시장 데이터를 불러오는 중
전체 종목
PIMCO California Municipal Income Fund Common Stock 과거 주가
PIMCO California Municipal Income Fund Common Stock · PCQ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO California Municipal Income Fund Common Stock · PCQ · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,662 | ₩10,662 | ₩10,340 | ₩10,434 | -2.14% | 46만 |
| 2026.10.08 | ₩10,326 | ₩10,407 | ₩10,219 | ₩10,313 | -0.13% | 42.5만 |
| 2026.10.07 | ₩10,313 | ₩10,366 | ₩10,206 | ₩10,326 | +0.13% | 22.7만 |
| 2026.10.06 | ₩10,179 | ₩10,434 | ₩10,152 | ₩10,407 | +2.24% | 41.3만 |
| 2026.10.05 | ₩10,326 | ₩10,393 | ₩10,152 | ₩10,232 | -0.91% | 49.1만 |
| 2026.10.02 | ₩10,420 | ₩10,527 | ₩10,340 | ₩10,407 | -0.13% | 34.8만 |
| 2026.10.01 | ₩10,313 | ₩10,393 | ₩10,273 | ₩10,380 | +0.65% | 38.9만 |
| 2026.09.30 | ₩10,192 | ₩10,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,340 |
| +1.45% |
| 43.6만 |
| 2026.09.29 | ₩10,232 | ₩10,353 | ₩10,152 | ₩10,165 | -0.66% | 38.3만 |
|---|
| 2026.09.28 | ₩10,541 | ₩10,541 | ₩10,179 | ₩10,299 | -2.29% | 46.1만 |
|---|
| 2026.09.25 | ₩10,648 | ₩10,648 | ₩10,514 | ₩10,527 | -1.13% | 33.2만 |
|---|
| 2026.09.24 | ₩10,755 | ₩10,769 | ₩10,581 | ₩10,635 | -1.12% | 37만 |
|---|
| 2026.09.23 | ₩10,889 | ₩10,889 | ₩10,702 | ₩10,809 | -0.74% | 36.1만 |
|---|
| 2026.09.22 | ₩10,983 | ₩11,024 | ₩10,836 | ₩10,930 | -0.49% | 29.7만 |
|---|
| 2026.09.21 | ₩11,104 | ₩11,131 | ₩10,983 | ₩11,037 | -0.60% | 15만 |
|---|
| 2026.09.18 | ₩11,050 | ₩11,050 | ₩10,997 | ₩11,050 | 0.00% | 12.6만 |
|---|
| 2026.09.17 | ₩11,050 | ₩11,144 | ₩11,037 | ₩11,104 | +0.49% | 23.7만 |
|---|
| 2026.09.16 | ₩10,983 | ₩11,064 | ₩10,957 | ₩11,050 | +0.61% | 6.6만 |
|---|
| 2026.09.15 | ₩11,131 | ₩11,158 | ₩10,836 | ₩10,943 | -1.69% | 28.3만 |
|---|
| 2026.09.14 | ₩11,198 | ₩11,252 | ₩11,144 | ₩11,171 | -0.24% | 19.9만 |
|---|
| 2026.09.11 | ₩11,252 | ₩11,292 | ₩11,198 | ₩11,211 | -0.36% | 11.2만 |
|---|
| 2026.09.10 | ₩11,345 | ₩11,345 | ₩11,225 | ₩11,225 | -1.06% | 26.9만 |
|---|
| 2026.09.09 | ₩11,426 | ₩11,426 | ₩11,345 | ₩11,372 | -0.47% | 11.4만 |
|---|
| 2026.09.08 | ₩11,399 | ₩11,426 | ₩11,386 | ₩11,413 | +0.12% | 7.4만 |
|---|
| 2026.09.04 | ₩11,426 | ₩11,453 | ₩11,413 | ₩11,453 | +0.23% | 9만 |
|---|
| 2026.09.03 | ₩11,466 | ₩11,520 | ₩11,386 | ₩11,399 | -0.58% | 14만 |
|---|
| 2026.09.02 | ₩11,533 | ₩11,547 | ₩11,453 | ₩11,493 | -0.35% | 15.6만 |
|---|
| 2026.09.01 | ₩11,600 | ₩11,600 | ₩11,533 | ₩11,533 | -0.58% | 9.4만 |
|---|
