시장 데이터를 불러오는 중
전체 종목
PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest 과거 주가
PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest · PDO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Dynamic Income Opportunities Fund Common Shares of Beneficial Interest · PDO · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,227 | ₩16,428 | ₩16,200 | ₩16,227 | 0.00% | 108.6만 |
| 2026.10.08 | ₩15,892 | ₩16,234 | ₩15,818 | ₩16,187 | +1.86% | 104.9만 |
| 2026.10.07 | ₩16,066 | ₩16,073 | ₩15,865 | ₩15,892 | -1.09% | 111.7만 |
| 2026.10.06 | ₩15,865 | ₩16,227 | ₩15,825 | ₩16,200 | +2.11% | 92.2만 |
| 2026.10.05 | ₩16,348 | ₩16,388 | ₩15,798 | ₩15,811 | -3.28% | 137.5만 |
| 2026.10.02 | ₩16,053 | ₩16,495 | ₩15,986 | ₩16,240 | +1.17% | 266.7만 |
| 2026.10.01 | ₩15,945 | ₩15,972 | ₩15,724 | ₩15,865 | -0.50% | 99.1만 |
| 2026.09.30 | ₩15,851 | ₩15,999 | ₩15,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,905 |
| +0.34% |
| 110.1만 |
| 2026.09.29 | ₩15,664 | ₩15,811 | ₩15,637 | ₩15,811 | +0.94% | 87.4만 |
|---|
| 2026.09.28 | ₩15,637 | ₩15,664 | ₩15,436 | ₩15,650 | +0.09% | 171.7만 |
|---|
| 2026.09.25 | ₩15,744 | ₩15,892 | ₩15,697 | ₩15,731 | -0.09% | 105.5만 |
|---|
| 2026.09.24 | ₩15,583 | ₩15,758 | ₩15,489 | ₩15,637 | +0.34% | 164.8만 |
|---|
| 2026.09.23 | ₩15,878 | ₩15,878 | ₩15,597 | ₩15,664 | -1.35% | 181.8만 |
|---|
| 2026.09.22 | ₩15,945 | ₩16,006 | ₩15,838 | ₩15,919 | -0.17% | 131.6만 |
|---|
| 2026.09.21 | ₩16,093 | ₩16,203 | ₩15,805 | ₩16,039 | -0.33% | 129만 |
|---|
| 2026.09.18 | ₩16,200 | ₩16,294 | ₩15,965 | ₩16,079 | -0.75% | 138.5만 |
|---|
| 2026.09.17 | ₩16,133 | ₩16,240 | ₩16,019 | ₩16,214 | +0.50% | 125.5만 |
|---|
| 2026.09.16 | ₩16,173 | ₩16,173 | ₩15,965 | ₩16,066 | -0.66% | 121.7만 |
|---|
| 2026.09.15 | ₩16,066 | ₩16,160 | ₩15,838 | ₩16,026 | -0.25% | 178.8만 |
|---|
| 2026.09.14 | ₩16,468 | ₩16,468 | ₩16,053 | ₩16,120 | -2.12% | 207.7만 |
|---|
| 2026.09.11 | ₩16,629 | ₩17,072 | ₩16,549 | ₩16,576 | -0.32% | 98.5만 |
|---|
| 2026.09.10 | ₩16,911 | ₩17,022 | ₩16,710 | ₩16,737 | -1.03% | 94.8만 |
|---|
| 2026.09.09 | ₩16,830 | ₩17,045 | ₩16,763 | ₩16,991 | +0.96% | 139만 |
|---|
| 2026.09.08 | ₩17,166 | ₩17,179 | ₩16,790 | ₩16,857 | -1.80% | 114.1만 |
|---|
| 2026.09.04 | ₩16,750 | ₩17,213 | ₩16,750 | ₩17,193 | +2.64% | 115.5만 |
|---|
| 2026.09.03 | ₩16,763 | ₩16,824 | ₩16,716 | ₩16,790 | +0.16% | 60.3만 |
|---|
| 2026.09.02 | ₩16,656 | ₩16,770 | ₩16,589 | ₩16,696 | +0.24% | 93만 |
|---|
| 2026.09.01 | ₩16,763 | ₩16,777 | ₩16,576 | ₩16,602 | -0.96% | 107.8만 |
