026.09.16 | ₩15,047 | ₩15,141 | ₩14,980 | ₩15,114 | +0.45% | 52.7만 |
|---|
| 2026.09.15 | ₩15,020 | ₩15,061 | ₩14,913 | ₩15,020 | 0.00% | 82.9만 |
|---|
| 2026.09.14 | ₩15,221 | ₩15,221 | ₩15,020 | ₩15,047 | -1.15% | 92.3만 |
|---|
| 2026.09.11 | ₩15,356 | ₩15,396 | ₩15,221 | ₩15,289 | -0.44% | 56.8만 |
|---|
| 2026.09.10 | ₩15,597 | ₩15,597 | ₩15,396 | ₩15,436 | -1.03% | 57.5만 |
|---|
| 2026.09.09 | ₩15,691 | ₩15,718 | ₩15,610 | ₩15,610 | -0.51% | 32.4만 |
|---|
| 2026.09.08 | ₩15,745 | ₩15,758 | ₩15,691 | ₩15,718 | -0.17% | 30.3만 |
|---|
| 2026.09.04 | ₩15,691 | ₩15,825 | ₩15,637 | ₩15,731 | +0.26% | 31.2만 |
|---|
| 2026.09.03 | ₩15,651 | ₩15,704 | ₩15,651 | ₩15,651 | 0.00% | 27.2만 |
|---|
| 2026.09.02 | ₩15,731 | ₩15,758 | ₩15,664 | ₩15,664 | -0.43% | 32.6만 |
|---|
| 2026.09.01 | ₩15,745 | ₩15,758 | ₩15,677 | ₩15,704 | -0.26% | 42.2만 |
|---|
| 2026.08.31 | ₩15,798 | ₩15,825 | ₩15,718 | ₩15,745 | -0.34% | 40.8만 |
|---|
| 2026.08.28 | ₩15,825 | ₩15,838 | ₩15,758 | ₩15,798 | -0.17% | 18.9만 |
|---|
| 2026.08.27 | ₩15,785 | ₩15,812 | ₩15,731 | ₩15,798 | +0.08% | 23.1만 |
|---|
| 2026.08.26 | ₩15,771 | ₩15,812 | ₩15,731 | ₩15,731 | -0.26% | 18만 |
|---|
| 2026.08.25 | ₩15,758 | ₩15,798 | ₩15,718 | ₩15,771 | +0.09% | 33.3만 |
|---|
| 2026.08.24 | ₩15,664 | ₩15,745 | ₩15,610 | ₩15,718 | +0.34% | 32.5만 |
|---|
| 2026.08.21 | ₩15,584 | ₩15,637 | ₩15,543 | ₩15,597 | +0.09% | 30만 |
|---|
| 2026.08.20 | ₩15,771 | ₩15,771 | ₩15,610 | ₩15,637 | -0.85% | 37.7만 |
|---|
| 2026.08.19 | ₩15,758 | ₩15,812 | ₩15,691 | ₩15,745 | -0.09% | 41.1만 |
|---|
| 2026.08.18 | ₩15,597 | ₩15,785 | ₩15,584 | ₩15,677 | +0.52% | 49.3만 |
|---|
| 2026.08.17 | ₩15,771 | ₩15,825 | ₩15,691 | ₩15,758 | -0.09% | 31만 |
|---|
| 2026.08.14 | ₩15,865 | ₩15,879 | ₩15,771 | ₩15,785 | -0.51% | 31.1만 |
|---|
| 2026.08.13 | ₩15,879 | ₩15,959 | ₩15,825 | ₩15,852 | -0.17% | 36.4만 |
|---|
| 2026.08.12 | ₩16,066 | ₩16,093 | ₩15,959 | ₩15,986 | -0.50% | 39.3만 |
|---|
| 2026.08.11 | ₩15,986 | ₩16,026 | ₩15,919 | ₩15,999 | +0.08% | 41.7만 |
|---|
| 2026.08.10 | ₩15,946 | ₩15,959 | ₩15,892 | ₩15,959 | +0.08% | 35.9만 |
|---|
| 2026.08.07 | ₩15,892 | ₩15,946 | ₩15,825 | ₩15,892 | 0.00% | 41.8만 |
|---|
| 2026.08.06 | ₩15,731 | ₩15,879 | ₩15,731 | ₩15,825 | +0.60% | 46.4만 |
|---|