| 2026.08.31 | ₩11,721 | ₩11,721 | ₩11,600 | ₩11,600 | -1.03% | 20.7만 |
|---|
| 2026.08.28 | ₩11,734 | ₩11,748 | ₩11,654 | ₩11,694 | -0.34% | 6.3만 |
|---|
| 2026.08.27 | ₩11,734 | ₩11,775 | ₩11,708 | ₩11,708 | -0.23% | 14.3만 |
|---|
| 2026.08.26 | ₩11,721 | ₩11,748 | ₩11,681 | ₩11,721 | 0.00% | 12.6만 |
|---|
| 2026.08.25 | ₩11,694 | ₩11,734 | ₩11,667 | ₩11,667 | -0.23% | 7.1만 |
|---|
| 2026.08.24 | ₩11,708 | ₩11,708 | ₩11,667 | ₩11,681 | -0.23% | 11.4만 |
|---|
| 2026.08.21 | ₩11,748 | ₩11,761 | ₩11,681 | ₩11,708 | -0.34% | 12.7만 |
|---|
| 2026.08.20 | ₩11,748 | ₩11,788 | ₩11,681 | ₩11,748 | 0.00% | 29.5만 |
|---|
| 2026.08.19 | ₩11,734 | ₩11,775 | ₩11,694 | ₩11,761 | +0.23% | 18.3만 |
|---|
| 2026.08.18 | ₩11,681 | ₩11,708 | ₩11,654 | ₩11,694 | +0.11% | 34.1만 |
|---|
| 2026.08.17 | ₩11,788 | ₩11,788 | ₩11,694 | ₩11,694 | -0.80% | 3.8만 |
|---|
| 2026.08.14 | ₩11,842 | ₩11,855 | ₩11,775 | ₩11,788 | -0.45% | 5.3만 |
|---|
| 2026.08.13 | ₩11,909 | ₩11,909 | ₩11,842 | ₩11,842 | -0.56% | 9.1만 |
|---|
| 2026.08.12 | ₩11,909 | ₩11,936 | ₩11,855 | ₩11,868 | -0.34% | 17.9만 |
|---|
| 2026.08.11 | ₩11,936 | ₩11,936 | ₩11,815 | ₩11,882 | -0.45% | 14.4만 |
|---|
| 2026.08.10 | ₩11,775 | ₩11,868 | ₩11,775 | ₩11,868 | +0.80% | 8.2만 |
|---|
| 2026.08.07 | ₩11,788 | ₩11,801 | ₩11,761 | ₩11,775 | -0.11% | 6.7만 |
|---|
| 2026.08.06 | ₩11,721 | ₩11,801 | ₩11,721 | ₩11,788 | +0.57% | 5.4만 |
|---|
| 2026.08.05 | ₩11,734 | ₩11,748 | ₩11,681 | ₩11,721 | -0.11% | 11.3만 |
|---|
| 2026.08.04 | ₩11,614 | ₩11,721 | ₩11,573 | ₩11,708 | +0.81% | 15.3만 |
|---|
| 2026.08.03 | ₩11,587 | ₩11,600 | ₩11,506 | ₩11,547 | -0.35% | 18만 |
|---|
| 2026.07.31 | ₩11,493 | ₩11,560 | ₩11,466 | ₩11,520 | +0.23% | 11.7만 |
|---|
| 2026.07.30 | ₩11,533 | ₩11,560 | ₩11,453 | ₩11,493 | -0.35% | 16만 |
|---|
| 2026.07.29 | ₩11,560 | ₩11,614 | ₩11,520 | ₩11,533 | -0.23% | 22.5만 |
|---|
| 2026.07.28 | ₩11,506 | ₩11,560 | ₩11,453 | ₩11,560 | +0.47% | 15.9만 |
|---|
| 2026.07.27 | ₩11,573 | ₩11,573 | ₩11,480 | ₩11,480 | -0.81% | 13.5만 |
|---|
| 2026.07.24 | ₩11,520 | ₩11,573 | ₩11,453 | ₩11,480 | -0.35% | 19만 |
|---|
| 2026.07.23 | ₩11,493 | ₩11,587 | ₩11,493 | ₩11,506 | +0.12% | 17.7만 |
|---|
| 2026.07.22 | ₩11,734 | ₩11,775 | ₩11,640 | ₩11,667 | -0.57% | 11.8만 |
|---|
| 2026.07.21 | ₩11,868 | ₩11,882 | ₩11,721 | ₩11,748 | -1.02% | 22.1만 |
|---|
| 2026.07.20 | ₩11,868 | ₩11,909 | ₩11,855 | ₩11,855 | -0.11% | 2.9만 |
|---|
| 2026.07.17 | ₩11,909 | ₩11,936 | ₩11,868 | ₩11,868 | -0.34% | 6만 |
|---|
