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 | ₩16,225 | ₩16,426 | ₩16,198 | ₩16,225 | 0.00% | 108.6만 |
| 2026.10.08 | ₩15,890 | ₩16,232 | ₩15,816 | ₩16,185 | +1.86% | 104.9만 |
| 2026.10.07 | ₩16,064 | ₩16,071 | ₩15,863 | ₩15,890 | -1.09% | 111.7만 |
| 2026.10.06 | ₩15,863 | ₩16,225 | ₩15,823 | ₩16,198 | +2.11% | 92.2만 |
| 2026.10.05 | ₩16,346 | ₩16,386 | ₩15,796 | ₩15,809 | -3.28% | 137.5만 |
| 2026.10.02 | ₩16,051 | ₩16,493 | ₩15,984 | ₩16,238 | +1.17% | 266.7만 |
| 2026.10.01 | ₩15,943 | ₩15,970 | ₩15,722 | ₩15,863 | -0.50% | 99.1만 |
| 2026.09.30 | ₩15,849 | ₩15,997 | ₩15,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,903 |
| +0.34% |
| 110.1만 |
| 2026.09.29 | ₩15,662 | ₩15,809 | ₩15,635 | ₩15,809 | +0.94% | 87.4만 |
|---|
| 2026.09.28 | ₩15,635 | ₩15,662 | ₩15,434 | ₩15,648 | +0.09% | 171.7만 |
|---|
| 2026.09.25 | ₩15,742 | ₩15,890 | ₩15,695 | ₩15,729 | -0.09% | 105.5만 |
|---|
| 2026.09.24 | ₩15,581 | ₩15,756 | ₩15,487 | ₩15,635 | +0.34% | 164.8만 |
|---|
| 2026.09.23 | ₩15,876 | ₩15,876 | ₩15,595 | ₩15,662 | -1.35% | 181.8만 |
|---|
| 2026.09.22 | ₩15,943 | ₩16,004 | ₩15,836 | ₩15,916 | -0.17% | 131.6만 |
|---|
| 2026.09.21 | ₩16,091 | ₩16,201 | ₩15,803 | ₩16,037 | -0.33% | 129만 |
|---|
| 2026.09.18 | ₩16,198 | ₩16,292 | ₩15,963 | ₩16,077 | -0.75% | 138.5만 |
|---|
| 2026.09.17 | ₩16,131 | ₩16,238 | ₩16,017 | ₩16,211 | +0.50% | 125.5만 |
|---|
| 2026.09.16 | ₩16,171 | ₩16,171 | ₩15,963 | ₩16,064 | -0.66% | 121.7만 |
|---|
| 2026.09.15 | ₩16,064 | ₩16,158 | ₩15,836 | ₩16,024 | -0.25% | 178.8만 |
|---|
| 2026.09.14 | ₩16,466 | ₩16,466 | ₩16,051 | ₩16,118 | -2.12% | 207.7만 |
|---|
| 2026.09.11 | ₩16,627 | ₩17,070 | ₩16,547 | ₩16,574 | -0.32% | 98.5만 |
|---|
| 2026.09.10 | ₩16,909 | ₩17,020 | ₩16,708 | ₩16,734 | -1.03% | 94.8만 |
|---|
| 2026.09.09 | ₩16,828 | ₩17,043 | ₩16,761 | ₩16,989 | +0.96% | 139만 |
|---|
| 2026.09.08 | ₩17,164 | ₩17,177 | ₩16,788 | ₩16,855 | -1.80% | 114.1만 |
|---|
| 2026.09.04 | ₩16,748 | ₩17,210 | ₩16,748 | ₩17,190 | +2.64% | 115.5만 |
|---|
| 2026.09.03 | ₩16,761 | ₩16,822 | ₩16,714 | ₩16,788 | +0.16% | 60.3만 |
|---|
| 2026.09.02 | ₩16,654 | ₩16,768 | ₩16,587 | ₩16,694 | +0.24% | 93만 |
|---|
| 2026.09.01 | ₩16,761 | ₩16,775 | ₩16,574 | ₩16,600 | -0.96% | 107.8만 |
|---|
| 2026.08.31 | ₩16,761 | ₩16,788 | ₩16,674 | ₩16,748 | -0.08% | 121.9만 |
|---|