|---|
| 2026.08.31 | ₩16,763 | ₩16,790 | ₩16,676 | ₩16,750 | -0.08% | 121.9만 |
|---|
| 2026.08.28 | ₩17,072 | ₩17,072 | ₩16,817 | ₩16,830 | -1.41% | 75.1만 |
|---|
| 2026.08.27 | ₩16,951 | ₩17,038 | ₩16,888 | ₩17,005 | +0.32% | 59.6만 |
|---|
| 2026.08.26 | ₩17,005 | ₩17,018 | ₩16,863 | ₩16,911 | -0.55% | 104.3만 |
|---|
| 2026.08.25 | ₩16,924 | ₩16,971 | ₩16,830 | ₩16,965 | +0.24% | 72.2만 |
|---|
| 2026.08.24 | ₩16,911 | ₩16,951 | ₩16,817 | ₩16,830 | -0.48% | 73.4만 |
|---|
| 2026.08.21 | ₩16,777 | ₩16,985 | ₩16,737 | ₩16,951 | +1.04% | 122.9만 |
|---|
| 2026.08.20 | ₩17,018 | ₩17,125 | ₩16,804 | ₩16,817 | -1.18% | 129.1만 |
|---|
| 2026.08.19 | ₩17,327 | ₩17,327 | ₩17,018 | ₩17,045 | -1.63% | 74.2만 |
|---|
| 2026.08.18 | ₩16,991 | ₩17,199 | ₩16,991 | ₩17,193 | +1.18% | 106.1만 |
|---|
| 2026.08.17 | ₩17,166 | ₩17,219 | ₩16,991 | ₩17,058 | -0.62% | 94.2만 |
|---|
| 2026.08.14 | ₩17,260 | ₩17,367 | ₩17,152 | ₩17,152 | -0.62% | 61.6만 |
|---|
| 2026.08.13 | ₩17,394 | ₩17,473 | ₩17,246 | ₩17,273 | -0.69% | 93.4만 |
|---|
| 2026.08.12 | ₩17,595 | ₩17,595 | ₩17,447 | ₩17,541 | -0.30% | 69.6만 |
|---|
| 2026.08.11 | ₩17,595 | ₩17,620 | ₩17,488 | ₩17,555 | -0.23% | 46.3만 |
|---|
| 2026.08.10 | ₩17,501 | ₩17,615 | ₩17,490 | ₩17,581 | +0.46% | 50.2만 |
|---|
| 2026.08.07 | ₩17,595 | ₩17,595 | ₩17,447 | ₩17,541 | -0.30% | 63.6만 |
|---|
| 2026.08.06 | ₩17,501 | ₩17,534 | ₩17,407 | ₩17,528 | +0.15% | 43만 |
|---|
| 2026.08.05 | ₩17,595 | ₩17,595 | ₩17,353 | ₩17,447 | -0.84% | 68.3만 |
|---|
| 2026.08.04 | ₩17,541 | ₩17,695 | ₩17,447 | ₩17,461 | -0.46% | 81.1만 |
|---|
| 2026.08.03 | ₩17,581 | ₩17,635 | ₩17,441 | ₩17,514 | -0.38% | 57.7만 |
|---|
| 2026.07.31 | ₩17,662 | ₩17,662 | ₩17,481 | ₩17,488 | -0.99% | 40.3만 |
|---|
| 2026.07.30 | ₩17,434 | ₩17,608 | ₩17,434 | ₩17,608 | +1.00% | 51.1만 |
|---|
| 2026.07.29 | ₩17,353 | ₩17,501 | ₩17,313 | ₩17,367 | +0.08% | 68.1만 |
|---|
| 2026.07.28 | ₩17,260 | ₩17,380 | ₩17,166 | ₩17,300 | +0.23% | 63.7만 |
|---|
| 2026.07.27 | ₩17,407 | ₩17,407 | ₩17,139 | ₩17,206 | -1.16% | 60.2만 |
|---|
| 2026.07.24 | ₩17,286 | ₩17,340 | ₩17,219 | ₩17,313 | +0.16% | 59.7만 |
|---|
| 2026.07.23 | ₩17,434 | ₩17,454 | ₩17,273 | ₩17,286 | -0.85% | 56.8만 |
|---|
| 2026.07.22 | ₩17,608 | ₩17,635 | ₩17,447 | ₩17,474 | -0.76% | 38.2만 |
|---|
| 2026.07.21 | ₩17,648 | ₩17,648 | ₩17,568 | ₩17,608 | -0.23% | 44.8만 |
|---|
| 2026.07.20 | ₩17,742 | ₩17,796 | ₩17,461 | ₩17,568 | -0.98% | 55.1만 |
|---|
| 2026.07.17 | ₩17,648 | ₩17,709 | ₩17,575 | ₩17,675 | +0.15% | 47만 |
