시장 데이터를 불러오는 중
전체 종목
PIMCO Dynamic Income Fund Common Stock 과거 주가
PIMCO Dynamic Income Fund Common Stock · PDI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Dynamic Income Fund Common Stock · PDI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,195 | ₩19,328 | ₩19,128 | ₩19,195 | 0.00% | 361만 |
| 2026.10.08 | ₩19,155 | ₩19,275 | ₩19,008 | ₩19,155 | 0.00% | 268.3만 |
| 2026.10.07 | ₩19,034 | ₩19,181 | ₩19,008 | ₩19,115 | +0.42% | 297.8만 |
| 2026.10.06 | ₩19,034 | ₩19,248 | ₩18,887 | ₩19,248 | +1.12% | 457.4만 |
| 2026.10.05 | ₩19,208 | ₩19,235 | ₩18,927 | ₩18,981 | -1.18% | 447.2만 |
| 2026.10.02 | ₩19,195 | ₩19,435 | ₩19,168 | ₩19,248 | +0.28% | 652.4만 |
| 2026.10.01 | ₩18,834 | ₩18,994 | ₩18,727 | ₩18,914 | +0.43% | 472.3만 |
| 2026.09.30 | ₩18,861 | ₩19,048 | ₩18,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,754 |
| -0.57% |
| 388.9만 |
| 2026.09.29 | ₩18,673 | ₩18,927 | ₩18,607 | ₩18,780 | +0.57% | 342.3만 |
|---|
| 2026.09.28 | ₩18,580 | ₩18,647 | ₩18,486 | ₩18,580 | 0.00% | 326.8만 |
|---|
| 2026.09.25 | ₩18,566 | ₩18,794 | ₩18,540 | ₩18,714 | +0.79% | 384.6만 |
|---|
| 2026.09.24 | ₩18,433 | ₩18,647 | ₩18,353 | ₩18,526 | +0.51% | 558.1만 |
|---|
| 2026.09.23 | ₩18,660 | ₩18,807 | ₩18,353 | ₩18,526 | -0.72% | 689.1만 |
|---|
| 2026.09.22 | ₩18,981 | ₩19,034 | ₩18,660 | ₩18,767 | -1.13% | 688.4만 |
|---|
| 2026.09.21 | ₩19,275 | ₩19,315 | ₩18,981 | ₩18,994 | -1.46% | 458.3만 |
|---|
| 2026.09.18 | ₩19,516 | ₩19,542 | ₩19,101 | ₩19,262 | -1.30% | 290.3만 |
|---|
| 2026.09.17 | ₩19,262 | ₩19,689 | ₩19,221 | ₩19,542 | +1.46% | 392.7만 |
|---|
| 2026.09.16 | ₩19,141 | ₩19,262 | ₩19,008 | ₩19,141 | 0.00% | 571만 |
|---|
| 2026.09.15 | ₩18,954 | ₩19,141 | ₩18,927 | ₩19,048 | +0.49% | 680.9만 |
|---|
| 2026.09.14 | ₩19,302 | ₩19,422 | ₩19,248 | ₩19,288 | -0.07% | 704.5만 |
|---|
| 2026.09.11 | ₩19,850 | ₩19,890 | ₩19,636 | ₩19,729 | -0.61% | 546.7만 |
|---|
| 2026.09.10 | ₩20,318 | ₩20,344 | ₩20,064 | ₩20,130 | -0.92% | 379.5만 |
|---|
| 2026.09.09 | ₩20,331 | ₩20,465 | ₩20,318 | ₩20,411 | +0.39% | 288.8만 |
|---|
| 2026.09.08 | ₩20,424 | ₩20,558 | ₩20,291 | ₩20,304 | -0.59% | 290.2만 |
|---|
| 2026.09.04 | ₩20,411 | ₩20,491 | ₩20,358 | ₩20,491 | +0.39% | 243.8만 |
|---|
| 2026.09.03 | ₩20,531 | ₩20,598 | ₩20,398 | ₩20,438 | -0.46% | 230.6만 |
|---|
| 2026.09.02 | ₩20,384 | ₩20,665 | ₩20,277 | ₩20,491 | +0.52% | 443.6만 |
|---|
| 2026.09.01 | ₩20,277 | ₩20,585 | ₩20,251 | ₩20,251 | -0.13% | 392.9만 |
|---|
| 2026.08.31 | ₩20,411 | ₩20,491 | ₩20,157 | ₩20,304 | -0.52% | 379.7만 |