| 2026.08.05 | ₩15,691 | ₩15,758 | ₩15,637 | ₩15,758 | +0.43% | 28.7만 |
|---|
| 2026.08.04 | ₩15,677 | ₩15,758 | ₩15,651 | ₩15,651 | -0.17% | 35만 |
|---|
| 2026.08.03 | ₩15,691 | ₩15,745 | ₩15,651 | ₩15,691 | 0.00% | 36.6만 |
|---|
| 2026.07.31 | ₩15,691 | ₩15,691 | ₩15,476 | ₩15,610 | -0.51% | 39만 |
|---|
| 2026.07.30 | ₩15,517 | ₩15,718 | ₩15,517 | ₩15,664 | +0.95% | 21.4만 |
|---|
| 2026.07.29 | ₩15,610 | ₩15,677 | ₩15,476 | ₩15,503 | -0.69% | 37.6만 |
|---|
| 2026.07.28 | ₩15,597 | ₩15,677 | ₩15,543 | ₩15,610 | +0.09% | 18.5만 |
|---|
| 2026.07.27 | ₩15,691 | ₩15,691 | ₩15,570 | ₩15,597 | -0.60% | 20.8만 |
|---|
| 2026.07.24 | ₩15,517 | ₩15,651 | ₩15,449 | ₩15,610 | +0.61% | 31.5만 |
|---|
| 2026.07.23 | ₩15,610 | ₩15,624 | ₩15,490 | ₩15,517 | -0.60% | 26.7만 |
|---|
| 2026.07.22 | ₩15,798 | ₩15,812 | ₩15,610 | ₩15,610 | -1.19% | 18.4만 |
|---|
| 2026.07.21 | ₩15,852 | ₩15,865 | ₩15,731 | ₩15,758 | -0.59% | 20.8만 |
|---|
| 2026.07.20 | ₩15,704 | ₩15,825 | ₩15,651 | ₩15,798 | +0.60% | 40.4만 |
|---|
| 2026.07.17 | ₩15,771 | ₩15,825 | ₩15,704 | ₩15,704 | -0.43% | 33.2만 |
|---|
| 2026.07.16 | ₩15,664 | ₩15,852 | ₩15,651 | ₩15,771 | +0.68% | 36.9만 |
|---|
| 2026.07.15 | ₩15,624 | ₩15,745 | ₩15,624 | ₩15,677 | +0.34% | 35.6만 |
|---|
| 2026.07.14 | ₩15,691 | ₩15,704 | ₩15,557 | ₩15,584 | -0.68% | 37.6만 |
|---|
| 2026.07.13 | ₩15,745 | ₩15,825 | ₩15,691 | ₩15,691 | -0.34% | 49.2만 |
|---|
| 2026.07.10 | ₩15,905 | ₩15,959 | ₩15,838 | ₩15,838 | -0.42% | 38.1만 |
|---|
| 2026.07.09 | ₩15,959 | ₩15,959 | ₩15,865 | ₩15,879 | -0.50% | 25.2만 |
|---|
| 2026.07.08 | ₩15,946 | ₩15,973 | ₩15,825 | ₩15,932 | -0.08% | 38만 |
|---|
| 2026.07.07 | ₩15,959 | ₩15,999 | ₩15,919 | ₩15,946 | -0.08% | 24.5만 |
|---|
| 2026.07.06 | ₩15,919 | ₩15,999 | ₩15,919 | ₩15,959 | +0.25% | 44.7만 |
|---|
| 2026.07.02 | ₩16,066 | ₩16,133 | ₩15,919 | ₩15,919 | -0.92% | 20.6만 |
|---|
| 2026.07.01 | ₩15,999 | ₩16,107 | ₩15,973 | ₩15,973 | -0.17% | 35.7만 |
|---|
| 2026.06.30 | ₩15,852 | ₩16,026 | ₩15,825 | ₩16,026 | +1.10% | 34만 |
|---|
| 2026.06.29 | ₩15,879 | ₩15,932 | ₩15,825 | ₩15,905 | +0.17% | 40.3만 |
|---|
| 2026.06.26 | ₩15,798 | ₩15,946 | ₩15,758 | ₩15,879 | +0.51% | 24만 |
|---|
| 2026.06.25 | ₩15,798 | ₩15,852 | ₩15,745 | ₩15,798 | 0.00% | 25.1만 |
|---|
| 2026.06.24 | ₩15,758 | ₩15,852 | ₩15,731 | ₩15,745 | -0.09% | 26.7만 |
