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 | ₩14,472 | ₩14,673 | ₩14,445 | ₩14,593 | +0.83% | 47.3만 |
| 2026.10.08 | ₩14,338 | ₩14,472 | ₩14,191 | ₩14,419 | +0.56% | 57만 |
| 2026.10.07 | ₩14,271 | ₩14,298 | ₩14,124 | ₩14,258 | -0.09% | 73.9만 |
| 2026.10.06 | ₩14,218 | ₩14,472 | ₩14,177 | ₩14,459 | +1.70% | 39.1만 |
| 2026.10.05 | ₩14,579 | ₩14,579 | ₩14,177 | ₩14,218 | -2.48% | 59.7만 |
| 2026.10.02 | ₩14,405 | ₩14,620 | ₩14,392 | ₩14,566 | +1.12% | 74만 |
| 2026.10.01 | ₩14,311 | ₩14,392 | ₩13,990 | ₩14,352 | +0.28% | 87만 |
| 2026.09.30 | ₩14,271 | ₩14,445 | ₩14,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,298 |
| +0.19% |
| 62.8만 |
| 2026.09.29 | ₩14,191 | ₩14,325 | ₩14,164 | ₩14,325 | +0.94% | 41.8만 |
|---|
| 2026.09.28 | ₩14,298 | ₩14,365 | ₩14,084 | ₩14,204 | -0.66% | 71.4만 |
|---|
| 2026.09.25 | ₩14,338 | ₩14,472 | ₩14,271 | ₩14,445 | +0.75% | 53만 |
|---|
| 2026.09.24 | ₩14,338 | ₩14,352 | ₩14,151 | ₩14,352 | +0.09% | 85.8만 |
|---|
| 2026.09.23 | ₩14,539 | ₩14,579 | ₩14,311 | ₩14,405 | -0.92% | 74.7만 |
|---|
| 2026.09.22 | ₩14,794 | ₩14,847 | ₩14,472 | ₩14,646 | -1.00% | 75.5만 |
|---|
| 2026.09.21 | ₩14,901 | ₩14,955 | ₩14,754 | ₩14,847 | -0.36% | 55.6만 |
|---|
| 2026.09.18 | ₩15,115 | ₩15,115 | ₩14,821 | ₩14,888 | -1.51% | 49.2만 |
|---|
| 2026.09.17 | ₩15,196 | ₩15,209 | ₩15,048 | ₩15,089 | -0.71% | 51.1만 |
|---|
| 2026.09.16 | ₩15,035 | ₩15,129 | ₩14,968 | ₩15,102 | +0.45% | 52.7만 |
|---|
| 2026.09.15 | ₩15,008 | ₩15,048 | ₩14,901 | ₩15,008 | 0.00% | 82.9만 |
|---|
| 2026.09.14 | ₩15,209 | ₩15,209 | ₩15,008 | ₩15,035 | -1.15% | 92.3만 |
|---|
| 2026.09.11 | ₩15,343 | ₩15,383 | ₩15,209 | ₩15,276 | -0.44% | 56.8만 |
|---|
| 2026.09.10 | ₩15,584 | ₩15,584 | ₩15,383 | ₩15,424 | -1.03% | 57.5만 |
|---|
| 2026.09.09 | ₩15,678 | ₩15,705 | ₩15,598 | ₩15,598 | -0.51% | 32.4만 |
|---|
| 2026.09.08 | ₩15,732 | ₩15,745 | ₩15,678 | ₩15,705 | -0.17% | 30.3만 |
|---|
| 2026.09.04 | ₩15,678 | ₩15,812 | ₩15,625 | ₩15,718 | +0.26% | 31.2만 |
|---|
| 2026.09.03 | ₩15,638 | ₩15,692 | ₩15,638 | ₩15,638 | 0.00% | 27.2만 |
|---|
| 2026.09.02 | ₩15,718 | ₩15,745 | ₩15,651 | ₩15,651 | -0.43% | 32.6만 |
|---|
| 2026.09.01 | ₩15,732 | ₩15,745 | ₩15,665 | ₩15,692 | -0.26% | 42.2만 |
|---|
| 2026.08.31 | ₩15,785 | ₩15,812 | ₩15,705 | ₩15,732 | -0.34% | 40.8만 |
|---|
| 2026.08.28 | ₩15,812 | ₩15,826 | ₩15,745 | ₩15,785 | -0.17% | 18.9만 |
|---|
| 2026.08.27 | ₩15,772 | ₩15,799 | ₩15,718 | ₩15,785 | +0.08% | 23.1만 |