|---|
| 2026.08.28 | ₩20,692 | ₩20,759 | ₩20,478 | ₩20,491 | -0.97% | 197.4만 |
|---|
| 2026.08.27 | ₩20,625 | ₩20,812 | ₩20,585 | ₩20,692 | +0.32% | 201.9만 |
|---|
| 2026.08.26 | ₩20,665 | ₩20,732 | ₩20,558 | ₩20,598 | -0.32% | 194.8만 |
|---|
| 2026.08.25 | ₩20,585 | ₩20,705 | ₩20,545 | ₩20,665 | +0.39% | 236만 |
|---|
| 2026.08.24 | ₩20,184 | ₩20,585 | ₩20,184 | ₩20,491 | +1.52% | 358만 |
|---|
| 2026.08.21 | ₩20,050 | ₩20,237 | ₩19,890 | ₩20,211 | +0.80% | 557.6만 |
|---|
| 2026.08.20 | ₩20,237 | ₩20,291 | ₩19,983 | ₩20,037 | -0.99% | 604.8만 |
|---|
| 2026.08.19 | ₩20,344 | ₩20,505 | ₩20,197 | ₩20,304 | -0.20% | 603.2만 |
|---|
| 2026.08.18 | ₩20,411 | ₩20,505 | ₩20,104 | ₩20,237 | -0.85% | 881.6만 |
|---|
| 2026.08.17 | ₩20,973 | ₩20,973 | ₩20,585 | ₩20,625 | -1.66% | 858.5만 |
|---|
| 2026.08.14 | ₩21,213 | ₩21,226 | ₩21,039 | ₩21,053 | -0.76% | 380.4만 |
|---|
| 2026.08.13 | ₩21,173 | ₩21,293 | ₩21,173 | ₩21,213 | +0.19% | 274.8만 |
|---|
| 2026.08.12 | ₩21,587 | ₩21,627 | ₩21,440 | ₩21,480 | -0.50% | 265.4만 |
|---|
| 2026.08.11 | ₩21,654 | ₩21,681 | ₩21,547 | ₩21,574 | -0.37% | 225.9만 |
|---|
| 2026.08.10 | ₩21,521 | ₩21,614 | ₩21,480 | ₩21,587 | +0.31% | 259.3만 |
|---|
| 2026.08.07 | ₩21,507 | ₩21,574 | ₩21,480 | ₩21,494 | -0.06% | 225.5만 |
|---|
| 2026.08.06 | ₩21,427 | ₩21,521 | ₩21,414 | ₩21,467 | +0.19% | 176.5만 |
|---|
| 2026.08.05 | ₩21,587 | ₩21,614 | ₩21,400 | ₩21,414 | -0.80% | 223.1만 |
|---|
| 2026.08.04 | ₩21,387 | ₩21,641 | ₩21,360 | ₩21,587 | +0.94% | 334.8만 |
|---|
| 2026.08.03 | ₩21,374 | ₩21,454 | ₩21,213 | ₩21,280 | -0.44% | 403.6만 |
|---|
| 2026.07.31 | ₩21,587 | ₩21,614 | ₩21,293 | ₩21,387 | -0.93% | 264만 |
|---|
| 2026.07.30 | ₩21,307 | ₩21,547 | ₩21,307 | ₩21,534 | +1.07% | 233.9만 |
|---|
| 2026.07.29 | ₩21,467 | ₩21,521 | ₩21,280 | ₩21,280 | -0.87% | 185.9만 |
|---|
| 2026.07.28 | ₩21,186 | ₩21,507 | ₩21,146 | ₩21,480 | +1.39% | 268.4만 |
|---|
| 2026.07.27 | ₩21,480 | ₩21,507 | ₩21,173 | ₩21,226 | -1.18% | 444.3만 |
|---|
| 2026.07.24 | ₩21,467 | ₩21,534 | ₩21,307 | ₩21,440 | -0.12% | 235.2만 |
|---|
| 2026.07.23 | ₩21,627 | ₩21,681 | ₩21,387 | ₩21,494 | -0.62% | 367.9만 |
|---|
| 2026.07.22 | ₩21,775 | ₩21,775 | ₩21,694 | ₩21,694 | -0.37% | 186.4만 |
|---|
| 2026.07.21 | ₩21,788 | ₩21,828 | ₩21,694 | ₩21,775 | -0.06% | 201.7만 |
|---|
| 2026.07.20 | ₩21,855 | ₩21,895 | ₩21,681 | ₩21,788 | -0.31% | 260.1만 |
|---|
| 2026.07.17 | ₩21,922 | ₩21,935 | ₩21,734 | ₩21,855 | -0.30% | 194.2만 |
|---|
| 2026.07.16 | ₩21,868 | ₩21,988 | ₩21,868 | ₩21,975 | +0.49% | 159.6만 |