|---|
| 2026.06.23 | ₩15,664 | ₩15,771 | ₩15,624 | ₩15,758 | +0.60% | 28.4만 |
|---|
| 2026.06.22 | ₩15,758 | ₩15,838 | ₩15,610 | ₩15,704 | -0.34% | 22.9만 |
|---|
| 2026.06.18 | ₩15,745 | ₩15,852 | ₩15,731 | ₩15,812 | +0.43% | 17.4만 |
|---|
| 2026.06.17 | ₩15,905 | ₩15,905 | ₩15,745 | ₩15,745 | -1.01% | 28.2만 |
|---|
| 2026.06.16 | ₩15,812 | ₩15,905 | ₩15,785 | ₩15,852 | +0.25% | 32.2만 |
|---|
| 2026.06.15 | ₩15,718 | ₩15,838 | ₩15,677 | ₩15,745 | +0.17% | 52.2만 |
|---|
| 2026.06.12 | ₩15,584 | ₩15,704 | ₩15,557 | ₩15,677 | +0.60% | 42만 |
|---|
| 2026.06.11 | ₩15,624 | ₩15,651 | ₩15,557 | ₩15,597 | -0.17% | 29.8만 |
|---|
| 2026.06.10 | ₩15,691 | ₩15,785 | ₩15,651 | ₩15,704 | +0.09% | 23.6만 |
|---|
| 2026.06.09 | ₩15,664 | ₩15,758 | ₩15,597 | ₩15,718 | +0.34% | 30.2만 |
|---|
| 2026.06.08 | ₩15,664 | ₩15,771 | ₩15,651 | ₩15,664 | 0.00% | 33.7만 |
|---|
| 2026.06.05 | ₩15,651 | ₩15,825 | ₩15,651 | ₩15,691 | +0.26% | 19.2만 |
|---|
| 2026.06.04 | ₩15,637 | ₩15,865 | ₩15,624 | ₩15,852 | +1.37% | 39만 |
|---|
| 2026.06.03 | ₩15,771 | ₩15,785 | ₩15,637 | ₩15,637 | -0.85% | 31.7만 |
|---|
| 2026.06.02 | ₩15,758 | ₩15,825 | ₩15,758 | ₩15,785 | +0.17% | 20.7만 |
|---|
| 2026.06.01 | ₩15,798 | ₩15,865 | ₩15,731 | ₩15,785 | -0.08% | 48.3만 |
|---|
| 2026.05.29 | ₩15,825 | ₩15,865 | ₩15,798 | ₩15,852 | +0.17% | 32.7만 |
|---|
| 2026.05.28 | ₩15,745 | ₩15,825 | ₩15,745 | ₩15,825 | +0.51% | 27.1만 |
|---|
| 2026.05.27 | ₩15,745 | ₩15,798 | ₩15,677 | ₩15,785 | +0.26% | 25.8만 |
|---|
| 2026.05.26 | ₩15,758 | ₩15,838 | ₩15,637 | ₩15,677 | -0.51% | 29만 |
|---|
| 2026.05.22 | ₩15,691 | ₩15,758 | ₩15,664 | ₩15,691 | 0.00% | 23.2만 |
|---|
| 2026.05.21 | ₩15,651 | ₩15,731 | ₩15,517 | ₩15,677 | +0.17% | 29.6만 |
|---|
| 2026.05.20 | ₩15,557 | ₩15,731 | ₩15,517 | ₩15,691 | +0.86% | 21.8만 |
|---|
| 2026.05.19 | ₩15,570 | ₩15,570 | ₩15,409 | ₩15,517 | -0.34% | 31.8만 |
|---|
| 2026.05.18 | ₩15,771 | ₩15,771 | ₩15,543 | ₩15,584 | -1.19% | 49만 |
|---|
| 2026.05.15 | ₩15,731 | ₩15,825 | ₩15,664 | ₩15,758 | +0.17% | 26.6만 |
|---|
| 2026.05.14 | ₩15,919 | ₩15,932 | ₩15,798 | ₩15,812 | -0.67% | 28.8만 |
|---|
| 2026.05.13 | ₩15,905 | ₩15,946 | ₩15,879 | ₩15,919 | +0.08% | 18.8만 |
|---|
| 2026.05.12 | ₩15,986 | ₩15,986 | ₩15,798 | ₩15,905 | -0.50% | 37.3만 |