| 2026.07.16 | ₩11,962 | ₩12,003 | ₩11,922 | ₩11,949 | -0.11% | 12.2만 |
|---|
| 2026.07.15 | ₩11,936 | ₩12,003 | ₩11,936 | ₩11,976 | +0.34% | 4.9만 |
|---|
| 2026.07.14 | ₩11,895 | ₩11,949 | ₩11,855 | ₩11,909 | +0.11% | 13.7만 |
|---|
| 2026.07.13 | ₩11,868 | ₩11,868 | ₩11,828 | ₩11,855 | -0.11% | 11.8만 |
|---|
| 2026.07.10 | ₩11,909 | ₩11,949 | ₩11,895 | ₩11,895 | -0.11% | 11.5만 |
|---|
| 2026.07.09 | ₩11,909 | ₩11,976 | ₩11,909 | ₩11,909 | 0.00% | 7.6만 |
|---|
| 2026.07.08 | ₩11,989 | ₩11,989 | ₩11,895 | ₩11,895 | -0.78% | 11.1만 |
|---|
| 2026.07.07 | ₩12,043 | ₩12,070 | ₩11,989 | ₩11,989 | -0.45% | 18.2만 |
|---|
| 2026.07.06 | ₩12,110 | ₩12,110 | ₩12,003 | ₩12,043 | -0.55% | 18.6만 |
|---|
| 2026.07.02 | ₩12,070 | ₩12,244 | ₩12,029 | ₩12,070 | 0.00% | 29.6만 |
|---|
| 2026.07.01 | ₩11,962 | ₩12,070 | ₩11,962 | ₩12,029 | +0.56% | 11.8만 |
|---|
| 2026.06.30 | ₩11,976 | ₩12,043 | ₩11,936 | ₩12,029 | +0.45% | 11.3만 |
|---|
| 2026.06.29 | ₩11,949 | ₩12,003 | ₩11,936 | ₩11,976 | +0.22% | 10.6만 |
|---|
| 2026.06.26 | ₩11,895 | ₩11,976 | ₩11,868 | ₩11,936 | +0.34% | 8.4만 |
|---|
| 2026.06.25 | ₩11,895 | ₩11,936 | ₩11,882 | ₩11,895 | 0.00% | 8.1만 |
|---|
| 2026.06.24 | ₩11,922 | ₩11,989 | ₩11,815 | ₩11,855 | -0.56% | 17.7만 |
|---|
| 2026.06.23 | ₩11,868 | ₩11,909 | ₩11,815 | ₩11,882 | +0.11% | 7.9만 |
|---|
| 2026.06.22 | ₩11,882 | ₩11,922 | ₩11,868 | ₩11,882 | 0.00% | 8.2만 |
|---|
| 2026.06.18 | ₩11,922 | ₩11,922 | ₩11,855 | ₩11,868 | -0.45% | 2.9만 |
|---|
| 2026.06.17 | ₩11,909 | ₩11,909 | ₩11,815 | ₩11,828 | -0.68% | 6.3만 |
|---|
| 2026.06.16 | ₩11,868 | ₩11,882 | ₩11,815 | ₩11,868 | 0.00% | 8.8만 |
|---|
| 2026.06.15 | ₩11,801 | ₩11,868 | ₩11,801 | ₩11,842 | +0.34% | 10.2만 |
|---|
| 2026.06.12 | ₩11,801 | ₩11,842 | ₩11,734 | ₩11,788 | -0.11% | 12.4만 |
|---|
| 2026.06.11 | ₩11,775 | ₩11,855 | ₩11,775 | ₩11,855 | +0.68% | 12.2만 |
|---|
| 2026.06.10 | ₩11,801 | ₩11,922 | ₩11,801 | ₩11,815 | +0.11% | 17.1만 |
|---|
| 2026.06.09 | ₩11,815 | ₩11,868 | ₩11,788 | ₩11,828 | +0.11% | 17.4만 |
|---|
| 2026.06.08 | ₩11,936 | ₩11,936 | ₩11,801 | ₩11,801 | -1.12% | 14.7만 |
|---|
| 2026.06.05 | ₩11,936 | ₩11,936 | ₩11,868 | ₩11,882 | -0.45% | 14.4만 |
|---|
| 2026.06.04 | ₩11,895 | ₩12,003 | ₩11,868 | ₩11,976 | +0.68% | 12.5만 |
|---|
| 2026.06.03 | ₩11,909 | ₩11,936 | ₩11,801 | ₩11,842 | -0.56% | 15만 |
|---|
| 2026.06.02 | ₩11,895 | ₩11,962 | ₩11,868 | ₩11,922 | +0.23% | 24.3만 |
|---|
| 2026.06.01 | ₩11,909 | ₩11,936 | ₩11,801 | ₩11,895 | -0.11% | 24.3만 |
|---|