|---|
| 2026.07.16 | ₩17,635 | ₩17,742 | ₩17,573 | ₩17,662 | +0.15% | 43.2만 |
|---|
| 2026.07.15 | ₩17,447 | ₩17,608 | ₩17,420 | ₩17,581 | +0.77% | 43.5만 |
|---|
| 2026.07.14 | ₩17,568 | ₩17,619 | ₩17,414 | ₩17,461 | -0.61% | 63.1만 |
|---|
| 2026.07.13 | ₩17,675 | ₩17,757 | ₩17,501 | ₩17,581 | -0.53% | 57.2만 |
|---|
| 2026.07.10 | ₩17,903 | ₩17,907 | ₩17,809 | ₩17,836 | -0.37% | 56.1만 |
|---|
| 2026.07.09 | ₩17,917 | ₩17,917 | ₩17,850 | ₩17,863 | -0.30% | 44.8만 |
|---|
| 2026.07.08 | ₩17,850 | ₩17,883 | ₩17,809 | ₩17,876 | +0.15% | 35.9만 |
|---|
| 2026.07.07 | ₩17,769 | ₩17,894 | ₩17,769 | ₩17,863 | +0.53% | 42.7만 |
|---|
| 2026.07.06 | ₩17,850 | ₩17,930 | ₩17,809 | ₩17,809 | -0.23% | 58.6만 |
|---|
| 2026.07.02 | ₩17,836 | ₩17,850 | ₩17,769 | ₩17,769 | -0.38% | 43.8만 |
|---|
| 2026.07.01 | ₩17,689 | ₩17,796 | ₩17,622 | ₩17,783 | +0.53% | 78.5만 |
|---|
| 2026.06.30 | ₩17,662 | ₩17,729 | ₩17,521 | ₩17,729 | +0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩17,702 | ₩17,729 | ₩17,508 | ₩17,635 | -0.38% | 61.9만 |
|---|
| 2026.06.26 | ₩17,447 | ₩17,604 | ₩17,447 | ₩17,595 | +0.85% | 59만 |
|---|
| 2026.06.25 | ₩17,367 | ₩17,467 | ₩17,313 | ₩17,380 | +0.08% | 55.2만 |
|---|
| 2026.06.24 | ₩17,367 | ₩17,394 | ₩17,280 | ₩17,367 | 0.00% | 32.6만 |
|---|
| 2026.06.23 | ₩17,219 | ₩17,293 | ₩17,166 | ₩17,273 | +0.31% | 54.1만 |
|---|
| 2026.06.22 | ₩17,380 | ₩17,394 | ₩17,239 | ₩17,246 | -0.77% | 78.3만 |
|---|
| 2026.06.18 | ₩17,380 | ₩17,541 | ₩17,367 | ₩17,394 | +0.08% | 90.5만 |
|---|
| 2026.06.17 | ₩17,635 | ₩17,635 | ₩17,260 | ₩17,260 | -2.13% | 78.9만 |
|---|
| 2026.06.16 | ₩17,434 | ₩17,595 | ₩17,434 | ₩17,555 | +0.69% | 52.3만 |
|---|
| 2026.06.15 | ₩17,233 | ₩17,454 | ₩17,219 | ₩17,420 | +1.09% | 63.1만 |
|---|
| 2026.06.12 | ₩17,152 | ₩17,286 | ₩17,099 | ₩17,233 | +0.47% | 61.5만 |
|---|
| 2026.06.11 | ₩17,300 | ₩17,300 | ₩17,058 | ₩17,099 | -1.16% | 99.1만 |
|---|
| 2026.06.10 | ₩17,447 | ₩17,541 | ₩17,407 | ₩17,420 | -0.15% | 71.2만 |
|---|
| 2026.06.09 | ₩17,568 | ₩17,581 | ₩17,407 | ₩17,447 | -0.69% | 60만 |
|---|
| 2026.06.08 | ₩17,514 | ₩17,595 | ₩17,473 | ₩17,555 | +0.23% | 53만 |
|---|
| 2026.06.05 | ₩17,501 | ₩17,541 | ₩17,414 | ₩17,514 | +0.08% | 55.6만 |
|---|
| 2026.06.04 | ₩17,434 | ₩17,608 | ₩17,410 | ₩17,581 | +0.85% | 32.1만 |
|---|
| 2026.06.03 | ₩17,501 | ₩17,689 | ₩17,434 | ₩17,434 | -0.38% | 41만 |
|---|
| 2026.06.02 | ₩17,488 | ₩17,595 | ₩17,447 | ₩17,568 | +0.46% | 46.8만 |
|---|