|---|
| 2026.05.11 | ₩16,040 | ₩16,080 | ₩15,973 | ₩15,973 | -0.42% | 35.4만 |
|---|
| 2026.05.08 | ₩16,187 | ₩16,227 | ₩16,187 | ₩16,200 | +0.08% | 34.6만 |
|---|
| 2026.05.07 | ₩16,187 | ₩16,227 | ₩16,187 | ₩16,200 | +0.08% | 32만 |
|---|
| 2026.05.06 | ₩16,160 | ₩16,227 | ₩16,133 | ₩16,187 | +0.17% | 37.3만 |
|---|
| 2026.05.05 | ₩16,120 | ₩16,174 | ₩16,040 | ₩16,120 | 0.00% | 33.2만 |
|---|
| 2026.05.04 | ₩16,187 | ₩16,254 | ₩16,120 | ₩16,120 | -0.41% | 31.8만 |
|---|
| 2026.05.01 | ₩16,160 | ₩16,214 | ₩16,120 | ₩16,187 | +0.17% | 33.7만 |
|---|
| 2026.04.30 | ₩16,133 | ₩16,147 | ₩16,080 | ₩16,120 | -0.08% | 26.3만 |
|---|
| 2026.04.29 | ₩16,133 | ₩16,133 | ₩16,093 | ₩16,120 | -0.08% | 14.6만 |
|---|
| 2026.04.28 | ₩16,120 | ₩16,147 | ₩16,053 | ₩16,120 | 0.00% | 23.7만 |
|---|
| 2026.04.27 | ₩16,066 | ₩16,147 | ₩16,053 | ₩16,107 | +0.25% | 24.8만 |
|---|
| 2026.04.24 | ₩16,026 | ₩16,053 | ₩15,932 | ₩16,040 | +0.08% | 26.4만 |
|---|
| 2026.04.23 | ₩16,093 | ₩16,107 | ₩15,959 | ₩16,013 | -0.50% | 34.2만 |
|---|
| 2026.04.22 | ₩16,187 | ₩16,187 | ₩16,066 | ₩16,107 | -0.50% | 22.3만 |
|---|
| 2026.04.21 | ₩16,187 | ₩16,254 | ₩16,066 | ₩16,107 | -0.50% | 31.9만 |
|---|
| 2026.04.20 | ₩16,120 | ₩16,160 | ₩16,080 | ₩16,133 | +0.08% | 20.7만 |
|---|
| 2026.04.17 | ₩16,214 | ₩16,227 | ₩16,120 | ₩16,147 | -0.41% | 50.4만 |
|---|
| 2026.04.16 | ₩16,187 | ₩16,187 | ₩16,120 | ₩16,147 | -0.25% | 21.3만 |
|---|
| 2026.04.15 | ₩16,107 | ₩16,147 | ₩16,013 | ₩16,133 | +0.17% | 33.4만 |
|---|
| 2026.04.14 | ₩16,093 | ₩16,120 | ₩16,040 | ₩16,093 | 0.00% | 31만 |
|---|
| 2026.04.13 | ₩16,040 | ₩16,160 | ₩15,986 | ₩16,066 | +0.17% | 25.6만 |
|---|
| 2026.04.10 | ₩16,294 | ₩16,294 | ₩16,187 | ₩16,187 | -0.66% | 31.8만 |
|---|
| 2026.04.09 | ₩16,335 | ₩16,361 | ₩16,227 | ₩16,254 | -0.49% | 28만 |
|---|
| 2026.04.08 | ₩16,361 | ₩16,402 | ₩16,227 | ₩16,281 | -0.49% | 45.1만 |
|---|
| 2026.04.07 | ₩16,133 | ₩16,160 | ₩16,013 | ₩16,133 | 0.00% | 34.8만 |
|---|
| 2026.04.06 | ₩16,093 | ₩16,160 | ₩16,053 | ₩16,133 | +0.25% | 31만 |
|---|
| 2026.04.02 | ₩15,973 | ₩16,160 | ₩15,905 | ₩16,107 | +0.84% | 36.1만 |
|---|
| 2026.04.01 | ₩16,053 | ₩16,200 | ₩15,973 | ₩16,120 | +0.42% | 60.7만 |
|---|
| 2026.03.31 | ₩15,490 | ₩15,959 | ₩15,476 | ₩15,959 | +3.03% | 87.6만 |
|---|