|---|
| 2026.08.26 | ₩15,759 | ₩15,799 | ₩15,718 | ₩15,718 | -0.26% | 18만 |
|---|
| 2026.08.25 | ₩15,745 | ₩15,785 | ₩15,705 | ₩15,759 | +0.09% | 33.3만 |
|---|
| 2026.08.24 | ₩15,651 | ₩15,732 | ₩15,598 | ₩15,705 | +0.34% | 32.5만 |
|---|
| 2026.08.21 | ₩15,571 | ₩15,625 | ₩15,531 | ₩15,584 | +0.09% | 30만 |
|---|
| 2026.08.20 | ₩15,759 | ₩15,759 | ₩15,598 | ₩15,625 | -0.85% | 37.7만 |
|---|
| 2026.08.19 | ₩15,745 | ₩15,799 | ₩15,678 | ₩15,732 | -0.09% | 41.1만 |
|---|
| 2026.08.18 | ₩15,584 | ₩15,772 | ₩15,571 | ₩15,665 | +0.52% | 49.3만 |
|---|
| 2026.08.17 | ₩15,759 | ₩15,812 | ₩15,678 | ₩15,745 | -0.09% | 31만 |
|---|
| 2026.08.14 | ₩15,852 | ₩15,866 | ₩15,759 | ₩15,772 | -0.51% | 31.1만 |
|---|
| 2026.08.13 | ₩15,866 | ₩15,946 | ₩15,812 | ₩15,839 | -0.17% | 36.4만 |
|---|
| 2026.08.12 | ₩16,053 | ₩16,080 | ₩15,946 | ₩15,973 | -0.50% | 39.3만 |
|---|
| 2026.08.11 | ₩15,973 | ₩16,013 | ₩15,906 | ₩15,986 | +0.08% | 41.7만 |
|---|
| 2026.08.10 | ₩15,933 | ₩15,946 | ₩15,879 | ₩15,946 | +0.08% | 35.9만 |
|---|
| 2026.08.07 | ₩15,879 | ₩15,933 | ₩15,812 | ₩15,879 | 0.00% | 41.8만 |
|---|
| 2026.08.06 | ₩15,718 | ₩15,866 | ₩15,718 | ₩15,812 | +0.60% | 46.4만 |
|---|
| 2026.08.05 | ₩15,678 | ₩15,745 | ₩15,625 | ₩15,745 | +0.43% | 28.7만 |
|---|
| 2026.08.04 | ₩15,665 | ₩15,745 | ₩15,638 | ₩15,638 | -0.17% | 35만 |
|---|
| 2026.08.03 | ₩15,678 | ₩15,732 | ₩15,638 | ₩15,678 | 0.00% | 36.6만 |
|---|
| 2026.07.31 | ₩15,678 | ₩15,678 | ₩15,464 | ₩15,598 | -0.51% | 39만 |
|---|
| 2026.07.30 | ₩15,504 | ₩15,705 | ₩15,504 | ₩15,651 | +0.95% | 21.4만 |
|---|
| 2026.07.29 | ₩15,598 | ₩15,665 | ₩15,464 | ₩15,491 | -0.69% | 37.6만 |
|---|
| 2026.07.28 | ₩15,584 | ₩15,665 | ₩15,531 | ₩15,598 | +0.09% | 18.5만 |
|---|
| 2026.07.27 | ₩15,678 | ₩15,678 | ₩15,558 | ₩15,584 | -0.60% | 20.8만 |
|---|
| 2026.07.24 | ₩15,504 | ₩15,638 | ₩15,437 | ₩15,598 | +0.61% | 31.5만 |
|---|
| 2026.07.23 | ₩15,598 | ₩15,611 | ₩15,477 | ₩15,504 | -0.60% | 26.7만 |
|---|
| 2026.07.22 | ₩15,785 | ₩15,799 | ₩15,598 | ₩15,598 | -1.19% | 18.4만 |
|---|
| 2026.07.21 | ₩15,839 | ₩15,852 | ₩15,718 | ₩15,745 | -0.59% | 20.8만 |
|---|
| 2026.07.20 | ₩15,692 | ₩15,812 | ₩15,638 | ₩15,785 | +0.60% | 40.4만 |
|---|
| 2026.07.17 | ₩15,759 | ₩15,812 | ₩15,692 | ₩15,692 | -0.43% | 33.2만 |
|---|
| 2026.07.16 | ₩15,651 | ₩15,839 | ₩15,638 | ₩15,759 | +0.68% | 36.9만 |
|---|
| 2026.07.15 | ₩15,611 | ₩15,732 | ₩15,611 | ₩15,665 | +0.34% | 35.6만 |
|---|