| 2026.06.01 | ₩17,648 | ₩17,662 | ₩17,467 | ₩17,488 | -0.91% | 78.6만 |
|---|
| 2026.05.29 | ₩17,488 | ₩17,635 | ₩17,394 | ₩17,635 | +0.84% | 49.4만 |
|---|
| 2026.05.28 | ₩17,380 | ₩17,576 | ₩17,380 | ₩17,434 | +0.31% | 57.1만 |
|---|
| 2026.05.27 | ₩17,420 | ₩17,434 | ₩17,333 | ₩17,434 | +0.08% | 64.7만 |
|---|
| 2026.05.26 | ₩17,139 | ₩17,367 | ₩17,139 | ₩17,327 | +1.10% | 83만 |
|---|
| 2026.05.22 | ₩17,273 | ₩17,286 | ₩17,058 | ₩17,072 | -1.16% | 48.8만 |
|---|
| 2026.05.21 | ₩17,260 | ₩17,313 | ₩17,119 | ₩17,219 | -0.23% | 60.2만 |
|---|
| 2026.05.20 | ₩17,139 | ₩17,367 | ₩17,099 | ₩17,273 | +0.78% | 77.9만 |
|---|
| 2026.05.19 | ₩17,085 | ₩17,193 | ₩17,018 | ₩17,045 | -0.24% | 53.6만 |
|---|
| 2026.05.18 | ₩17,085 | ₩17,179 | ₩17,032 | ₩17,139 | +0.31% | 80.6만 |
|---|
| 2026.05.15 | ₩17,018 | ₩17,191 | ₩16,897 | ₩16,965 | -0.32% | 82.6만 |
|---|
| 2026.05.14 | ₩17,125 | ₩17,340 | ₩17,085 | ₩17,099 | -0.16% | 80.7만 |
|---|
| 2026.05.13 | ₩17,246 | ₩17,300 | ₩17,119 | ₩17,193 | -0.31% | 89.2만 |
|---|
| 2026.05.12 | ₩17,595 | ₩17,679 | ₩17,099 | ₩17,353 | -1.37% | 148.4만 |
|---|
| 2026.05.11 | ₩17,716 | ₩17,716 | ₩17,555 | ₩17,595 | -0.68% | 62.9만 |
|---|
| 2026.05.08 | ₩17,890 | ₩17,944 | ₩17,809 | ₩17,823 | -0.37% | 84.4만 |
|---|
| 2026.05.07 | ₩17,903 | ₩17,917 | ₩17,863 | ₩17,917 | +0.07% | 55.5만 |
|---|
| 2026.05.06 | ₩17,836 | ₩17,863 | ₩17,809 | ₩17,850 | +0.08% | 51.5만 |
|---|
| 2026.05.05 | ₩17,836 | ₩17,890 | ₩17,756 | ₩17,783 | -0.30% | 55.2만 |
|---|
| 2026.05.04 | ₩17,957 | ₩17,970 | ₩17,702 | ₩17,836 | -0.67% | 122.1만 |
|---|
| 2026.05.01 | ₩18,011 | ₩18,078 | ₩17,863 | ₩17,957 | -0.30% | 101.8만 |
|---|
| 2026.04.30 | ₩17,957 | ₩18,009 | ₩17,885 | ₩17,930 | -0.15% | 45.8만 |
|---|
| 2026.04.29 | ₩17,984 | ₩17,984 | ₩17,836 | ₩17,863 | -0.67% | 35.1만 |
|---|
| 2026.04.28 | ₩17,984 | ₩17,984 | ₩17,944 | ₩17,944 | -0.22% | 35.6만 |
|---|
| 2026.04.27 | ₩17,930 | ₩17,990 | ₩17,909 | ₩17,957 | +0.15% | 51.9만 |
|---|
| 2026.04.24 | ₩17,944 | ₩17,965 | ₩17,809 | ₩17,930 | -0.07% | 28.7만 |
|---|
| 2026.04.23 | ₩17,984 | ₩17,984 | ₩17,809 | ₩17,903 | -0.45% | 38만 |
|---|
| 2026.04.22 | ₩18,024 | ₩18,024 | ₩17,903 | ₩17,930 | -0.52% | 40.7만 |
|---|
| 2026.04.21 | ₩18,091 | ₩18,125 | ₩17,944 | ₩17,970 | -0.67% | 62.7만 |
|---|
| 2026.04.20 | ₩17,970 | ₩18,037 | ₩17,957 | ₩18,024 | +0.30% | 67.7만 |
|---|
| 2026.04.17 | ₩17,903 | ₩17,997 | ₩17,890 | ₩17,944 | +0.22% | 62만 |
|---|
| 2026.04.16 | ₩17,876 | ₩17,876 | ₩17,803 | ₩17,850 | -0.15% | 43.4만 |
|---|