| 2026.03.30 | ₩15,382 | ₩15,463 | ₩15,329 | ₩15,423 | +0.26% | 47.3만 |
|---|
| 2026.03.27 | ₩15,517 | ₩15,557 | ₩15,289 | ₩15,329 | -1.21% | 52.2만 |
|---|
| 2026.03.26 | ₩15,624 | ₩15,745 | ₩15,503 | ₩15,543 | -0.52% | 57만 |
|---|
| 2026.03.25 | ₩15,785 | ₩15,892 | ₩15,691 | ₩15,731 | -0.34% | 48.3만 |
|---|
| 2026.03.24 | ₩15,785 | ₩15,852 | ₩15,584 | ₩15,677 | -0.68% | 50.4만 |
|---|
| 2026.03.23 | ₩15,731 | ₩15,932 | ₩15,570 | ₩15,771 | +0.26% | 46만 |
|---|
| 2026.03.20 | ₩16,026 | ₩16,040 | ₩15,624 | ₩15,637 | -2.43% | 49.9만 |
|---|
| 2026.03.19 | ₩16,093 | ₩16,120 | ₩15,892 | ₩15,986 | -0.67% | 50.2만 |
|---|
| 2026.03.18 | ₩16,214 | ₩16,268 | ₩16,093 | ₩16,160 | -0.33% | 28.6만 |
|---|
| 2026.03.17 | ₩16,174 | ₩16,268 | ₩16,133 | ₩16,200 | +0.17% | 24.6만 |
|---|
| 2026.03.16 | ₩15,932 | ₩16,093 | ₩15,905 | ₩16,080 | +0.93% | 47.9만 |
|---|
| 2026.03.13 | ₩16,254 | ₩16,268 | ₩15,785 | ₩15,919 | -2.06% | 75.3만 |
|---|
| 2026.03.12 | ₩16,375 | ₩16,482 | ₩16,200 | ₩16,200 | -1.06% | 40.3만 |
|---|
| 2026.03.11 | ₩16,496 | ₩16,563 | ₩16,415 | ₩16,522 | +0.16% | 38.7만 |
|---|
| 2026.03.10 | ₩16,348 | ₩16,563 | ₩16,294 | ₩16,496 | +0.90% | 37.7만 |
|---|
| 2026.03.09 | ₩16,268 | ₩16,402 | ₩16,093 | ₩16,335 | +0.41% | 65.8만 |
|---|
| 2026.03.06 | ₩16,643 | ₩16,643 | ₩16,442 | ₩16,549 | -0.56% | 50.3만 |
|---|
| 2026.03.05 | ₩16,764 | ₩16,791 | ₩16,683 | ₩16,737 | -0.16% | 40.1만 |
|---|
| 2026.03.04 | ₩16,791 | ₩16,858 | ₩16,724 | ₩16,777 | -0.08% | 26만 |
|---|
| 2026.03.03 | ₩16,817 | ₩16,871 | ₩16,670 | ₩16,791 | -0.16% | 33.3만 |
|---|
| 2026.03.02 | ₩16,831 | ₩16,992 | ₩16,697 | ₩16,952 | +0.72% | 64.4만 |
|---|
| 2026.02.27 | ₩16,925 | ₩16,952 | ₩16,656 | ₩16,871 | -0.32% | 48.3만 |
|---|
| 2026.02.26 | ₩16,965 | ₩16,992 | ₩16,898 | ₩16,925 | -0.24% | 31.7만 |
|---|
| 2026.02.25 | ₩16,871 | ₩16,952 | ₩16,817 | ₩16,925 | +0.32% | 52.8만 |
|---|
| 2026.02.24 | ₩17,019 | ₩17,019 | ₩16,952 | ₩17,019 | 0.00% | 32.8만 |
|---|
| 2026.02.23 | ₩17,112 | ₩17,112 | ₩16,952 | ₩17,005 | -0.63% | 41.2만 |
|---|
| 2026.02.20 | ₩17,153 | ₩17,166 | ₩17,112 | ₩17,112 | -0.23% | 24.9만 |
|---|
| 2026.02.19 | ₩17,139 | ₩17,153 | ₩17,112 | ₩17,139 | 0.00% | 26.4만 |
|---|
| 2026.02.18 | ₩17,166 | ₩17,193 | ₩17,126 | ₩17,139 | -0.16% | 30.6만 |
|---|