|---|
| 2026.07.15 | ₩21,761 | ₩21,948 | ₩21,761 | ₩21,868 | +0.49% | 225.3만 |
|---|
| 2026.07.14 | ₩21,935 | ₩21,988 | ₩21,721 | ₩21,721 | -0.98% | 332.3만 |
|---|
| 2026.07.13 | ₩22,122 | ₩22,149 | ₩21,922 | ₩21,935 | -0.85% | 243.3만 |
|---|
| 2026.07.10 | ₩22,336 | ₩22,470 | ₩22,296 | ₩22,416 | +0.36% | 357.4만 |
|---|
| 2026.07.09 | ₩22,403 | ₩22,403 | ₩22,282 | ₩22,323 | -0.36% | 220만 |
|---|
| 2026.07.08 | ₩22,323 | ₩22,389 | ₩22,296 | ₩22,323 | 0.00% | 216.1만 |
|---|
| 2026.07.07 | ₩22,443 | ₩22,456 | ₩22,349 | ₩22,349 | -0.42% | 194만 |
|---|
| 2026.07.06 | ₩22,416 | ₩22,429 | ₩22,376 | ₩22,376 | -0.18% | 282.1만 |
|---|
| 2026.07.02 | ₩22,363 | ₩22,416 | ₩22,323 | ₩22,323 | -0.18% | 173.2만 |
|---|
| 2026.07.01 | ₩22,363 | ₩22,510 | ₩22,309 | ₩22,349 | -0.06% | 257.7만 |
|---|
| 2026.06.30 | ₩22,296 | ₩22,336 | ₩22,269 | ₩22,323 | +0.12% | 191.6만 |
|---|
| 2026.06.29 | ₩22,189 | ₩22,309 | ₩22,149 | ₩22,256 | +0.30% | 205.8만 |
|---|
| 2026.06.26 | ₩22,015 | ₩22,176 | ₩22,002 | ₩22,149 | +0.61% | 299만 |
|---|
| 2026.06.25 | ₩21,922 | ₩22,069 | ₩21,922 | ₩22,015 | +0.43% | 189.1만 |
|---|
| 2026.06.24 | ₩21,681 | ₩21,962 | ₩21,641 | ₩21,922 | +1.11% | 334.5만 |
|---|
| 2026.06.23 | ₩21,534 | ₩21,708 | ₩21,521 | ₩21,681 | +0.68% | 208.1만 |
|---|
| 2026.06.22 | ₩21,721 | ₩21,828 | ₩21,561 | ₩21,708 | -0.06% | 410.5만 |
|---|
| 2026.06.18 | ₩21,922 | ₩21,988 | ₩21,681 | ₩21,841 | -0.37% | 413.8만 |
|---|
| 2026.06.17 | ₩22,323 | ₩22,363 | ₩21,788 | ₩21,868 | -2.04% | 338.3만 |
|---|
| 2026.06.16 | ₩22,055 | ₩22,202 | ₩22,042 | ₩22,149 | +0.42% | 236.9만 |
|---|
| 2026.06.15 | ₩21,841 | ₩22,122 | ₩21,841 | ₩22,069 | +1.04% | 294.5만 |
|---|
| 2026.06.12 | ₩21,895 | ₩21,988 | ₩21,721 | ₩21,788 | -0.49% | 324.6만 |
|---|
| 2026.06.11 | ₩21,895 | ₩21,962 | ₩21,855 | ₩21,962 | +0.31% | 345.8만 |
|---|
| 2026.06.10 | ₩22,256 | ₩22,349 | ₩22,082 | ₩22,082 | -0.78% | 343.3만 |
|---|
| 2026.06.09 | ₩22,403 | ₩22,403 | ₩22,216 | ₩22,296 | -0.48% | 262만 |
|---|
| 2026.06.08 | ₩22,456 | ₩22,510 | ₩22,323 | ₩22,323 | -0.60% | 227.8만 |
|---|
| 2026.06.05 | ₩22,443 | ₩22,523 | ₩22,403 | ₩22,443 | 0.00% | 255.3만 |
|---|
| 2026.06.04 | ₩22,363 | ₩22,523 | ₩22,336 | ₩22,483 | +0.54% | 249.5만 |
|---|
| 2026.06.03 | ₩22,323 | ₩22,443 | ₩22,229 | ₩22,363 | +0.18% | 303.4만 |
|---|
| 2026.06.02 | ₩22,323 | ₩22,363 | ₩22,242 | ₩22,349 | +0.12% | 262.9만 |
|---|
| 2026.06.01 | ₩22,416 | ₩22,510 | ₩22,216 | ₩22,256 | -0.72% | 429.7만 |
|---|