| 2026.07.14 | ₩15,678 | ₩15,692 | ₩15,544 | ₩15,571 | -0.68% | 37.6만 |
|---|
| 2026.07.13 | ₩15,732 | ₩15,812 | ₩15,678 | ₩15,678 | -0.34% | 49.2만 |
|---|
| 2026.07.10 | ₩15,893 | ₩15,946 | ₩15,826 | ₩15,826 | -0.42% | 38.1만 |
|---|
| 2026.07.09 | ₩15,946 | ₩15,946 | ₩15,852 | ₩15,866 | -0.50% | 25.2만 |
|---|
| 2026.07.08 | ₩15,933 | ₩15,960 | ₩15,812 | ₩15,919 | -0.08% | 38만 |
|---|
| 2026.07.07 | ₩15,946 | ₩15,986 | ₩15,906 | ₩15,933 | -0.08% | 24.5만 |
|---|
| 2026.07.06 | ₩15,906 | ₩15,986 | ₩15,906 | ₩15,946 | +0.25% | 44.7만 |
|---|
| 2026.07.02 | ₩16,053 | ₩16,120 | ₩15,906 | ₩15,906 | -0.92% | 20.6만 |
|---|
| 2026.07.01 | ₩15,986 | ₩16,094 | ₩15,960 | ₩15,960 | -0.17% | 35.7만 |
|---|
| 2026.06.30 | ₩15,839 | ₩16,013 | ₩15,812 | ₩16,013 | +1.10% | 34만 |
|---|
| 2026.06.29 | ₩15,866 | ₩15,919 | ₩15,812 | ₩15,893 | +0.17% | 40.3만 |
|---|
| 2026.06.26 | ₩15,785 | ₩15,933 | ₩15,745 | ₩15,866 | +0.51% | 24만 |
|---|
| 2026.06.25 | ₩15,785 | ₩15,839 | ₩15,732 | ₩15,785 | 0.00% | 25.1만 |
|---|
| 2026.06.24 | ₩15,745 | ₩15,839 | ₩15,718 | ₩15,732 | -0.09% | 26.7만 |
|---|
| 2026.06.23 | ₩15,651 | ₩15,759 | ₩15,611 | ₩15,745 | +0.60% | 28.4만 |
|---|
| 2026.06.22 | ₩15,745 | ₩15,826 | ₩15,598 | ₩15,692 | -0.34% | 22.9만 |
|---|
| 2026.06.18 | ₩15,732 | ₩15,839 | ₩15,718 | ₩15,799 | +0.43% | 17.4만 |
|---|
| 2026.06.17 | ₩15,893 | ₩15,893 | ₩15,732 | ₩15,732 | -1.01% | 28.2만 |
|---|
| 2026.06.16 | ₩15,799 | ₩15,893 | ₩15,772 | ₩15,839 | +0.25% | 32.2만 |
|---|
| 2026.06.15 | ₩15,705 | ₩15,826 | ₩15,665 | ₩15,732 | +0.17% | 52.2만 |
|---|
| 2026.06.12 | ₩15,571 | ₩15,692 | ₩15,544 | ₩15,665 | +0.60% | 42만 |
|---|
| 2026.06.11 | ₩15,611 | ₩15,638 | ₩15,544 | ₩15,584 | -0.17% | 29.8만 |
|---|
| 2026.06.10 | ₩15,678 | ₩15,772 | ₩15,638 | ₩15,692 | +0.09% | 23.6만 |
|---|
| 2026.06.09 | ₩15,651 | ₩15,745 | ₩15,584 | ₩15,705 | +0.34% | 30.2만 |
|---|
| 2026.06.08 | ₩15,651 | ₩15,759 | ₩15,638 | ₩15,651 | 0.00% | 33.7만 |
|---|
| 2026.06.05 | ₩15,638 | ₩15,812 | ₩15,638 | ₩15,678 | +0.26% | 19.2만 |
|---|
| 2026.06.04 | ₩15,625 | ₩15,852 | ₩15,611 | ₩15,839 | +1.37% | 39만 |
|---|
| 2026.06.03 | ₩15,759 | ₩15,772 | ₩15,625 | ₩15,625 | -0.85% | 31.7만 |
|---|
| 2026.06.02 | ₩15,745 | ₩15,812 | ₩15,745 | ₩15,772 | +0.17% | 20.7만 |
|---|
| 2026.06.01 | ₩15,785 | ₩15,852 | ₩15,718 | ₩15,772 | -0.08% | 48.3만 |
|---|
| 2026.05.29 | ₩15,812 | ₩15,852 | ₩15,785 | ₩15,839 | +0.17% | 32.7만 |
|---|
| 2026.05.28 | ₩15,732 | ₩15,812 | ₩15,732 | ₩15,812 | +0.51% | 27.1만 |