| 2026.08.28 | ₩17,070 | ₩17,070 | ₩16,815 | ₩16,828 | -1.41% | 75.1만 |
|---|
| 2026.08.27 | ₩16,949 | ₩17,036 | ₩16,886 | ₩17,003 | +0.32% | 59.6만 |
|---|
| 2026.08.26 | ₩17,003 | ₩17,016 | ₩16,860 | ₩16,909 | -0.55% | 104.3만 |
|---|
| 2026.08.25 | ₩16,922 | ₩16,969 | ₩16,828 | ₩16,962 | +0.24% | 72.2만 |
|---|
| 2026.08.24 | ₩16,909 | ₩16,949 | ₩16,815 | ₩16,828 | -0.48% | 73.4만 |
|---|
| 2026.08.21 | ₩16,775 | ₩16,982 | ₩16,734 | ₩16,949 | +1.04% | 122.9만 |
|---|
| 2026.08.20 | ₩17,016 | ₩17,123 | ₩16,801 | ₩16,815 | -1.18% | 129.1만 |
|---|
| 2026.08.19 | ₩17,324 | ₩17,324 | ₩17,016 | ₩17,043 | -1.63% | 74.2만 |
|---|
| 2026.08.18 | ₩16,989 | ₩17,197 | ₩16,989 | ₩17,190 | +1.18% | 106.1만 |
|---|
| 2026.08.17 | ₩17,164 | ₩17,217 | ₩16,989 | ₩17,056 | -0.62% | 94.2만 |
|---|
| 2026.08.14 | ₩17,257 | ₩17,365 | ₩17,150 | ₩17,150 | -0.62% | 61.6만 |
|---|
| 2026.08.13 | ₩17,391 | ₩17,471 | ₩17,244 | ₩17,271 | -0.69% | 93.4만 |
|---|
| 2026.08.12 | ₩17,593 | ₩17,593 | ₩17,445 | ₩17,539 | -0.30% | 69.6만 |
|---|
| 2026.08.11 | ₩17,593 | ₩17,618 | ₩17,485 | ₩17,552 | -0.23% | 46.3만 |
|---|
| 2026.08.10 | ₩17,499 | ₩17,613 | ₩17,488 | ₩17,579 | +0.46% | 50.2만 |
|---|
| 2026.08.07 | ₩17,593 | ₩17,593 | ₩17,445 | ₩17,539 | -0.30% | 63.6만 |
|---|
| 2026.08.06 | ₩17,499 | ₩17,532 | ₩17,405 | ₩17,526 | +0.15% | 43만 |
|---|
| 2026.08.05 | ₩17,593 | ₩17,593 | ₩17,351 | ₩17,445 | -0.84% | 68.3만 |
|---|
| 2026.08.04 | ₩17,539 | ₩17,693 | ₩17,445 | ₩17,459 | -0.46% | 81.1만 |
|---|
| 2026.08.03 | ₩17,579 | ₩17,633 | ₩17,438 | ₩17,512 | -0.38% | 57.7만 |
|---|
| 2026.07.31 | ₩17,660 | ₩17,660 | ₩17,479 | ₩17,485 | -0.99% | 40.3만 |
|---|
| 2026.07.30 | ₩17,432 | ₩17,606 | ₩17,432 | ₩17,606 | +1.00% | 51.1만 |
|---|
| 2026.07.29 | ₩17,351 | ₩17,499 | ₩17,311 | ₩17,365 | +0.08% | 68.1만 |
|---|
| 2026.07.28 | ₩17,257 | ₩17,378 | ₩17,164 | ₩17,298 | +0.23% | 63.7만 |
|---|
| 2026.07.27 | ₩17,405 | ₩17,405 | ₩17,137 | ₩17,204 | -1.16% | 60.2만 |
|---|
| 2026.07.24 | ₩17,284 | ₩17,338 | ₩17,217 | ₩17,311 | +0.16% | 59.7만 |
|---|
| 2026.07.23 | ₩17,432 | ₩17,452 | ₩17,271 | ₩17,284 | -0.85% | 56.8만 |
|---|
| 2026.07.22 | ₩17,606 | ₩17,633 | ₩17,445 | ₩17,472 | -0.76% | 38.2만 |
|---|
| 2026.07.21 | ₩17,646 | ₩17,646 | ₩17,566 | ₩17,606 | -0.23% | 44.8만 |
|---|
| 2026.07.20 | ₩17,740 | ₩17,794 | ₩17,459 | ₩17,566 | -0.98% | 55.1만 |
|---|