| 2026.05.29 | ₩22,336 | ₩22,470 | ₩22,336 | ₩22,416 | +0.36% | 209.7만 |
|---|
| 2026.05.28 | ₩22,282 | ₩22,389 | ₩22,256 | ₩22,376 | +0.42% | 232.7만 |
|---|
| 2026.05.27 | ₩22,269 | ₩22,323 | ₩22,242 | ₩22,256 | -0.06% | 237만 |
|---|
| 2026.05.26 | ₩22,269 | ₩22,403 | ₩22,216 | ₩22,269 | 0.00% | 270.4만 |
|---|
| 2026.05.22 | ₩22,349 | ₩22,416 | ₩22,202 | ₩22,202 | -0.66% | 189.2만 |
|---|
| 2026.05.21 | ₩22,336 | ₩22,403 | ₩22,256 | ₩22,309 | -0.12% | 208.2만 |
|---|
| 2026.05.20 | ₩22,055 | ₩22,376 | ₩22,055 | ₩22,336 | +1.27% | 281.3만 |
|---|
| 2026.05.19 | ₩22,122 | ₩22,282 | ₩22,015 | ₩22,015 | -0.48% | 355만 |
|---|
| 2026.05.18 | ₩22,523 | ₩22,536 | ₩22,229 | ₩22,242 | -1.25% | 338.4만 |
|---|
| 2026.05.15 | ₩22,389 | ₩22,643 | ₩22,282 | ₩22,536 | +0.66% | 290.7만 |
|---|
| 2026.05.14 | ₩22,857 | ₩22,897 | ₩22,523 | ₩22,563 | -1.29% | 479.7만 |
|---|
| 2026.05.13 | ₩22,937 | ₩23,031 | ₩22,817 | ₩22,884 | -0.23% | 324.2만 |
|---|
| 2026.05.12 | ₩23,258 | ₩23,272 | ₩23,018 | ₩23,031 | -0.98% | 277.4만 |
|---|
| 2026.05.11 | ₩23,352 | ₩23,365 | ₩23,231 | ₩23,312 | -0.17% | 275.3만 |
|---|
| 2026.05.08 | ₩23,699 | ₩23,713 | ₩23,606 | ₩23,673 | -0.11% | 292만 |
|---|
| 2026.05.07 | ₩23,673 | ₩23,686 | ₩23,633 | ₩23,659 | -0.06% | 239.6만 |
|---|
| 2026.05.06 | ₩23,566 | ₩23,619 | ₩23,526 | ₩23,606 | +0.17% | 262.9만 |
|---|
| 2026.05.05 | ₩23,445 | ₩23,512 | ₩23,419 | ₩23,459 | +0.06% | 206.3만 |
|---|
| 2026.05.04 | ₩23,419 | ₩23,499 | ₩23,365 | ₩23,405 | -0.06% | 293.8만 |
|---|
| 2026.05.01 | ₩23,392 | ₩23,405 | ₩23,338 | ₩23,365 | -0.11% | 280.1만 |
|---|
| 2026.04.30 | ₩23,379 | ₩23,379 | ₩23,218 | ₩23,325 | -0.23% | 207.1만 |
|---|
| 2026.04.29 | ₩23,352 | ₩23,405 | ₩23,325 | ₩23,325 | -0.11% | 156만 |
|---|
| 2026.04.28 | ₩23,365 | ₩23,392 | ₩23,338 | ₩23,352 | -0.06% | 127.7만 |
|---|
| 2026.04.27 | ₩23,312 | ₩23,379 | ₩23,312 | ₩23,352 | +0.17% | 162.7만 |
|---|
| 2026.04.24 | ₩23,338 | ₩23,379 | ₩23,298 | ₩23,312 | -0.11% | 144.1만 |
|---|
| 2026.04.23 | ₩23,312 | ₩23,352 | ₩23,245 | ₩23,272 | -0.17% | 146.4만 |
|---|
| 2026.04.22 | ₩23,365 | ₩23,365 | ₩23,258 | ₩23,312 | -0.23% | 151.5만 |
|---|
| 2026.04.21 | ₩23,365 | ₩23,365 | ₩23,258 | ₩23,272 | -0.40% | 167.7만 |
|---|
| 2026.04.20 | ₩23,218 | ₩23,338 | ₩23,165 | ₩23,298 | +0.35% | 204.1만 |
|---|
| 2026.04.17 | ₩23,191 | ₩23,285 | ₩23,178 | ₩23,245 | +0.23% | 250.9만 |
|---|
| 2026.04.16 | ₩23,178 | ₩23,285 | ₩23,098 | ₩23,111 | -0.29% | 198.4만 |
|---|
| 2026.04.15 | ₩22,991 | ₩23,058 | ₩22,937 | ₩23,044 | +0.23% | 190.4만 |
|---|