|---|
| 2026.05.27 | ₩15,732 | ₩15,785 | ₩15,665 | ₩15,772 | +0.26% | 25.8만 |
|---|
| 2026.05.26 | ₩15,745 | ₩15,826 | ₩15,625 | ₩15,665 | -0.51% | 29만 |
|---|
| 2026.05.22 | ₩15,678 | ₩15,745 | ₩15,651 | ₩15,678 | 0.00% | 23.2만 |
|---|
| 2026.05.21 | ₩15,638 | ₩15,718 | ₩15,504 | ₩15,665 | +0.17% | 29.6만 |
|---|
| 2026.05.20 | ₩15,544 | ₩15,718 | ₩15,504 | ₩15,678 | +0.86% | 21.8만 |
|---|
| 2026.05.19 | ₩15,558 | ₩15,558 | ₩15,397 | ₩15,504 | -0.34% | 31.8만 |
|---|
| 2026.05.18 | ₩15,759 | ₩15,759 | ₩15,531 | ₩15,571 | -1.19% | 49만 |
|---|
| 2026.05.15 | ₩15,718 | ₩15,812 | ₩15,651 | ₩15,745 | +0.17% | 26.6만 |
|---|
| 2026.05.14 | ₩15,906 | ₩15,919 | ₩15,785 | ₩15,799 | -0.67% | 28.8만 |
|---|
| 2026.05.13 | ₩15,893 | ₩15,933 | ₩15,866 | ₩15,906 | +0.08% | 18.8만 |
|---|
| 2026.05.12 | ₩15,973 | ₩15,973 | ₩15,785 | ₩15,893 | -0.50% | 37.3만 |
|---|
| 2026.05.11 | ₩16,027 | ₩16,067 | ₩15,960 | ₩15,960 | -0.42% | 35.4만 |
|---|
| 2026.05.08 | ₩16,174 | ₩16,214 | ₩16,174 | ₩16,187 | +0.08% | 34.6만 |
|---|
| 2026.05.07 | ₩16,174 | ₩16,214 | ₩16,174 | ₩16,187 | +0.08% | 32만 |
|---|
| 2026.05.06 | ₩16,147 | ₩16,214 | ₩16,120 | ₩16,174 | +0.17% | 37.3만 |
|---|
| 2026.05.05 | ₩16,107 | ₩16,161 | ₩16,027 | ₩16,107 | 0.00% | 33.2만 |
|---|
| 2026.05.04 | ₩16,174 | ₩16,241 | ₩16,107 | ₩16,107 | -0.41% | 31.8만 |
|---|
| 2026.05.01 | ₩16,147 | ₩16,201 | ₩16,107 | ₩16,174 | +0.17% | 33.7만 |
|---|
| 2026.04.30 | ₩16,120 | ₩16,134 | ₩16,067 | ₩16,107 | -0.08% | 26.3만 |
|---|
| 2026.04.29 | ₩16,120 | ₩16,120 | ₩16,080 | ₩16,107 | -0.08% | 14.6만 |
|---|
| 2026.04.28 | ₩16,107 | ₩16,134 | ₩16,040 | ₩16,107 | 0.00% | 23.7만 |
|---|
| 2026.04.27 | ₩16,053 | ₩16,134 | ₩16,040 | ₩16,094 | +0.25% | 24.8만 |
|---|
| 2026.04.24 | ₩16,013 | ₩16,040 | ₩15,919 | ₩16,027 | +0.08% | 26.4만 |
|---|
| 2026.04.23 | ₩16,080 | ₩16,094 | ₩15,946 | ₩16,000 | -0.50% | 34.2만 |
|---|
| 2026.04.22 | ₩16,174 | ₩16,174 | ₩16,053 | ₩16,094 | -0.50% | 22.3만 |
|---|
| 2026.04.21 | ₩16,174 | ₩16,241 | ₩16,053 | ₩16,094 | -0.50% | 31.9만 |
|---|
| 2026.04.20 | ₩16,107 | ₩16,147 | ₩16,067 | ₩16,120 | +0.08% | 20.7만 |
|---|
| 2026.04.17 | ₩16,201 | ₩16,214 | ₩16,107 | ₩16,134 | -0.41% | 50.4만 |
|---|
| 2026.04.16 | ₩16,174 | ₩16,174 | ₩16,107 | ₩16,134 | -0.25% | 21.3만 |
|---|
| 2026.04.15 | ₩16,094 | ₩16,134 | ₩16,000 | ₩16,120 | +0.17% | 33.4만 |
|---|
| 2026.04.14 | ₩16,080 | ₩16,107 | ₩16,027 | ₩16,080 | 0.00% | 31만 |
|---|