| 2026.05.29 | ₩11,801 | ₩11,989 | ₩11,801 | ₩11,868 | +0.57% | 21만 |
|---|
| 2026.05.28 | ₩11,694 | ₩11,842 | ₩11,694 | ₩11,801 | +0.92% | 15.6만 |
|---|
| 2026.05.27 | ₩11,694 | ₩11,748 | ₩11,614 | ₩11,721 | +0.23% | 17.6만 |
|---|
| 2026.05.26 | ₩11,681 | ₩11,721 | ₩11,654 | ₩11,694 | +0.11% | 7.6만 |
|---|
| 2026.05.22 | ₩11,587 | ₩11,654 | ₩11,533 | ₩11,614 | +0.23% | 12.4만 |
|---|
| 2026.05.21 | ₩11,506 | ₩11,587 | ₩11,466 | ₩11,533 | +0.23% | 32.1만 |
|---|
| 2026.05.20 | ₩11,547 | ₩11,640 | ₩11,547 | ₩11,627 | +0.70% | 12만 |
|---|
| 2026.05.19 | ₩11,533 | ₩11,600 | ₩11,493 | ₩11,547 | +0.12% | 24.2만 |
|---|
| 2026.05.18 | ₩11,654 | ₩11,654 | ₩11,560 | ₩11,600 | -0.46% | 7.8만 |
|---|
| 2026.05.15 | ₩11,681 | ₩11,721 | ₩11,640 | ₩11,654 | -0.23% | 18.7만 |
|---|
| 2026.05.14 | ₩11,788 | ₩11,801 | ₩11,734 | ₩11,761 | -0.23% | 4.4만 |
|---|
| 2026.05.13 | ₩11,855 | ₩11,868 | ₩11,708 | ₩11,721 | -1.13% | 15.1만 |
|---|
| 2026.05.12 | ₩11,976 | ₩11,976 | ₩11,828 | ₩11,842 | -1.12% | 8.2만 |
|---|
| 2026.05.11 | ₩11,949 | ₩11,949 | ₩11,895 | ₩11,909 | -0.34% | 6.3만 |
|---|
| 2026.05.08 | ₩11,922 | ₩11,962 | ₩11,922 | ₩11,962 | +0.34% | 7.4만 |
|---|
| 2026.05.07 | ₩11,895 | ₩11,909 | ₩11,882 | ₩11,909 | +0.11% | 5.8만 |
|---|
| 2026.05.06 | ₩11,775 | ₩11,895 | ₩11,775 | ₩11,855 | +0.68% | 10.3만 |
|---|
| 2026.05.05 | ₩11,721 | ₩11,788 | ₩11,694 | ₩11,748 | +0.23% | 15.3만 |
|---|
| 2026.05.04 | ₩11,801 | ₩11,815 | ₩11,667 | ₩11,721 | -0.68% | 20.8만 |
|---|
| 2026.05.01 | ₩11,761 | ₩11,842 | ₩11,761 | ₩11,775 | +0.11% | 12.8만 |
|---|
| 2026.04.30 | ₩11,721 | ₩11,855 | ₩11,708 | ₩11,788 | +0.57% | 20만 |
|---|
| 2026.04.29 | ₩11,708 | ₩11,788 | ₩11,694 | ₩11,734 | +0.23% | 16.5만 |
|---|
| 2026.04.28 | ₩11,788 | ₩11,788 | ₩11,748 | ₩11,761 | -0.23% | 4.1만 |
|---|
| 2026.04.27 | ₩11,842 | ₩11,842 | ₩11,801 | ₩11,801 | -0.34% | 7.5만 |
|---|
| 2026.04.24 | ₩11,775 | ₩11,815 | ₩11,734 | ₩11,815 | +0.34% | 7.1만 |
|---|
| 2026.04.23 | ₩11,761 | ₩11,788 | ₩11,721 | ₩11,761 | 0.00% | 10.2만 |
|---|
| 2026.04.22 | ₩11,734 | ₩11,828 | ₩11,708 | ₩11,734 | 0.00% | 9.2만 |
|---|
| 2026.04.21 | ₩11,801 | ₩11,828 | ₩11,734 | ₩11,734 | -0.57% | 16.7만 |
|---|
| 2026.04.20 | ₩11,801 | ₩11,828 | ₩11,788 | ₩11,815 | +0.11% | 8.2만 |
|---|
| 2026.04.17 | ₩11,748 | ₩11,828 | ₩11,734 | ₩11,775 | +0.23% | 24.7만 |
|---|
| 2026.04.16 | ₩11,681 | ₩11,761 | ₩11,681 | ₩11,681 | 0.00% | 32만 |
|---|
| 2026.04.15 | ₩11,721 | ₩11,761 | ₩11,681 | ₩11,681 | -0.34% | 12.2만 |