| 2026.04.14 | ₩23,058 | ₩23,138 | ₩22,924 | ₩22,978 | -0.35% | 243.4만 |
|---|
| 2026.04.13 | ₩22,924 | ₩23,125 | ₩22,857 | ₩23,004 | +0.35% | 286.9만 |
|---|
| 2026.04.10 | ₩23,579 | ₩23,579 | ₩23,405 | ₩23,419 | -0.68% | 280.2만 |
|---|
| 2026.04.09 | ₩23,405 | ₩23,512 | ₩23,365 | ₩23,512 | +0.46% | 231.8만 |
|---|
| 2026.04.08 | ₩23,459 | ₩23,485 | ₩23,298 | ₩23,405 | -0.23% | 293.8만 |
|---|
| 2026.04.07 | ₩23,258 | ₩23,325 | ₩22,911 | ₩23,031 | -0.98% | 253.8만 |
|---|
| 2026.04.06 | ₩23,258 | ₩23,379 | ₩23,231 | ₩23,312 | +0.23% | 204.8만 |
|---|
| 2026.04.02 | ₩22,924 | ₩23,352 | ₩22,764 | ₩23,298 | +1.63% | 226.7만 |
|---|
| 2026.04.01 | ₩23,058 | ₩23,379 | ₩23,058 | ₩23,272 | +0.93% | 332.7만 |
|---|
| 2026.03.31 | ₩22,523 | ₩22,924 | ₩22,443 | ₩22,871 | +1.54% | 286.4만 |
|---|
| 2026.03.30 | ₩22,162 | ₩22,376 | ₩22,055 | ₩22,176 | +0.06% | 284.5만 |
|---|
| 2026.03.27 | ₩22,510 | ₩22,510 | ₩22,082 | ₩22,082 | -1.90% | 401.3만 |
|---|
| 2026.03.26 | ₩22,643 | ₩22,844 | ₩22,563 | ₩22,563 | -0.35% | 215.7만 |
|---|
| 2026.03.25 | ₩22,523 | ₩22,871 | ₩22,523 | ₩22,764 | +1.07% | 221만 |
|---|
| 2026.03.24 | ₩22,563 | ₩22,643 | ₩22,363 | ₩22,403 | -0.71% | 297.6만 |
|---|
| 2026.03.23 | ₩22,804 | ₩23,004 | ₩22,630 | ₩22,630 | -0.76% | 405.1만 |
|---|
| 2026.03.20 | ₩23,272 | ₩23,285 | ₩22,563 | ₩22,657 | -2.64% | 540.2만 |
|---|
| 2026.03.19 | ₩23,258 | ₩23,379 | ₩23,165 | ₩23,298 | +0.17% | 286.3만 |
|---|
| 2026.03.18 | ₩23,579 | ₩23,619 | ₩23,419 | ₩23,419 | -0.68% | 163.9만 |
|---|
| 2026.03.17 | ₩23,526 | ₩23,673 | ₩23,526 | ₩23,592 | +0.28% | 202.5만 |
|---|
| 2026.03.16 | ₩23,392 | ₩23,566 | ₩23,285 | ₩23,485 | +0.40% | 265.4만 |
|---|
| 2026.03.13 | ₩23,592 | ₩23,592 | ₩23,325 | ₩23,352 | -1.02% | 314.3만 |
|---|
| 2026.03.12 | ₩23,552 | ₩23,659 | ₩23,499 | ₩23,512 | -0.17% | 303.7만 |
|---|
| 2026.03.11 | ₩24,020 | ₩24,060 | ₩23,913 | ₩23,980 | -0.17% | 341.5만 |
|---|
| 2026.03.10 | ₩23,753 | ₩24,060 | ₩23,726 | ₩23,993 | +1.01% | 340.8만 |
|---|
| 2026.03.09 | ₩23,699 | ₩23,713 | ₩23,231 | ₩23,673 | -0.11% | 545.9만 |
|---|
| 2026.03.06 | ₩23,927 | ₩23,993 | ₩23,820 | ₩23,820 | -0.45% | 220.8만 |
|---|
| 2026.03.05 | ₩23,967 | ₩23,993 | ₩23,873 | ₩23,980 | +0.06% | 192.9만 |
|---|
| 2026.03.04 | ₩24,060 | ₩24,114 | ₩23,900 | ₩23,940 | -0.50% | 364.5만 |
|---|
| 2026.03.03 | ₩23,900 | ₩24,087 | ₩23,753 | ₩23,953 | +0.22% | 361.7만 |
|---|
| 2026.03.02 | ₩23,953 | ₩24,194 | ₩23,846 | ₩24,060 | +0.45% | 345.9만 |
|---|
| 2026.02.27 | ₩24,234 | ₩24,314 | ₩23,993 | ₩24,047 | -0.77% | 267.7만 |