| 2026.02.17 | ₩17,166 | ₩17,166 | ₩17,072 | ₩17,166 | 0.00% | 35.6만 |
|---|
| 2026.02.13 | ₩17,139 | ₩17,153 | ₩17,099 | ₩17,139 | 0.00% | 32.1만 |
|---|
| 2026.02.12 | ₩17,166 | ₩17,166 | ₩17,072 | ₩17,139 | -0.16% | 32.9만 |
|---|
| 2026.02.11 | ₩17,273 | ₩17,273 | ₩17,220 | ₩17,273 | 0.00% | 34.9만 |
|---|
| 2026.02.10 | ₩17,287 | ₩17,300 | ₩17,247 | ₩17,260 | -0.16% | 40.1만 |
|---|
| 2026.02.09 | ₩17,220 | ₩17,247 | ₩17,179 | ₩17,233 | +0.08% | 41.2만 |
|---|
| 2026.02.06 | ₩17,247 | ₩17,247 | ₩17,179 | ₩17,206 | -0.23% | 30.3만 |
|---|
| 2026.02.05 | ₩17,193 | ₩17,220 | ₩17,139 | ₩17,193 | 0.00% | 39.9만 |
|---|
| 2026.02.04 | ₩17,247 | ₩17,260 | ₩17,099 | ₩17,193 | -0.31% | 34.6만 |
|---|
| 2026.02.03 | ₩17,220 | ₩17,247 | ₩17,126 | ₩17,220 | 0.00% | 40.2만 |
|---|
| 2026.02.02 | ₩17,179 | ₩17,220 | ₩17,166 | ₩17,206 | +0.16% | 44.7만 |
|---|
| 2026.01.30 | ₩17,153 | ₩17,179 | ₩17,086 | ₩17,179 | +0.16% | 29만 |
|---|
| 2026.01.29 | ₩17,099 | ₩17,153 | ₩17,086 | ₩17,153 | +0.31% | 29.5만 |
|---|
| 2026.01.28 | ₩17,153 | ₩17,153 | ₩17,099 | ₩17,139 | -0.08% | 20.9만 |
|---|
| 2026.01.27 | ₩17,166 | ₩17,179 | ₩17,099 | ₩17,139 | -0.16% | 23.5만 |
|---|
| 2026.01.26 | ₩17,193 | ₩17,206 | ₩17,112 | ₩17,153 | -0.23% | 26.3만 |
|---|
| 2026.01.23 | ₩17,179 | ₩17,179 | ₩17,126 | ₩17,166 | -0.08% | 25.3만 |
|---|
| 2026.01.22 | ₩17,166 | ₩17,193 | ₩17,139 | ₩17,153 | -0.08% | 27.7만 |
|---|
| 2026.01.21 | ₩17,126 | ₩17,153 | ₩17,099 | ₩17,139 | +0.08% | 35.3만 |
|---|
| 2026.01.20 | ₩17,153 | ₩17,179 | ₩17,059 | ₩17,072 | -0.47% | 48만 |
|---|
| 2026.01.16 | ₩17,126 | ₩17,179 | ₩17,086 | ₩17,166 | +0.23% | 30.9만 |
|---|
| 2026.01.15 | ₩17,126 | ₩17,166 | ₩17,126 | ₩17,166 | +0.23% | 31.7만 |
|---|
| 2026.01.14 | ₩17,099 | ₩17,126 | ₩17,086 | ₩17,126 | +0.16% | 26.2만 |
|---|
| 2026.01.13 | ₩17,099 | ₩17,139 | ₩17,099 | ₩17,112 | +0.08% | 30.9만 |
|---|
| 2026.01.12 | ₩17,233 | ₩17,260 | ₩17,193 | ₩17,247 | +0.08% | 40.5만 |
|---|
| 2026.01.09 | ₩17,220 | ₩17,247 | ₩17,193 | ₩17,233 | +0.08% | 27.8만 |
|---|
| 2026.01.08 | ₩17,193 | ₩17,220 | ₩17,153 | ₩17,179 | -0.08% | 31.3만 |
|---|
| 2026.01.07 | ₩17,220 | ₩17,260 | ₩17,193 | ₩17,206 | -0.08% | 36.4만 |
|---|
| 2026.01.06 | ₩17,193 | ₩17,233 | ₩17,179 | ₩17,220 | +0.16% | 39.8만 |
|---|
| 2026.01.05 | ₩17,166 | ₩17,220 | ₩17,112 | ₩17,193 | +0.16% | 58.6만 |