| 2026.04.13 | ₩16,027 | ₩16,147 | ₩15,973 | ₩16,053 | +0.17% | 25.6만 |
|---|
| 2026.04.10 | ₩16,281 | ₩16,281 | ₩16,174 | ₩16,174 | -0.66% | 31.8만 |
|---|
| 2026.04.09 | ₩16,321 | ₩16,348 | ₩16,214 | ₩16,241 | -0.49% | 28만 |
|---|
| 2026.04.08 | ₩16,348 | ₩16,388 | ₩16,214 | ₩16,268 | -0.49% | 45.1만 |
|---|
| 2026.04.07 | ₩16,120 | ₩16,147 | ₩16,000 | ₩16,120 | 0.00% | 34.8만 |
|---|
| 2026.04.06 | ₩16,080 | ₩16,147 | ₩16,040 | ₩16,120 | +0.25% | 31만 |
|---|
| 2026.04.02 | ₩15,960 | ₩16,147 | ₩15,893 | ₩16,094 | +0.84% | 36.1만 |
|---|
| 2026.04.01 | ₩16,040 | ₩16,187 | ₩15,960 | ₩16,107 | +0.42% | 60.7만 |
|---|
| 2026.03.31 | ₩15,477 | ₩15,946 | ₩15,464 | ₩15,946 | +3.03% | 87.6만 |
|---|
| 2026.03.30 | ₩15,370 | ₩15,450 | ₩15,316 | ₩15,410 | +0.26% | 47.3만 |
|---|
| 2026.03.27 | ₩15,504 | ₩15,544 | ₩15,276 | ₩15,316 | -1.21% | 52.2만 |
|---|
| 2026.03.26 | ₩15,611 | ₩15,732 | ₩15,491 | ₩15,531 | -0.52% | 57만 |
|---|
| 2026.03.25 | ₩15,772 | ₩15,879 | ₩15,678 | ₩15,718 | -0.34% | 48.3만 |
|---|
| 2026.03.24 | ₩15,772 | ₩15,839 | ₩15,571 | ₩15,665 | -0.68% | 50.4만 |
|---|
| 2026.03.23 | ₩15,718 | ₩15,919 | ₩15,558 | ₩15,759 | +0.26% | 46만 |
|---|
| 2026.03.20 | ₩16,013 | ₩16,027 | ₩15,611 | ₩15,625 | -2.43% | 49.9만 |
|---|
| 2026.03.19 | ₩16,080 | ₩16,107 | ₩15,879 | ₩15,973 | -0.67% | 50.2만 |
|---|
| 2026.03.18 | ₩16,201 | ₩16,254 | ₩16,080 | ₩16,147 | -0.33% | 28.6만 |
|---|
| 2026.03.17 | ₩16,161 | ₩16,254 | ₩16,120 | ₩16,187 | +0.17% | 24.6만 |
|---|
| 2026.03.16 | ₩15,919 | ₩16,080 | ₩15,893 | ₩16,067 | +0.93% | 47.9만 |
|---|
| 2026.03.13 | ₩16,241 | ₩16,254 | ₩15,772 | ₩15,906 | -2.06% | 75.3만 |
|---|
| 2026.03.12 | ₩16,362 | ₩16,469 | ₩16,187 | ₩16,187 | -1.06% | 40.3만 |
|---|
| 2026.03.11 | ₩16,482 | ₩16,549 | ₩16,402 | ₩16,509 | +0.16% | 38.7만 |
|---|
| 2026.03.10 | ₩16,335 | ₩16,549 | ₩16,281 | ₩16,482 | +0.90% | 37.7만 |
|---|
| 2026.03.09 | ₩16,254 | ₩16,388 | ₩16,080 | ₩16,321 | +0.41% | 65.8만 |
|---|
| 2026.03.06 | ₩16,630 | ₩16,630 | ₩16,429 | ₩16,536 | -0.56% | 50.3만 |
|---|
| 2026.03.05 | ₩16,750 | ₩16,777 | ₩16,670 | ₩16,723 | -0.16% | 40.1만 |
|---|
| 2026.03.04 | ₩16,777 | ₩16,844 | ₩16,710 | ₩16,764 | -0.08% | 26만 |
|---|
| 2026.03.03 | ₩16,804 | ₩16,857 | ₩16,656 | ₩16,777 | -0.16% | 33.3만 |
|---|
| 2026.03.02 | ₩16,817 | ₩16,978 | ₩16,683 | ₩16,938 | +0.72% | 64.4만 |
|---|
| 2026.02.27 | ₩16,911 | ₩16,938 | ₩16,643 | ₩16,857 | -0.32% | 48.3만 |
|---|
| 2026.02.26 | ₩16,951 | ₩16,978 | ₩16,884 | ₩16,911 | -0.24% | 31.7만 |