|---|
| 2026.02.26 | ₩24,287 | ₩24,368 | ₩24,207 | ₩24,221 | -0.28% | 192.2만 |
|---|
| 2026.02.25 | ₩24,234 | ₩24,421 | ₩23,900 | ₩24,194 | -0.17% | 742.5만 |
|---|
| 2026.02.24 | ₩24,729 | ₩24,755 | ₩24,648 | ₩24,715 | -0.05% | 167.5만 |
|---|
| 2026.02.23 | ₩24,902 | ₩24,929 | ₩24,608 | ₩24,729 | -0.70% | 302.3만 |
|---|
| 2026.02.20 | ₩24,929 | ₩24,983 | ₩24,822 | ₩24,902 | -0.11% | 189.9만 |
|---|
| 2026.02.19 | ₩24,942 | ₩24,996 | ₩24,929 | ₩24,956 | +0.05% | 175.1만 |
|---|
| 2026.02.18 | ₩24,996 | ₩25,023 | ₩24,942 | ₩24,969 | -0.11% | 248.6만 |
|---|
| 2026.02.17 | ₩24,862 | ₩24,929 | ₩24,769 | ₩24,916 | +0.22% | 295만 |
|---|
| 2026.02.13 | ₩24,916 | ₩24,942 | ₩24,822 | ₩24,876 | -0.16% | 244.5만 |
|---|
| 2026.02.12 | ₩24,956 | ₩25,036 | ₩24,876 | ₩24,969 | +0.05% | 260만 |
|---|
| 2026.02.11 | ₩25,384 | ₩25,384 | ₩25,263 | ₩25,343 | -0.16% | 333.8만 |
|---|
| 2026.02.10 | ₩25,330 | ₩25,384 | ₩25,250 | ₩25,343 | +0.05% | 469.4만 |
|---|
| 2026.02.09 | ₩24,969 | ₩25,397 | ₩24,916 | ₩25,263 | +1.18% | 741.3만 |
|---|
| 2026.02.06 | ₩24,702 | ₩24,956 | ₩24,675 | ₩24,916 | +0.87% | 478.9만 |
|---|
| 2026.02.05 | ₩24,675 | ₩24,688 | ₩24,582 | ₩24,648 | -0.11% | 272.4만 |
|---|
| 2026.02.04 | ₩24,675 | ₩24,715 | ₩24,622 | ₩24,662 | -0.05% | 329.5만 |
|---|
| 2026.02.03 | ₩24,541 | ₩24,688 | ₩24,528 | ₩24,648 | +0.44% | 319.6만 |
|---|
| 2026.02.02 | ₩24,394 | ₩24,528 | ₩24,354 | ₩24,528 | +0.55% | 366.9만 |
|---|
| 2026.01.30 | ₩24,354 | ₩24,394 | ₩24,140 | ₩24,394 | +0.16% | 315.9만 |
|---|
| 2026.01.29 | ₩24,328 | ₩24,381 | ₩24,274 | ₩24,381 | +0.22% | 216.9만 |
|---|
| 2026.01.28 | ₩24,354 | ₩24,354 | ₩24,314 | ₩24,328 | -0.11% | 237.4만 |
|---|
| 2026.01.27 | ₩24,341 | ₩24,354 | ₩24,287 | ₩24,301 | -0.16% | 165.2만 |
|---|
| 2026.01.26 | ₩24,301 | ₩24,341 | ₩24,287 | ₩24,314 | +0.06% | 236.6만 |
|---|
| 2026.01.23 | ₩24,261 | ₩24,301 | ₩24,234 | ₩24,274 | +0.06% | 234.1만 |
|---|
| 2026.01.22 | ₩24,274 | ₩24,274 | ₩24,221 | ₩24,234 | -0.17% | 291.6만 |
|---|
| 2026.01.21 | ₩24,261 | ₩24,261 | ₩24,181 | ₩24,194 | -0.28% | 197.2만 |
|---|
| 2026.01.20 | ₩24,127 | ₩24,247 | ₩24,087 | ₩24,154 | +0.11% | 331.4만 |
|---|
| 2026.01.16 | ₩24,247 | ₩24,287 | ₩24,207 | ₩24,234 | -0.06% | 223.4만 |
|---|
| 2026.01.15 | ₩24,221 | ₩24,274 | ₩24,154 | ₩24,221 | 0.00% | 258.7만 |
|---|
| 2026.01.14 | ₩24,221 | ₩24,247 | ₩24,100 | ₩24,154 | -0.28% | 219.6만 |
|---|
| 2026.01.13 | ₩24,194 | ₩24,247 | ₩24,154 | ₩24,167 | -0.11% | 306.6만 |
|---|
| 2026.01.12 | ₩24,274 | ₩24,435 | ₩24,247 | ₩24,435 | +0.66% | 383.8만 |