| 2026.04.15 | ₩17,823 | ₩17,836 | ₩17,648 | ₩17,823 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩17,823 | ₩17,863 | ₩17,702 | ₩17,742 | -0.45% | 68.4만 |
|---|
| 2026.04.13 | ₩17,769 | ₩17,836 | ₩17,702 | ₩17,796 | +0.15% | 85.5만 |
|---|
| 2026.04.10 | ₩17,944 | ₩17,957 | ₩17,863 | ₩17,930 | -0.07% | 68.7만 |
|---|
| 2026.04.09 | ₩17,903 | ₩17,944 | ₩17,816 | ₩17,917 | +0.07% | 52.3만 |
|---|
| 2026.04.08 | ₩17,917 | ₩17,944 | ₩17,752 | ₩17,836 | -0.45% | 76.8만 |
|---|
| 2026.04.07 | ₩17,769 | ₩17,776 | ₩17,514 | ₩17,608 | -0.91% | 46만 |
|---|
| 2026.04.06 | ₩17,863 | ₩17,917 | ₩17,689 | ₩17,756 | -0.60% | 90.3만 |
|---|
| 2026.04.02 | ₩17,541 | ₩17,749 | ₩17,394 | ₩17,742 | +1.15% | 53.4만 |
|---|
| 2026.04.01 | ₩17,608 | ₩17,742 | ₩17,501 | ₩17,702 | +0.53% | 81.7만 |
|---|
| 2026.03.31 | ₩16,790 | ₩17,407 | ₩16,790 | ₩17,340 | +3.27% | 97.8만 |
|---|
| 2026.03.30 | ₩16,763 | ₩16,857 | ₩16,589 | ₩16,683 | -0.48% | 82.3만 |
|---|
| 2026.03.27 | ₩16,830 | ₩16,844 | ₩16,602 | ₩16,683 | -0.88% | 103.5만 |
|---|
| 2026.03.26 | ₩16,965 | ₩17,105 | ₩16,924 | ₩16,958 | -0.04% | 68.2만 |
|---|
| 2026.03.25 | ₩17,005 | ₩17,058 | ₩16,911 | ₩17,018 | +0.08% | 98.2만 |
|---|
| 2026.03.24 | ₩16,938 | ₩17,057 | ₩16,763 | ₩16,938 | 0.00% | 73.1만 |
|---|
| 2026.03.23 | ₩16,897 | ₩17,045 | ₩16,817 | ₩16,938 | +0.24% | 120.3만 |
|---|
| 2026.03.20 | ₩17,367 | ₩17,420 | ₩16,737 | ₩16,804 | -3.24% | 204만 |
|---|
| 2026.03.19 | ₩17,501 | ₩17,581 | ₩17,280 | ₩17,394 | -0.61% | 118.7만 |
|---|
| 2026.03.18 | ₩17,890 | ₩17,970 | ₩17,595 | ₩17,595 | -1.65% | 50.9만 |
|---|
| 2026.03.17 | ₩17,783 | ₩17,863 | ₩17,689 | ₩17,850 | +0.38% | 47만 |
|---|
| 2026.03.16 | ₩17,608 | ₩17,712 | ₩17,555 | ₩17,662 | +0.30% | 72.2만 |
|---|
| 2026.03.13 | ₩17,917 | ₩17,930 | ₩17,494 | ₩17,595 | -1.80% | 92.1만 |
|---|
| 2026.03.12 | ₩17,890 | ₩17,944 | ₩17,809 | ₩17,809 | -0.45% | 49.6만 |
|---|
| 2026.03.11 | ₩17,984 | ₩18,205 | ₩17,984 | ₩18,104 | +0.67% | 68.8만 |
|---|
| 2026.03.10 | ₩17,850 | ₩18,064 | ₩17,796 | ₩17,944 | +0.53% | 92.1만 |
|---|
| 2026.03.09 | ₩18,024 | ₩18,064 | ₩17,623 | ₩17,742 | -1.56% | 206.6만 |
|---|
| 2026.03.06 | ₩18,359 | ₩18,399 | ₩18,024 | ₩18,265 | -0.51% | 200.1만 |
|---|
| 2026.03.05 | ₩18,534 | ₩18,668 | ₩18,487 | ₩18,493 | -0.22% | 68.1만 |
|---|
| 2026.03.04 | ₩18,601 | ₩18,681 | ₩18,554 | ₩18,654 | +0.29% | 53.3만 |
|---|
| 2026.03.03 | ₩18,721 | ₩18,735 | ₩18,373 | ₩18,601 | -0.64% | 119.1만 |
|---|
| 2026.03.02 | ₩18,668 | ₩18,809 | ₩18,654 | ₩18,788 | +0.65% | 74.4만 |
|---|