|---|
| 2026.02.25 | ₩16,857 | ₩16,938 | ₩16,804 | ₩16,911 | +0.32% | 52.8만 |
|---|
| 2026.02.24 | ₩17,005 | ₩17,005 | ₩16,938 | ₩17,005 | 0.00% | 32.8만 |
|---|
| 2026.02.23 | ₩17,099 | ₩17,099 | ₩16,938 | ₩16,991 | -0.63% | 41.2만 |
|---|
| 2026.02.20 | ₩17,139 | ₩17,152 | ₩17,099 | ₩17,099 | -0.23% | 24.9만 |
|---|
| 2026.02.19 | ₩17,125 | ₩17,139 | ₩17,099 | ₩17,125 | 0.00% | 26.4만 |
|---|
| 2026.02.18 | ₩17,152 | ₩17,179 | ₩17,112 | ₩17,125 | -0.16% | 30.6만 |
|---|
| 2026.02.17 | ₩17,152 | ₩17,152 | ₩17,058 | ₩17,152 | 0.00% | 35.6만 |
|---|
| 2026.02.13 | ₩17,125 | ₩17,139 | ₩17,085 | ₩17,125 | 0.00% | 32.1만 |
|---|
| 2026.02.12 | ₩17,152 | ₩17,152 | ₩17,058 | ₩17,125 | -0.16% | 32.9만 |
|---|
| 2026.02.11 | ₩17,259 | ₩17,259 | ₩17,206 | ₩17,259 | 0.00% | 34.9만 |
|---|
| 2026.02.10 | ₩17,273 | ₩17,286 | ₩17,233 | ₩17,246 | -0.16% | 40.1만 |
|---|
| 2026.02.09 | ₩17,206 | ₩17,233 | ₩17,166 | ₩17,219 | +0.08% | 41.2만 |
|---|
| 2026.02.06 | ₩17,233 | ₩17,233 | ₩17,166 | ₩17,192 | -0.23% | 30.3만 |
|---|
| 2026.02.05 | ₩17,179 | ₩17,206 | ₩17,125 | ₩17,179 | 0.00% | 39.9만 |
|---|
| 2026.02.04 | ₩17,233 | ₩17,246 | ₩17,085 | ₩17,179 | -0.31% | 34.6만 |
|---|
| 2026.02.03 | ₩17,206 | ₩17,233 | ₩17,112 | ₩17,206 | 0.00% | 40.2만 |
|---|
| 2026.02.02 | ₩17,166 | ₩17,206 | ₩17,152 | ₩17,192 | +0.16% | 44.7만 |
|---|
| 2026.01.30 | ₩17,139 | ₩17,166 | ₩17,072 | ₩17,166 | +0.16% | 29만 |
|---|
| 2026.01.29 | ₩17,085 | ₩17,139 | ₩17,072 | ₩17,139 | +0.31% | 29.5만 |
|---|
| 2026.01.28 | ₩17,139 | ₩17,139 | ₩17,085 | ₩17,125 | -0.08% | 20.9만 |
|---|
| 2026.01.27 | ₩17,152 | ₩17,166 | ₩17,085 | ₩17,125 | -0.16% | 23.5만 |
|---|
| 2026.01.26 | ₩17,179 | ₩17,192 | ₩17,099 | ₩17,139 | -0.23% | 26.3만 |
|---|
| 2026.01.23 | ₩17,166 | ₩17,166 | ₩17,112 | ₩17,152 | -0.08% | 25.3만 |
|---|
| 2026.01.22 | ₩17,152 | ₩17,179 | ₩17,125 | ₩17,139 | -0.08% | 27.7만 |
|---|
| 2026.01.21 | ₩17,112 | ₩17,139 | ₩17,085 | ₩17,125 | +0.08% | 35.3만 |
|---|
| 2026.01.20 | ₩17,139 | ₩17,166 | ₩17,045 | ₩17,058 | -0.47% | 48만 |
|---|
| 2026.01.16 | ₩17,112 | ₩17,166 | ₩17,072 | ₩17,152 | +0.23% | 30.9만 |
|---|
| 2026.01.15 | ₩17,112 | ₩17,152 | ₩17,112 | ₩17,152 | +0.23% | 31.7만 |
|---|
| 2026.01.14 | ₩17,085 | ₩17,112 | ₩17,072 | ₩17,112 | +0.16% | 26.2만 |
|---|
| 2026.01.13 | ₩17,085 | ₩17,125 | ₩17,085 | ₩17,099 | +0.08% | 30.9만 |
|---|
| 2026.01.12 | ₩17,219 | ₩17,246 | ₩17,179 | ₩17,233 | +0.08% | 40.5만 |
|---|