|---|
| 2026.01.09 | ₩24,394 | ₩24,394 | ₩24,287 | ₩24,328 | -0.27% | 306.7만 |
|---|
| 2026.01.08 | ₩24,234 | ₩24,328 | ₩24,100 | ₩24,301 | +0.28% | 263.4만 |
|---|
| 2026.01.07 | ₩24,354 | ₩24,381 | ₩24,167 | ₩24,221 | -0.55% | 244.3만 |
|---|
| 2026.01.06 | ₩24,100 | ₩24,301 | ₩24,100 | ₩24,301 | +0.83% | 230.2만 |
|---|
| 2026.01.05 | ₩24,207 | ₩24,274 | ₩24,087 | ₩24,127 | -0.33% | 491.1만 |
|---|
| 2026.01.02 | ₩23,820 | ₩24,007 | ₩23,753 | ₩23,967 | +0.62% | 448.3만 |
|---|
| 2025.12.31 | ₩23,780 | ₩23,780 | ₩23,646 | ₩23,673 | -0.45% | 312.8만 |
|---|
| 2025.12.30 | ₩23,566 | ₩23,739 | ₩23,512 | ₩23,726 | +0.68% | 376.4만 |
|---|
| 2025.12.29 | ₩23,659 | ₩23,686 | ₩23,552 | ₩23,566 | -0.40% | 386만 |
|---|
| 2025.12.26 | ₩23,699 | ₩23,739 | ₩23,619 | ₩23,699 | 0.00% | 225.3만 |
|---|
| 2025.12.24 | ₩23,646 | ₩23,699 | ₩23,619 | ₩23,686 | +0.17% | 199.1만 |
|---|
| 2025.12.23 | ₩23,713 | ₩23,726 | ₩23,606 | ₩23,646 | -0.28% | 313.4만 |
|---|
| 2025.12.22 | ₩23,713 | ₩23,820 | ₩23,659 | ₩23,699 | -0.06% | 406.2만 |
|---|
| 2025.12.19 | ₩23,606 | ₩23,713 | ₩23,606 | ₩23,673 | +0.28% | 274.9만 |
|---|
| 2025.12.18 | ₩23,619 | ₩23,686 | ₩23,606 | ₩23,646 | +0.11% | 306.8만 |
|---|
| 2025.12.17 | ₩23,673 | ₩23,713 | ₩23,472 | ₩23,606 | -0.28% | 326.7만 |
|---|
| 2025.12.16 | ₩23,633 | ₩23,673 | ₩23,539 | ₩23,619 | -0.06% | 373.3만 |
|---|
| 2025.12.15 | ₩23,686 | ₩23,726 | ₩23,579 | ₩23,659 | -0.11% | 392.8만 |
|---|
| 2025.12.12 | ₩23,699 | ₩23,726 | ₩23,526 | ₩23,659 | -0.17% | 332.4만 |
|---|
| 2025.12.11 | ₩23,726 | ₩23,793 | ₩23,646 | ₩23,726 | 0.00% | 310.8만 |
|---|
| 2025.12.10 | ₩24,060 | ₩24,100 | ₩23,940 | ₩24,034 | -0.11% | 266.1만 |
|---|
| 2025.12.09 | ₩24,140 | ₩24,154 | ₩24,047 | ₩24,047 | -0.39% | 217.3만 |
|---|
| 2025.12.08 | ₩24,167 | ₩24,167 | ₩23,980 | ₩24,127 | -0.17% | 256.3만 |
|---|
| 2025.12.05 | ₩24,234 | ₩24,301 | ₩24,154 | ₩24,154 | -0.33% | 271.5만 |
|---|
| 2025.12.04 | ₩24,194 | ₩24,234 | ₩24,167 | ₩24,207 | +0.06% | 194.3만 |
|---|
| 2025.12.03 | ₩24,194 | ₩24,207 | ₩24,154 | ₩24,181 | -0.06% | 186.5만 |
|---|
| 2025.12.02 | ₩24,100 | ₩24,194 | ₩24,007 | ₩24,181 | +0.33% | 292.4만 |
|---|
| 2025.12.01 | ₩24,100 | ₩24,221 | ₩24,007 | ₩24,074 | -0.11% | 292.1만 |
|---|
| 2025.11.28 | ₩24,127 | ₩24,167 | ₩24,034 | ₩24,154 | +0.11% | 164.7만 |
|---|
| 2025.11.26 | ₩24,047 | ₩24,100 | ₩24,007 | ₩24,074 | +0.11% | 186.6만 |
|---|
| 2025.11.25 | ₩23,953 | ₩24,047 | ₩23,913 | ₩23,993 | +0.17% | 206.7만 |
|---|