| 2026.02.27 | ₩18,762 | ₩18,800 | ₩18,681 | ₩18,708 | -0.29% | 53.7만 |
|---|
| 2026.02.26 | ₩18,775 | ₩18,829 | ₩18,708 | ₩18,708 | -0.36% | 69.8만 |
|---|
| 2026.02.25 | ₩18,815 | ₩18,909 | ₩18,708 | ₩18,708 | -0.57% | 103.8만 |
|---|
| 2026.02.24 | ₩18,949 | ₩19,043 | ₩18,896 | ₩18,922 | -0.14% | 63.5만 |
|---|
| 2026.02.23 | ₩18,963 | ₩18,990 | ₩18,909 | ₩18,936 | -0.14% | 83.2만 |
|---|
| 2026.02.20 | ₩18,990 | ₩18,990 | ₩18,873 | ₩18,963 | -0.14% | 76.7만 |
|---|
| 2026.02.19 | ₩18,990 | ₩18,990 | ₩18,963 | ₩18,963 | -0.14% | 44.1만 |
|---|
| 2026.02.18 | ₩18,963 | ₩18,976 | ₩18,922 | ₩18,963 | 0.00% | 55.1만 |
|---|
| 2026.02.17 | ₩18,842 | ₩18,896 | ₩18,748 | ₩18,896 | +0.28% | 80.4만 |
|---|
| 2026.02.13 | ₩18,855 | ₩18,896 | ₩18,802 | ₩18,896 | +0.21% | 65.1만 |
|---|
| 2026.02.12 | ₩18,963 | ₩18,963 | ₩18,802 | ₩18,829 | -0.71% | 60.2만 |
|---|
| 2026.02.11 | ₩18,990 | ₩19,043 | ₩18,936 | ₩18,990 | 0.00% | 75.3만 |
|---|
| 2026.02.10 | ₩18,949 | ₩19,003 | ₩18,936 | ₩18,976 | +0.14% | 88.9만 |
|---|
| 2026.02.09 | ₩18,909 | ₩18,976 | ₩18,889 | ₩18,936 | +0.14% | 95.6만 |
|---|
| 2026.02.06 | ₩18,842 | ₩18,896 | ₩18,842 | ₩18,896 | +0.28% | 70.7만 |
|---|
| 2026.02.05 | ₩18,842 | ₩18,842 | ₩18,788 | ₩18,815 | -0.14% | 70.6만 |
|---|
| 2026.02.04 | ₩18,842 | ₩18,842 | ₩18,802 | ₩18,815 | -0.14% | 78.3만 |
|---|
| 2026.02.03 | ₩18,815 | ₩18,829 | ₩18,735 | ₩18,788 | -0.14% | 70.3만 |
|---|
| 2026.02.02 | ₩18,775 | ₩18,855 | ₩18,748 | ₩18,815 | +0.21% | 103.9만 |
|---|
| 2026.01.30 | ₩18,748 | ₩18,752 | ₩18,695 | ₩18,735 | -0.07% | 48.2만 |
|---|
| 2026.01.29 | ₩18,735 | ₩18,768 | ₩18,681 | ₩18,721 | -0.07% | 46.6만 |
|---|
| 2026.01.28 | ₩18,654 | ₩18,735 | ₩18,654 | ₩18,735 | +0.43% | 48만 |
|---|
| 2026.01.27 | ₩18,762 | ₩18,762 | ₩18,695 | ₩18,695 | -0.36% | 36.3만 |
|---|
| 2026.01.26 | ₩18,762 | ₩18,762 | ₩18,681 | ₩18,721 | -0.21% | 42.7만 |
|---|
| 2026.01.23 | ₩18,708 | ₩18,775 | ₩18,607 | ₩18,695 | -0.07% | 89.8만 |
|---|
| 2026.01.22 | ₩18,842 | ₩18,854 | ₩18,715 | ₩18,748 | -0.50% | 65.1만 |
|---|
| 2026.01.21 | ₩18,802 | ₩18,862 | ₩18,792 | ₩18,829 | +0.14% | 60.5만 |
|---|
| 2026.01.20 | ₩18,695 | ₩18,755 | ₩18,681 | ₩18,748 | +0.29% | 71.1만 |
|---|
| 2026.01.16 | ₩18,775 | ₩18,788 | ₩18,735 | ₩18,735 | -0.21% | 36.4만 |
|---|
| 2026.01.15 | ₩18,735 | ₩18,748 | ₩18,708 | ₩18,748 | +0.07% | 46.7만 |
|---|
| 2026.01.14 | ₩18,735 | ₩18,775 | ₩18,708 | ₩18,735 | 0.00% | 46.4만 |
|---|
| 2026.01.13 | ₩18,721 | ₩18,869 | ₩18,695 | ₩18,735 | +0.07% | 51.7만 |
|---|