| 2026.01.09 | ₩17,206 | ₩17,233 | ₩17,179 | ₩17,219 | +0.08% | 27.8만 |
|---|
| 2026.01.08 | ₩17,179 | ₩17,206 | ₩17,139 | ₩17,166 | -0.08% | 31.3만 |
|---|
| 2026.01.07 | ₩17,206 | ₩17,246 | ₩17,179 | ₩17,192 | -0.08% | 36.4만 |
|---|
| 2026.01.06 | ₩17,179 | ₩17,219 | ₩17,166 | ₩17,206 | +0.16% | 39.8만 |
|---|
| 2026.01.05 | ₩17,152 | ₩17,206 | ₩17,099 | ₩17,179 | +0.16% | 58.6만 |
|---|
| 2026.01.02 | ₩17,166 | ₩17,166 | ₩16,965 | ₩17,032 | -0.78% | 52.6만 |
|---|
| 2025.12.31 | ₩17,125 | ₩17,166 | ₩17,072 | ₩17,099 | -0.16% | 42.4만 |
|---|
| 2025.12.30 | ₩17,032 | ₩17,179 | ₩17,005 | ₩17,179 | +0.87% | 61.6만 |
|---|
| 2025.12.29 | ₩17,018 | ₩17,032 | ₩16,951 | ₩17,005 | -0.08% | 56.7만 |
|---|
| 2025.12.26 | ₩16,924 | ₩16,991 | ₩16,911 | ₩16,978 | +0.32% | 39.2만 |
|---|
| 2025.12.24 | ₩16,884 | ₩16,911 | ₩16,871 | ₩16,898 | +0.08% | 24.4만 |
|---|
| 2025.12.23 | ₩16,831 | ₩16,911 | ₩16,831 | ₩16,884 | +0.32% | 43만 |
|---|
| 2025.12.22 | ₩16,857 | ₩16,884 | ₩16,831 | ₩16,884 | +0.16% | 43.1만 |
|---|
| 2025.12.19 | ₩16,871 | ₩16,884 | ₩16,804 | ₩16,857 | -0.08% | 28.1만 |
|---|
| 2025.12.18 | ₩16,911 | ₩16,911 | ₩16,804 | ₩16,857 | -0.32% | 33.6만 |
|---|
| 2025.12.17 | ₩16,924 | ₩16,951 | ₩16,857 | ₩16,857 | -0.40% | 32.5만 |
|---|
| 2025.12.16 | ₩16,938 | ₩16,951 | ₩16,857 | ₩16,884 | -0.32% | 42.9만 |
|---|
| 2025.12.15 | ₩16,764 | ₩16,924 | ₩16,750 | ₩16,898 | +0.80% | 48.7만 |
|---|
| 2025.12.12 | ₩16,750 | ₩16,804 | ₩16,683 | ₩16,710 | -0.24% | 41.8만 |
|---|
| 2025.12.11 | ₩16,777 | ₩16,857 | ₩16,764 | ₩16,790 | +0.08% | 32.4만 |
|---|
| 2025.12.10 | ₩16,911 | ₩16,965 | ₩16,831 | ₩16,924 | +0.08% | 38.8만 |
|---|
| 2025.12.09 | ₩16,884 | ₩16,965 | ₩16,857 | ₩16,911 | +0.16% | 30만 |
|---|
| 2025.12.08 | ₩16,911 | ₩16,978 | ₩16,871 | ₩16,924 | +0.08% | 49.4만 |
|---|
| 2025.12.05 | ₩16,924 | ₩16,965 | ₩16,831 | ₩16,857 | -0.40% | 27.4만 |
|---|
| 2025.12.04 | ₩16,857 | ₩16,965 | ₩16,844 | ₩16,911 | +0.32% | 27.1만 |
|---|
| 2025.12.03 | ₩16,817 | ₩16,965 | ₩16,737 | ₩16,924 | +0.64% | 30.4만 |
|---|
| 2025.12.02 | ₩16,965 | ₩16,991 | ₩16,844 | ₩16,924 | -0.24% | 25.5만 |
|---|
| 2025.12.01 | ₩16,951 | ₩17,072 | ₩16,911 | ₩16,965 | +0.08% | 37만 |
|---|
| 2025.11.28 | ₩17,085 | ₩17,125 | ₩17,005 | ₩17,112 | +0.16% | 18.7만 |
|---|
| 2025.11.26 | ₩16,991 | ₩17,112 | ₩16,991 | ₩17,085 | +0.55% | 21.3만 |
|---|
| 2025.11.25 | ₩16,978 | ₩17,045 | ₩16,924 | ₩17,018 | +0.24% | 24.7만 |
|---|
| 2025.11.24 | ₩16,764 | ₩16,951 | ₩16,764 | ₩16,898 | +0.80% | 32.5만 |