|---|
| 2026.04.14 | ₩11,734 | ₩11,815 | ₩11,734 | ₩11,748 | +0.11% | 19.6만 |
|---|
| 2026.04.13 | ₩11,667 | ₩11,815 | ₩11,667 | ₩11,775 | +0.92% | 11.5만 |
|---|
| 2026.04.10 | ₩11,801 | ₩11,815 | ₩11,734 | ₩11,775 | -0.23% | 26.8만 |
|---|
| 2026.04.09 | ₩11,667 | ₩11,801 | ₩11,654 | ₩11,734 | +0.57% | 34.4만 |
|---|
| 2026.04.08 | ₩11,573 | ₩11,748 | ₩11,573 | ₩11,681 | +0.93% | 22.2만 |
|---|
| 2026.04.07 | ₩11,413 | ₩11,547 | ₩11,359 | ₩11,493 | +0.71% | 25.4만 |
|---|
| 2026.04.06 | ₩11,533 | ₩11,533 | ₩11,453 | ₩11,480 | -0.47% | 20.5만 |
|---|
| 2026.04.02 | ₩11,466 | ₩11,533 | ₩11,413 | ₩11,506 | +0.35% | 16.7만 |
|---|
| 2026.04.01 | ₩11,493 | ₩11,573 | ₩11,439 | ₩11,520 | +0.23% | 15.9만 |
|---|
| 2026.03.31 | ₩11,694 | ₩11,694 | ₩11,319 | ₩11,506 | -1.61% | 24만 |
|---|
| 2026.03.30 | ₩11,426 | ₩11,439 | ₩11,292 | ₩11,332 | -0.82% | 22.4만 |
|---|
| 2026.03.27 | ₩11,386 | ₩11,426 | ₩11,278 | ₩11,319 | -0.59% | 21.6만 |
|---|
| 2026.03.26 | ₩11,493 | ₩11,533 | ₩11,426 | ₩11,426 | -0.58% | 13.8만 |
|---|
| 2026.03.25 | ₩11,506 | ₩11,560 | ₩11,453 | ₩11,533 | +0.23% | 8.5만 |
|---|
| 2026.03.24 | ₩11,520 | ₩11,547 | ₩11,453 | ₩11,466 | -0.47% | 14만 |
|---|
| 2026.03.23 | ₩11,560 | ₩11,667 | ₩11,547 | ₩11,547 | -0.12% | 17.1만 |
|---|
| 2026.03.20 | ₩11,748 | ₩11,761 | ₩11,493 | ₩11,533 | -1.83% | 14.1만 |
|---|
| 2026.03.19 | ₩11,828 | ₩11,828 | ₩11,775 | ₩11,775 | -0.45% | 8.6만 |
|---|
| 2026.03.18 | ₩11,868 | ₩11,882 | ₩11,828 | ₩11,842 | -0.23% | 9만 |
|---|
| 2026.03.17 | ₩11,895 | ₩11,936 | ₩11,815 | ₩11,868 | -0.23% | 15.6만 |
|---|
| 2026.03.16 | ₩11,815 | ₩11,828 | ₩11,748 | ₩11,828 | +0.11% | 10.2만 |
|---|
| 2026.03.13 | ₩11,721 | ₩11,775 | ₩11,708 | ₩11,734 | +0.11% | 10.8만 |
|---|
| 2026.03.12 | ₩11,775 | ₩11,882 | ₩11,721 | ₩11,734 | -0.34% | 13만 |
|---|
| 2026.03.11 | ₩11,882 | ₩11,922 | ₩11,828 | ₩11,842 | -0.34% | 17.4만 |
|---|
| 2026.03.10 | ₩11,868 | ₩11,936 | ₩11,868 | ₩11,868 | 0.00% | 18.7만 |
|---|
| 2026.03.09 | ₩11,936 | ₩11,976 | ₩11,868 | ₩11,895 | -0.34% | 16만 |
|---|
| 2026.03.06 | ₩11,989 | ₩12,029 | ₩11,936 | ₩11,936 | -0.45% | 13.6만 |
|---|
| 2026.03.05 | ₩12,070 | ₩12,083 | ₩11,976 | ₩11,989 | -0.67% | 21.3만 |
|---|
| 2026.03.04 | ₩12,204 | ₩12,231 | ₩12,110 | ₩12,110 | -0.77% | 11.3만 |
|---|
| 2026.03.03 | ₩12,271 | ₩12,271 | ₩12,204 | ₩12,217 | -0.44% | 26.1만 |
|---|
| 2026.03.02 | ₩12,231 | ₩12,284 | ₩12,177 | ₩12,284 | +0.44% | 12.9만 |
|---|
| 2026.02.27 | ₩12,257 | ₩12,257 | ₩12,217 | ₩12,231 | -0.22% | 10.8만 |