| 2026.01.12 | ₩18,842 | ₩18,909 | ₩18,806 | ₩18,896 | +0.28% | 77.7만 |
|---|
| 2026.01.09 | ₩18,815 | ₩18,855 | ₩18,788 | ₩18,815 | 0.00% | 60.7만 |
|---|
| 2026.01.08 | ₩18,735 | ₩18,815 | ₩18,735 | ₩18,815 | +0.43% | 57.1만 |
|---|
| 2026.01.07 | ₩18,708 | ₩18,775 | ₩18,707 | ₩18,775 | +0.36% | 49.2만 |
|---|
| 2026.01.06 | ₩18,654 | ₩18,708 | ₩18,641 | ₩18,695 | +0.22% | 80.9만 |
|---|
| 2026.01.05 | ₩18,668 | ₩18,695 | ₩18,641 | ₩18,641 | -0.14% | 98.8만 |
|---|
| 2026.01.02 | ₩18,668 | ₩18,695 | ₩18,507 | ₩18,654 | -0.07% | 96.5만 |
|---|
| 2025.12.31 | ₩18,681 | ₩18,689 | ₩18,560 | ₩18,560 | -0.65% | 73.9만 |
|---|
| 2025.12.30 | ₩18,641 | ₩18,668 | ₩18,601 | ₩18,668 | +0.14% | 84.3만 |
|---|
| 2025.12.29 | ₩18,627 | ₩18,644 | ₩18,574 | ₩18,614 | -0.07% | 73.4만 |
|---|
| 2025.12.26 | ₩18,654 | ₩18,654 | ₩18,601 | ₩18,601 | -0.29% | 49.4만 |
|---|
| 2025.12.24 | ₩18,587 | ₩18,614 | ₩18,534 | ₩18,601 | +0.07% | 52.8만 |
|---|
| 2025.12.23 | ₩18,614 | ₩18,627 | ₩18,540 | ₩18,560 | -0.29% | 96.1만 |
|---|
| 2025.12.22 | ₩18,627 | ₩18,627 | ₩18,560 | ₩18,574 | -0.29% | 53만 |
|---|
| 2025.12.19 | ₩18,601 | ₩18,634 | ₩18,520 | ₩18,560 | -0.22% | 72.3만 |
|---|
| 2025.12.18 | ₩18,560 | ₩18,581 | ₩18,493 | ₩18,574 | +0.07% | 71.5만 |
|---|
| 2025.12.17 | ₩18,627 | ₩18,630 | ₩18,520 | ₩18,520 | -0.58% | 76.6만 |
|---|
| 2025.12.16 | ₩18,467 | ₩18,654 | ₩18,440 | ₩18,574 | +0.58% | 157.2만 |
|---|
| 2025.12.15 | ₩18,601 | ₩18,630 | ₩18,426 | ₩18,493 | -0.58% | 70.2만 |
|---|
| 2025.12.12 | ₩18,654 | ₩18,681 | ₩18,507 | ₩18,507 | -0.79% | 57.4만 |
|---|
| 2025.12.11 | ₩18,681 | ₩18,731 | ₩18,614 | ₩18,681 | 0.00% | 66만 |
|---|
| 2025.12.10 | ₩18,775 | ₩18,896 | ₩18,748 | ₩18,896 | +0.64% | 67.3만 |
|---|
| 2025.12.09 | ₩18,748 | ₩18,775 | ₩18,721 | ₩18,775 | +0.14% | 75.4만 |
|---|
| 2025.12.08 | ₩18,721 | ₩18,748 | ₩18,661 | ₩18,748 | +0.14% | 83.7만 |
|---|
| 2025.12.05 | ₩18,708 | ₩18,760 | ₩18,695 | ₩18,695 | -0.07% | 71.6만 |
|---|
| 2025.12.04 | ₩18,708 | ₩18,735 | ₩18,654 | ₩18,654 | -0.29% | 64.1만 |
|---|
| 2025.12.03 | ₩18,735 | ₩18,748 | ₩18,695 | ₩18,695 | -0.21% | 58만 |
|---|
| 2025.12.02 | ₩18,775 | ₩18,775 | ₩18,721 | ₩18,721 | -0.29% | 51.3만 |
|---|
| 2025.12.01 | ₩18,681 | ₩18,762 | ₩18,657 | ₩18,748 | +0.36% | 86.3만 |
|---|
| 2025.11.28 | ₩18,668 | ₩18,762 | ₩18,627 | ₩18,695 | +0.14% | 42.1만 |
|---|
| 2025.11.26 | ₩18,627 | ₩18,668 | ₩18,619 | ₩18,627 | 0.00% | 38.4만 |
|---|
| 2025.11.25 | ₩18,547 | ₩18,614 | ₩18,534 | ₩18,614 | +0.36% | 52.5만 |
|---|