|---|
| 2026.01.02 | ₩17,179 | ₩17,179 | ₩16,978 | ₩17,045 | -0.78% | 52.6만 |
|---|
| 2025.12.31 | ₩17,139 | ₩17,179 | ₩17,086 | ₩17,112 | -0.16% | 42.4만 |
|---|
| 2025.12.30 | ₩17,045 | ₩17,193 | ₩17,019 | ₩17,193 | +0.87% | 61.6만 |
|---|
| 2025.12.29 | ₩17,032 | ₩17,045 | ₩16,965 | ₩17,019 | -0.08% | 56.7만 |
|---|
| 2025.12.26 | ₩16,938 | ₩17,005 | ₩16,925 | ₩16,992 | +0.32% | 39.2만 |
|---|
| 2025.12.24 | ₩16,898 | ₩16,925 | ₩16,884 | ₩16,911 | +0.08% | 24.4만 |
|---|
| 2025.12.23 | ₩16,844 | ₩16,925 | ₩16,844 | ₩16,898 | +0.32% | 43만 |
|---|
| 2025.12.22 | ₩16,871 | ₩16,898 | ₩16,844 | ₩16,898 | +0.16% | 43.1만 |
|---|
| 2025.12.19 | ₩16,884 | ₩16,898 | ₩16,817 | ₩16,871 | -0.08% | 28.1만 |
|---|
| 2025.12.18 | ₩16,925 | ₩16,925 | ₩16,817 | ₩16,871 | -0.32% | 33.6만 |
|---|
| 2025.12.17 | ₩16,938 | ₩16,965 | ₩16,871 | ₩16,871 | -0.40% | 32.5만 |
|---|
| 2025.12.16 | ₩16,952 | ₩16,965 | ₩16,871 | ₩16,898 | -0.32% | 42.9만 |
|---|
| 2025.12.15 | ₩16,777 | ₩16,938 | ₩16,764 | ₩16,911 | +0.80% | 48.7만 |
|---|
| 2025.12.12 | ₩16,764 | ₩16,817 | ₩16,697 | ₩16,724 | -0.24% | 41.8만 |
|---|
| 2025.12.11 | ₩16,791 | ₩16,871 | ₩16,777 | ₩16,804 | +0.08% | 32.4만 |
|---|
| 2025.12.10 | ₩16,925 | ₩16,978 | ₩16,844 | ₩16,938 | +0.08% | 38.8만 |
|---|
| 2025.12.09 | ₩16,898 | ₩16,978 | ₩16,871 | ₩16,925 | +0.16% | 30만 |
|---|
| 2025.12.08 | ₩16,925 | ₩16,992 | ₩16,884 | ₩16,938 | +0.08% | 49.4만 |
|---|
| 2025.12.05 | ₩16,938 | ₩16,978 | ₩16,844 | ₩16,871 | -0.40% | 27.4만 |
|---|
| 2025.12.04 | ₩16,871 | ₩16,978 | ₩16,858 | ₩16,925 | +0.32% | 27.1만 |
|---|
| 2025.12.03 | ₩16,831 | ₩16,978 | ₩16,750 | ₩16,938 | +0.64% | 30.4만 |
|---|
| 2025.12.02 | ₩16,978 | ₩17,005 | ₩16,858 | ₩16,938 | -0.24% | 25.5만 |
|---|
| 2025.12.01 | ₩16,965 | ₩17,086 | ₩16,925 | ₩16,978 | +0.08% | 37만 |
|---|
| 2025.11.28 | ₩17,099 | ₩17,139 | ₩17,019 | ₩17,126 | +0.16% | 18.7만 |
|---|
| 2025.11.26 | ₩17,005 | ₩17,126 | ₩17,005 | ₩17,099 | +0.55% | 21.3만 |
|---|
| 2025.11.25 | ₩16,992 | ₩17,059 | ₩16,938 | ₩17,032 | +0.24% | 24.7만 |
|---|
| 2025.11.24 | ₩16,777 | ₩16,965 | ₩16,777 | ₩16,911 | +0.80% | 32.5만 |
|---|
| 2025.11.21 | ₩16,576 | ₩16,777 | ₩16,576 | ₩16,764 | +1.13% | 38.1만 |
|---|
| 2025.11.20 | ₩16,710 | ₩16,804 | ₩16,415 | ₩16,549 | -0.96% | 45.5만 |