|---|
| 2026.02.26 | ₩12,257 | ₩12,284 | ₩12,177 | ₩12,231 | -0.22% | 19.9만 |
|---|
| 2026.02.25 | ₩12,244 | ₩12,244 | ₩12,177 | ₩12,231 | -0.11% | 18.7만 |
|---|
| 2026.02.24 | ₩12,177 | ₩12,204 | ₩12,150 | ₩12,204 | +0.22% | 12.1만 |
|---|
| 2026.02.23 | ₩12,257 | ₩12,257 | ₩12,150 | ₩12,164 | -0.77% | 11.8만 |
|---|
| 2026.02.20 | ₩12,231 | ₩12,231 | ₩12,150 | ₩12,231 | 0.00% | 12.1만 |
|---|
| 2026.02.19 | ₩12,217 | ₩12,257 | ₩12,177 | ₩12,204 | -0.11% | 12만 |
|---|
| 2026.02.18 | ₩12,217 | ₩12,217 | ₩12,150 | ₩12,177 | -0.33% | 11.1만 |
|---|
| 2026.02.17 | ₩12,244 | ₩12,244 | ₩12,177 | ₩12,177 | -0.55% | 5.7만 |
|---|
| 2026.02.13 | ₩12,231 | ₩12,231 | ₩12,190 | ₩12,231 | 0.00% | 13.9만 |
|---|
| 2026.02.12 | ₩12,298 | ₩12,298 | ₩12,150 | ₩12,231 | -0.55% | 15.7만 |
|---|
| 2026.02.11 | ₩12,244 | ₩12,324 | ₩12,204 | ₩12,298 | +0.44% | 34.2만 |
|---|
| 2026.02.10 | ₩12,217 | ₩12,271 | ₩12,217 | ₩12,257 | +0.33% | 19.1만 |
|---|
| 2026.02.09 | ₩12,164 | ₩12,231 | ₩12,110 | ₩12,217 | +0.44% | 31.6만 |
|---|
| 2026.02.06 | ₩12,096 | ₩12,137 | ₩12,043 | ₩12,137 | +0.33% | 21.4만 |
|---|
| 2026.02.05 | ₩12,096 | ₩12,096 | ₩12,029 | ₩12,043 | -0.44% | 26.1만 |
|---|
| 2026.02.04 | ₩12,137 | ₩12,137 | ₩12,016 | ₩12,043 | -0.77% | 19.6만 |
|---|
| 2026.02.03 | ₩12,056 | ₩12,096 | ₩12,029 | ₩12,096 | +0.33% | 6.7만 |
|---|
| 2026.02.02 | ₩12,070 | ₩12,070 | ₩12,029 | ₩12,043 | -0.22% | 21.5만 |
|---|
| 2026.01.30 | ₩12,029 | ₩12,056 | ₩11,976 | ₩12,056 | +0.22% | 9.1만 |
|---|
| 2026.01.29 | ₩11,976 | ₩12,016 | ₩11,922 | ₩12,003 | +0.22% | 15.2만 |
|---|
| 2026.01.28 | ₩11,962 | ₩11,962 | ₩11,936 | ₩11,962 | 0.00% | 9.5만 |
|---|
| 2026.01.27 | ₩11,842 | ₩11,949 | ₩11,842 | ₩11,922 | +0.68% | 13.1만 |
|---|
| 2026.01.26 | ₩11,882 | ₩11,895 | ₩11,855 | ₩11,882 | 0.00% | 10.3만 |
|---|
| 2026.01.23 | ₩11,882 | ₩11,882 | ₩11,815 | ₩11,828 | -0.45% | 11.9만 |
|---|
| 2026.01.22 | ₩11,868 | ₩11,909 | ₩11,842 | ₩11,855 | -0.11% | 13.9만 |
|---|
| 2026.01.21 | ₩11,922 | ₩11,949 | ₩11,828 | ₩11,895 | -0.22% | 21.4만 |
|---|
| 2026.01.20 | ₩11,936 | ₩11,949 | ₩11,882 | ₩11,895 | -0.34% | 16만 |
|---|
| 2026.01.16 | ₩11,989 | ₩12,003 | ₩11,936 | ₩11,949 | -0.34% | 8.7만 |
|---|
| 2026.01.15 | ₩11,989 | ₩12,003 | ₩11,962 | ₩11,962 | -0.22% | 7만 |
|---|
| 2026.01.14 | ₩11,895 | ₩11,949 | ₩11,842 | ₩11,936 | +0.34% | 17.9만 |
|---|
| 2026.01.13 | ₩11,962 | ₩11,962 | ₩11,895 | ₩11,922 | -0.34% | 6.1만 |
|---|
| 2026.01.12 | ₩11,949 | ₩11,962 | ₩11,922 | ₩11,936 | -0.11% | 14.3만 |