| 2025.11.24 | ₩18,493 | ₩18,534 | ₩18,399 | ₩18,534 | +0.22% | 58.2만 |
|---|
| 2025.11.21 | ₩18,265 | ₩18,440 | ₩18,225 | ₩18,426 | +0.88% | 67.2만 |
|---|
| 2025.11.20 | ₩18,306 | ₩18,426 | ₩18,212 | ₩18,212 | -0.51% | 85.4만 |
|---|
| 2025.11.19 | ₩18,386 | ₩18,426 | ₩18,239 | ₩18,279 | -0.58% | 75.3만 |
|---|
| 2025.11.18 | ₩18,319 | ₩18,359 | ₩18,131 | ₩18,359 | +0.22% | 95.8만 |
|---|
| 2025.11.17 | ₩18,480 | ₩18,489 | ₩18,279 | ₩18,373 | -0.58% | 83.6만 |
|---|
| 2025.11.14 | ₩18,440 | ₩18,554 | ₩18,373 | ₩18,480 | +0.22% | 63.7만 |
|---|
| 2025.11.13 | ₩18,708 | ₩18,721 | ₩18,614 | ₩18,668 | -0.22% | 58.1만 |
|---|
| 2025.11.12 | ₩18,735 | ₩18,748 | ₩18,654 | ₩18,708 | -0.14% | 48.4만 |
|---|
| 2025.11.11 | ₩18,748 | ₩18,762 | ₩18,708 | ₩18,708 | -0.21% | 30.8만 |
|---|
| 2025.11.10 | ₩18,695 | ₩18,708 | ₩18,641 | ₩18,695 | 0.00% | 50.7만 |
|---|
| 2025.11.07 | ₩18,614 | ₩18,641 | ₩18,567 | ₩18,627 | +0.07% | 45.1만 |
|---|
| 2025.11.06 | ₩18,668 | ₩18,681 | ₩18,574 | ₩18,614 | -0.29% | 36.4만 |
|---|
| 2025.11.05 | ₩18,695 | ₩18,695 | ₩18,520 | ₩18,627 | -0.36% | 41만 |
|---|
| 2025.11.04 | ₩18,574 | ₩18,695 | ₩18,453 | ₩18,614 | +0.22% | 52.9만 |
|---|
| 2025.11.03 | ₩18,695 | ₩18,735 | ₩18,641 | ₩18,668 | -0.14% | 48.8만 |
|---|
| 2025.10.31 | ₩18,695 | ₩18,695 | ₩18,601 | ₩18,668 | -0.14% | 46.5만 |
|---|
| 2025.10.30 | ₩18,654 | ₩18,654 | ₩18,520 | ₩18,601 | -0.29% | 28.2만 |
|---|
| 2025.10.29 | ₩18,695 | ₩18,708 | ₩18,547 | ₩18,641 | -0.29% | 67.9만 |
|---|
| 2025.10.28 | ₩18,560 | ₩18,641 | ₩18,453 | ₩18,587 | +0.14% | 55.5만 |
|---|
| 2025.10.27 | ₩18,721 | ₩18,735 | ₩18,312 | ₩18,587 | -0.72% | 94.2만 |
|---|
| 2025.10.24 | ₩18,668 | ₩18,715 | ₩18,654 | ₩18,668 | 0.00% | 35.1만 |
|---|
| 2025.10.23 | ₩18,695 | ₩18,695 | ₩18,587 | ₩18,695 | 0.00% | 49.5만 |
|---|
| 2025.10.22 | ₩18,614 | ₩18,641 | ₩18,527 | ₩18,641 | +0.14% | 68.7만 |
|---|
| 2025.10.21 | ₩18,091 | ₩18,595 | ₩18,037 | ₩18,547 | +2.52% | 102.3만 |
|---|
| 2025.10.20 | ₩18,467 | ₩18,493 | ₩18,011 | ₩18,185 | -1.53% | 208.1만 |
|---|
| 2025.10.17 | ₩18,467 | ₩18,534 | ₩18,265 | ₩18,493 | +0.15% | 123.8만 |
|---|
| 2025.10.16 | ₩18,788 | ₩18,788 | ₩18,527 | ₩18,534 | -1.36% | 60.2만 |
|---|
| 2025.10.15 | ₩18,842 | ₩18,904 | ₩18,721 | ₩18,748 | -0.50% | 59.6만 |
|---|
| 2025.10.14 | ₩18,695 | ₩18,835 | ₩18,641 | ₩18,775 | +0.43% | 39.5만 |
|---|
| 2025.10.13 | ₩19,030 | ₩19,070 | ₩18,949 | ₩18,976 | -0.28% | 61.4만 |
|---|
| 2025.10.10 | ₩19,097 | ₩19,097 | ₩18,882 | ₩18,922 | -0.91% | 90.4만 |
|---|