|---|
| 2025.11.19 | ₩16,737 | ₩16,858 | ₩16,643 | ₩16,656 | -0.48% | 37.7만 |
|---|
| 2025.11.18 | ₩16,817 | ₩16,871 | ₩16,697 | ₩16,804 | -0.08% | 31.1만 |
|---|
| 2025.11.17 | ₩16,804 | ₩16,911 | ₩16,764 | ₩16,831 | +0.16% | 33.8만 |
|---|
| 2025.11.14 | ₩16,871 | ₩16,992 | ₩16,764 | ₩16,911 | +0.24% | 26만 |
|---|
| 2025.11.13 | ₩17,354 | ₩17,354 | ₩17,099 | ₩17,099 | -1.47% | 31.7만 |
|---|
| 2025.11.12 | ₩17,381 | ₩17,381 | ₩17,260 | ₩17,300 | -0.46% | 26.2만 |
|---|
| 2025.11.11 | ₩17,314 | ₩17,314 | ₩17,206 | ₩17,287 | -0.15% | 16.6만 |
|---|
| 2025.11.10 | ₩17,233 | ₩17,287 | ₩17,220 | ₩17,247 | +0.08% | 30.4만 |
|---|
| 2025.11.07 | ₩17,340 | ₩17,340 | ₩17,166 | ₩17,220 | -0.70% | 33.6만 |
|---|
| 2025.11.06 | ₩17,381 | ₩17,434 | ₩17,300 | ₩17,314 | -0.39% | 21.9만 |
|---|
| 2025.11.05 | ₩17,421 | ₩17,515 | ₩17,354 | ₩17,367 | -0.31% | 23.6만 |
|---|
| 2025.11.04 | ₩17,421 | ₩17,461 | ₩17,327 | ₩17,407 | -0.08% | 20.3만 |
|---|
| 2025.11.03 | ₩17,568 | ₩17,635 | ₩17,475 | ₩17,501 | -0.38% | 41.8만 |
|---|
| 2025.10.31 | ₩17,689 | ₩17,689 | ₩17,501 | ₩17,609 | -0.45% | 26.5만 |
|---|
| 2025.10.30 | ₩17,461 | ₩17,555 | ₩17,448 | ₩17,501 | +0.23% | 16.5만 |
|---|
| 2025.10.29 | ₩17,515 | ₩17,528 | ₩17,421 | ₩17,488 | -0.15% | 17.5만 |
|---|
| 2025.10.28 | ₩17,515 | ₩17,515 | ₩17,381 | ₩17,461 | -0.31% | 25.4만 |
|---|
| 2025.10.27 | ₩17,622 | ₩17,622 | ₩17,273 | ₩17,421 | -1.14% | 44.1만 |
|---|
| 2025.10.24 | ₩17,542 | ₩17,568 | ₩17,448 | ₩17,475 | -0.38% | 19만 |
|---|
| 2025.10.23 | ₩17,434 | ₩17,568 | ₩17,407 | ₩17,515 | +0.46% | 39.8만 |
|---|
| 2025.10.22 | ₩17,354 | ₩17,555 | ₩17,354 | ₩17,475 | +0.70% | 39.1만 |
|---|
| 2025.10.21 | ₩16,831 | ₩17,354 | ₩16,804 | ₩17,354 | +3.11% | 44만 |
|---|
| 2025.10.20 | ₩17,193 | ₩17,206 | ₩16,710 | ₩16,791 | -2.34% | 93.8만 |
|---|
| 2025.10.17 | ₩17,542 | ₩17,595 | ₩17,099 | ₩17,206 | -1.91% | 88.1만 |
|---|
| 2025.10.16 | ₩17,863 | ₩17,877 | ₩17,555 | ₩17,595 | -1.50% | 42.8만 |
|---|
| 2025.10.15 | ₩17,890 | ₩17,917 | ₩17,783 | ₩17,850 | -0.22% | 33.8만 |
|---|
| 2025.10.14 | ₩17,810 | ₩17,863 | ₩17,716 | ₩17,796 | -0.08% | 24.3만 |
|---|
| 2025.10.13 | ₩18,065 | ₩18,065 | ₩17,931 | ₩17,998 | -0.37% | 43.3만 |
|---|
| 2025.10.10 | ₩18,078 | ₩18,091 | ₩17,796 | ₩17,877 | -1.11% | 41.5만 |
|---|