|---|
| 2026.01.09 | ₩11,922 | ₩11,962 | ₩11,922 | ₩11,936 | +0.11% | 13.1만 |
|---|
| 2026.01.08 | ₩11,868 | ₩11,909 | ₩11,842 | ₩11,909 | +0.34% | 19.2만 |
|---|
| 2026.01.07 | ₩11,801 | ₩11,868 | ₩11,801 | ₩11,842 | +0.34% | 12.3만 |
|---|
| 2026.01.06 | ₩11,788 | ₩11,828 | ₩11,748 | ₩11,815 | +0.23% | 17.1만 |
|---|
| 2026.01.05 | ₩11,775 | ₩11,775 | ₩11,694 | ₩11,748 | -0.23% | 11.2만 |
|---|
| 2026.01.02 | ₩11,775 | ₩11,775 | ₩11,694 | ₩11,734 | -0.34% | 13.4만 |
|---|
| 2025.12.31 | ₩11,708 | ₩11,721 | ₩11,694 | ₩11,708 | 0.00% | 30.7만 |
|---|
| 2025.12.30 | ₩11,667 | ₩11,694 | ₩11,627 | ₩11,681 | +0.11% | 63.9만 |
|---|
| 2025.12.29 | ₩11,734 | ₩11,734 | ₩11,654 | ₩11,654 | -0.69% | 52.8만 |
|---|
| 2025.12.26 | ₩11,721 | ₩11,721 | ₩11,654 | ₩11,681 | -0.34% | 26.8만 |
|---|
| 2025.12.24 | ₩11,748 | ₩11,748 | ₩11,640 | ₩11,681 | -0.57% | 15.6만 |
|---|
| 2025.12.23 | ₩11,708 | ₩11,761 | ₩11,640 | ₩11,667 | -0.34% | 40.1만 |
|---|
| 2025.12.22 | ₩11,775 | ₩11,775 | ₩11,667 | ₩11,681 | -0.80% | 41.1만 |
|---|
| 2025.12.19 | ₩11,748 | ₩11,788 | ₩11,748 | ₩11,775 | +0.23% | 19.2만 |
|---|
| 2025.12.18 | ₩11,761 | ₩11,815 | ₩11,734 | ₩11,748 | -0.11% | 34.8만 |
|---|
| 2025.12.17 | ₩11,734 | ₩11,775 | ₩11,708 | ₩11,748 | +0.11% | 22.9만 |
|---|
| 2025.12.16 | ₩11,654 | ₩11,708 | ₩11,614 | ₩11,708 | +0.46% | 37.1만 |
|---|
| 2025.12.15 | ₩11,614 | ₩11,654 | ₩11,560 | ₩11,614 | 0.00% | 32.7만 |
|---|
| 2025.12.12 | ₩11,627 | ₩11,654 | ₩11,573 | ₩11,627 | 0.00% | 26.8만 |
|---|
| 2025.12.11 | ₩11,681 | ₩11,734 | ₩11,640 | ₩11,654 | -0.23% | 23.3만 |
|---|
| 2025.12.10 | ₩11,748 | ₩11,748 | ₩11,681 | ₩11,734 | -0.11% | 30.2만 |
|---|
| 2025.12.09 | ₩11,694 | ₩11,775 | ₩11,694 | ₩11,694 | 0.00% | 31.5만 |
|---|
| 2025.12.08 | ₩11,721 | ₩11,748 | ₩11,694 | ₩11,694 | -0.23% | 26.8만 |
|---|
| 2025.12.05 | ₩11,721 | ₩11,788 | ₩11,708 | ₩11,748 | +0.23% | 31.2만 |
|---|
| 2025.12.04 | ₩11,775 | ₩11,775 | ₩11,694 | ₩11,761 | -0.11% | 35.3만 |
|---|
| 2025.12.03 | ₩11,694 | ₩11,761 | ₩11,681 | ₩11,721 | +0.23% | 38.8만 |
|---|
| 2025.12.02 | ₩11,801 | ₩11,801 | ₩11,681 | ₩11,694 | -0.91% | 51.2만 |
|---|
| 2025.12.01 | ₩11,855 | ₩11,855 | ₩11,721 | ₩11,788 | -0.57% | 22.4만 |
|---|
| 2025.11.28 | ₩11,815 | ₩11,855 | ₩11,788 | ₩11,855 | +0.34% | 14.7만 |
|---|
| 2025.11.26 | ₩12,056 | ₩12,056 | ₩11,761 | ₩11,788 | -2.22% | 21.2만 |
|---|
| 2025.11.25 | ₩11,748 | ₩11,855 | ₩11,721 | ₩11,842 | +0.80% | 21.9만 |
|---|