| 2025.11.24 | ₩23,927 | ₩24,007 | ₩23,793 | ₩23,913 | -0.06% | 300.1만 |
|---|
| 2025.11.21 | ₩23,365 | ₩23,726 | ₩23,352 | ₩23,726 | +1.54% | 294.8만 |
|---|
| 2025.11.20 | ₩23,231 | ₩23,499 | ₩23,231 | ₩23,325 | +0.40% | 398.8만 |
|---|
| 2025.11.19 | ₩23,526 | ₩23,659 | ₩23,151 | ₩23,151 | -1.59% | 505.5만 |
|---|
| 2025.11.18 | ₩23,619 | ₩23,633 | ₩23,285 | ₩23,499 | -0.51% | 495만 |
|---|
| 2025.11.17 | ₩24,034 | ₩24,060 | ₩23,673 | ₩23,673 | -1.50% | 520.2만 |
|---|
| 2025.11.14 | ₩24,020 | ₩24,181 | ₩23,980 | ₩24,127 | +0.45% | 270만 |
|---|
| 2025.11.13 | ₩24,541 | ₩24,541 | ₩24,394 | ₩24,394 | -0.60% | 219.6만 |
|---|
| 2025.11.12 | ₩24,742 | ₩24,742 | ₩24,528 | ₩24,555 | -0.76% | 233.4만 |
|---|
| 2025.11.11 | ₩24,688 | ₩24,755 | ₩24,662 | ₩24,688 | 0.00% | 237.7만 |
|---|
| 2025.11.10 | ₩24,702 | ₩24,715 | ₩24,608 | ₩24,648 | -0.22% | 259.8만 |
|---|
| 2025.11.07 | ₩24,501 | ₩24,622 | ₩24,408 | ₩24,568 | +0.27% | 287.4만 |
|---|
| 2025.11.06 | ₩24,475 | ₩24,528 | ₩24,408 | ₩24,488 | +0.05% | 202.7만 |
|---|
| 2025.11.05 | ₩24,461 | ₩24,528 | ₩24,328 | ₩24,421 | -0.16% | 313.1만 |
|---|
| 2025.11.04 | ₩24,154 | ₩24,528 | ₩24,154 | ₩24,381 | +0.94% | 263.5만 |
|---|
| 2025.11.03 | ₩24,662 | ₩24,729 | ₩24,435 | ₩24,501 | -0.65% | 336.3만 |
|---|
| 2025.10.31 | ₩24,435 | ₩24,568 | ₩24,368 | ₩24,541 | +0.44% | 305.1만 |
|---|
| 2025.10.30 | ₩24,154 | ₩24,381 | ₩24,047 | ₩24,301 | +0.61% | 248.5만 |
|---|
| 2025.10.29 | ₩24,221 | ₩24,394 | ₩24,020 | ₩24,207 | -0.06% | 314.2만 |
|---|
| 2025.10.28 | ₩24,408 | ₩24,461 | ₩24,154 | ₩24,194 | -0.88% | 411만 |
|---|
| 2025.10.27 | ₩24,929 | ₩24,969 | ₩24,154 | ₩24,461 | -1.88% | 709.3만 |
|---|
| 2025.10.24 | ₩24,996 | ₩25,023 | ₩24,836 | ₩24,902 | -0.37% | 221.9만 |
|---|
| 2025.10.23 | ₩24,755 | ₩24,969 | ₩24,755 | ₩24,889 | +0.54% | 309.8만 |
|---|
| 2025.10.22 | ₩24,662 | ₩24,795 | ₩24,488 | ₩24,715 | +0.22% | 334.7만 |
|---|
| 2025.10.21 | ₩23,686 | ₩24,836 | ₩23,526 | ₩24,595 | +3.84% | 819.8만 |
|---|
| 2025.10.20 | ₩25,170 | ₩25,250 | ₩23,633 | ₩24,114 | -4.20% | 1820.8만 |
|---|
| 2025.10.17 | ₩25,611 | ₩25,611 | ₩24,889 | ₩25,330 | -1.10% | 666만 |
|---|
| 2025.10.16 | ₩26,105 | ₩26,145 | ₩25,731 | ₩25,798 | -1.18% | 337.5만 |
|---|
| 2025.10.15 | ₩26,159 | ₩26,159 | ₩25,905 | ₩26,105 | -0.20% | 344.8만 |
|---|
| 2025.10.14 | ₩26,065 | ₩26,226 | ₩25,972 | ₩26,132 | +0.26% | 265.1만 |
|---|
| 2025.10.13 | ₩26,506 | ₩26,560 | ₩26,440 | ₩26,493 | -0.05% | 253.2만 |
|---|
| 2025.10.10 | ₩26,640 | ₩26,640 | ₩26,292 | ₩26,373 | -1.00% | 333만 |
|---|