|---|
| 2025.11.21 | ₩16,563 | ₩16,764 | ₩16,563 | ₩16,750 | +1.13% | 38.1만 |
|---|
| 2025.11.20 | ₩16,697 | ₩16,790 | ₩16,402 | ₩16,536 | -0.96% | 45.5만 |
|---|
| 2025.11.19 | ₩16,723 | ₩16,844 | ₩16,630 | ₩16,643 | -0.48% | 37.7만 |
|---|
| 2025.11.18 | ₩16,804 | ₩16,857 | ₩16,683 | ₩16,790 | -0.08% | 31.1만 |
|---|
| 2025.11.17 | ₩16,790 | ₩16,898 | ₩16,750 | ₩16,817 | +0.16% | 33.8만 |
|---|
| 2025.11.14 | ₩16,857 | ₩16,978 | ₩16,750 | ₩16,898 | +0.24% | 26만 |
|---|
| 2025.11.13 | ₩17,340 | ₩17,340 | ₩17,085 | ₩17,085 | -1.47% | 31.7만 |
|---|
| 2025.11.12 | ₩17,367 | ₩17,367 | ₩17,246 | ₩17,286 | -0.46% | 26.2만 |
|---|
| 2025.11.11 | ₩17,300 | ₩17,300 | ₩17,192 | ₩17,273 | -0.15% | 16.6만 |
|---|
| 2025.11.10 | ₩17,219 | ₩17,273 | ₩17,206 | ₩17,233 | +0.08% | 30.4만 |
|---|
| 2025.11.07 | ₩17,326 | ₩17,326 | ₩17,152 | ₩17,206 | -0.70% | 33.6만 |
|---|
| 2025.11.06 | ₩17,367 | ₩17,420 | ₩17,286 | ₩17,300 | -0.39% | 21.9만 |
|---|
| 2025.11.05 | ₩17,407 | ₩17,501 | ₩17,340 | ₩17,353 | -0.31% | 23.6만 |
|---|
| 2025.11.04 | ₩17,407 | ₩17,447 | ₩17,313 | ₩17,393 | -0.08% | 20.3만 |
|---|
| 2025.11.03 | ₩17,554 | ₩17,621 | ₩17,460 | ₩17,487 | -0.38% | 41.8만 |
|---|
| 2025.10.31 | ₩17,675 | ₩17,675 | ₩17,487 | ₩17,594 | -0.45% | 26.5만 |
|---|
| 2025.10.30 | ₩17,447 | ₩17,541 | ₩17,434 | ₩17,487 | +0.23% | 16.5만 |
|---|
| 2025.10.29 | ₩17,501 | ₩17,514 | ₩17,407 | ₩17,474 | -0.15% | 17.5만 |
|---|
| 2025.10.28 | ₩17,501 | ₩17,501 | ₩17,367 | ₩17,447 | -0.31% | 25.4만 |
|---|
| 2025.10.27 | ₩17,608 | ₩17,608 | ₩17,259 | ₩17,407 | -1.14% | 44.1만 |
|---|
| 2025.10.24 | ₩17,527 | ₩17,554 | ₩17,434 | ₩17,460 | -0.38% | 19만 |
|---|
| 2025.10.23 | ₩17,420 | ₩17,554 | ₩17,393 | ₩17,501 | +0.46% | 39.8만 |
|---|
| 2025.10.22 | ₩17,340 | ₩17,541 | ₩17,340 | ₩17,460 | +0.70% | 39.1만 |
|---|
| 2025.10.21 | ₩16,817 | ₩17,340 | ₩16,790 | ₩17,340 | +3.11% | 44만 |
|---|
| 2025.10.20 | ₩17,179 | ₩17,192 | ₩16,697 | ₩16,777 | -2.34% | 93.8만 |
|---|
| 2025.10.17 | ₩17,527 | ₩17,581 | ₩17,085 | ₩17,192 | -1.91% | 88.1만 |
|---|
| 2025.10.16 | ₩17,849 | ₩17,862 | ₩17,541 | ₩17,581 | -1.50% | 42.8만 |
|---|
| 2025.10.15 | ₩17,876 | ₩17,903 | ₩17,769 | ₩17,836 | -0.22% | 33.8만 |
|---|
| 2025.10.14 | ₩17,795 | ₩17,849 | ₩17,702 | ₩17,782 | -0.08% | 24.3만 |
|---|
| 2025.10.13 | ₩18,050 | ₩18,050 | ₩17,916 | ₩17,983 | -0.37% | 43.3만 |
|---|
| 2025.10.10 | ₩18,063 | ₩18,077 | ₩17,782 | ₩17,862 | -1.11% | 41.5만 |
|---|