| 2025.11.24 | ₩11,694 | ₩11,761 | ₩11,681 | ₩11,708 | +0.11% | 26.6만 |
|---|
| 2025.11.21 | ₩11,654 | ₩11,748 | ₩11,654 | ₩11,694 | +0.35% | 23.7만 |
|---|
| 2025.11.20 | ₩11,694 | ₩11,788 | ₩11,681 | ₩11,734 | +0.34% | 25.1만 |
|---|
| 2025.11.19 | ₩11,842 | ₩11,882 | ₩11,721 | ₩11,721 | -1.02% | 17.1만 |
|---|
| 2025.11.18 | ₩11,788 | ₩11,882 | ₩11,788 | ₩11,801 | +0.11% | 10.4만 |
|---|
| 2025.11.17 | ₩11,909 | ₩11,936 | ₩11,775 | ₩11,868 | -0.34% | 24.3만 |
|---|
| 2025.11.14 | ₩12,043 | ₩12,043 | ₩11,895 | ₩11,895 | -1.22% | 8.4만 |
|---|
| 2025.11.13 | ₩12,029 | ₩12,043 | ₩11,989 | ₩12,016 | -0.11% | 9.4만 |
|---|
| 2025.11.12 | ₩11,989 | ₩12,056 | ₩11,989 | ₩12,016 | +0.22% | 11.5만 |
|---|
| 2025.11.11 | ₩11,949 | ₩12,043 | ₩11,949 | ₩12,003 | +0.45% | 9.7만 |
|---|
| 2025.11.10 | ₩11,936 | ₩11,949 | ₩11,882 | ₩11,949 | +0.11% | 9.8만 |
|---|
| 2025.11.07 | ₩11,895 | ₩11,949 | ₩11,882 | ₩11,949 | +0.45% | 8.9만 |
|---|
| 2025.11.06 | ₩11,895 | ₩11,949 | ₩11,895 | ₩11,895 | 0.00% | 6.2만 |
|---|
| 2025.11.05 | ₩11,895 | ₩11,936 | ₩11,895 | ₩11,895 | 0.00% | 8만 |
|---|
| 2025.11.04 | ₩11,922 | ₩11,976 | ₩11,895 | ₩11,976 | +0.45% | 6.3만 |
|---|
| 2025.11.03 | ₩11,922 | ₩11,989 | ₩11,855 | ₩11,922 | 0.00% | 9.4만 |
|---|
| 2025.10.31 | ₩11,855 | ₩11,976 | ₩11,855 | ₩11,909 | +0.45% | 11.6만 |
|---|
| 2025.10.30 | ₩11,855 | ₩11,909 | ₩11,815 | ₩11,909 | +0.45% | 18.1만 |
|---|
| 2025.10.29 | ₩11,922 | ₩11,989 | ₩11,882 | ₩11,882 | -0.34% | 15.9만 |
|---|
| 2025.10.28 | ₩11,949 | ₩11,962 | ₩11,882 | ₩11,949 | 0.00% | 7만 |
|---|
| 2025.10.27 | ₩11,909 | ₩11,936 | ₩11,868 | ₩11,922 | +0.11% | 16.6만 |
|---|
| 2025.10.24 | ₩11,909 | ₩11,922 | ₩11,882 | ₩11,909 | 0.00% | 21.5만 |
|---|
| 2025.10.23 | ₩11,868 | ₩11,922 | ₩11,828 | ₩11,909 | +0.34% | 8.2만 |
|---|
| 2025.10.22 | ₩12,029 | ₩12,029 | ₩11,855 | ₩11,882 | -1.23% | 18.6만 |
|---|
| 2025.10.21 | ₩11,882 | ₩11,909 | ₩11,882 | ₩11,895 | +0.11% | 6.3만 |
|---|
| 2025.10.20 | ₩11,842 | ₩11,895 | ₩11,842 | ₩11,868 | +0.23% | 21.7만 |
|---|
| 2025.10.17 | ₩11,855 | ₩11,882 | ₩11,761 | ₩11,828 | -0.23% | 13.6만 |
|---|
| 2025.10.16 | ₩11,828 | ₩11,882 | ₩11,828 | ₩11,855 | +0.23% | 14.1만 |
|---|
| 2025.10.15 | ₩11,801 | ₩11,868 | ₩11,801 | ₩11,815 | +0.11% | 13.8만 |
|---|
| 2025.10.14 | ₩11,788 | ₩11,855 | ₩11,788 | ₩11,815 | +0.23% | 8.1만 |
|---|
| 2025.10.13 | ₩11,775 | ₩11,855 | ₩11,775 | ₩11,855 | +0.68% | 10.3만 |
|---|
| 2025.10.10 | ₩11,761 | ₩11,801 | ₩11,761 | ₩11,775 | +0.11% | 18.6만 |
|---|