| 2026.07.17 | ₩17,646 | ₩17,707 | ₩17,572 | ₩17,673 | +0.15% | 47만 |
|---|
| 2026.07.16 | ₩17,633 | ₩17,740 | ₩17,571 | ₩17,660 | +0.15% | 43.2만 |
|---|
| 2026.07.15 | ₩17,445 | ₩17,606 | ₩17,418 | ₩17,579 | +0.77% | 43.5만 |
|---|
| 2026.07.14 | ₩17,566 | ₩17,617 | ₩17,412 | ₩17,459 | -0.61% | 63.1만 |
|---|
| 2026.07.13 | ₩17,673 | ₩17,755 | ₩17,499 | ₩17,579 | -0.53% | 57.2만 |
|---|
| 2026.07.10 | ₩17,901 | ₩17,905 | ₩17,807 | ₩17,834 | -0.37% | 56.1만 |
|---|
| 2026.07.09 | ₩17,914 | ₩17,914 | ₩17,847 | ₩17,861 | -0.30% | 44.8만 |
|---|
| 2026.07.08 | ₩17,847 | ₩17,881 | ₩17,807 | ₩17,874 | +0.15% | 35.9만 |
|---|
| 2026.07.07 | ₩17,767 | ₩17,892 | ₩17,767 | ₩17,861 | +0.53% | 42.7만 |
|---|
| 2026.07.06 | ₩17,847 | ₩17,928 | ₩17,807 | ₩17,807 | -0.23% | 58.6만 |
|---|
| 2026.07.02 | ₩17,834 | ₩17,847 | ₩17,767 | ₩17,767 | -0.38% | 43.8만 |
|---|
| 2026.07.01 | ₩17,686 | ₩17,794 | ₩17,619 | ₩17,780 | +0.53% | 78.5만 |
|---|
| 2026.06.30 | ₩17,660 | ₩17,727 | ₩17,519 | ₩17,727 | +0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩17,700 | ₩17,727 | ₩17,505 | ₩17,633 | -0.38% | 61.9만 |
|---|
| 2026.06.26 | ₩17,445 | ₩17,602 | ₩17,445 | ₩17,593 | +0.85% | 59만 |
|---|
| 2026.06.25 | ₩17,365 | ₩17,465 | ₩17,311 | ₩17,378 | +0.08% | 55.2만 |
|---|
| 2026.06.24 | ₩17,365 | ₩17,391 | ₩17,277 | ₩17,365 | 0.00% | 32.6만 |
|---|
| 2026.06.23 | ₩17,217 | ₩17,291 | ₩17,164 | ₩17,271 | +0.31% | 54.1만 |
|---|
| 2026.06.22 | ₩17,378 | ₩17,391 | ₩17,237 | ₩17,244 | -0.77% | 78.3만 |
|---|
| 2026.06.18 | ₩17,378 | ₩17,539 | ₩17,365 | ₩17,391 | +0.08% | 90.5만 |
|---|
| 2026.06.17 | ₩17,633 | ₩17,633 | ₩17,257 | ₩17,257 | -2.13% | 78.9만 |
|---|
| 2026.06.16 | ₩17,432 | ₩17,593 | ₩17,432 | ₩17,552 | +0.69% | 52.3만 |
|---|
| 2026.06.15 | ₩17,231 | ₩17,452 | ₩17,217 | ₩17,418 | +1.09% | 63.1만 |
|---|
| 2026.06.12 | ₩17,150 | ₩17,284 | ₩17,096 | ₩17,231 | +0.47% | 61.5만 |
|---|
| 2026.06.11 | ₩17,298 | ₩17,298 | ₩17,056 | ₩17,096 | -1.16% | 99.1만 |
|---|
| 2026.06.10 | ₩17,445 | ₩17,539 | ₩17,405 | ₩17,418 | -0.15% | 71.2만 |
|---|
| 2026.06.09 | ₩17,566 | ₩17,579 | ₩17,405 | ₩17,445 | -0.69% | 60만 |
|---|
| 2026.06.08 | ₩17,512 | ₩17,593 | ₩17,471 | ₩17,552 | +0.23% | 53만 |
|---|
| 2026.06.05 | ₩17,499 | ₩17,539 | ₩17,412 | ₩17,512 | +0.08% | 55.6만 |
|---|
| 2026.06.04 | ₩17,432 | ₩17,606 | ₩17,408 | ₩17,579 | +0.85% | 32.1만 |
|---|
| 2026.06.03 | ₩17,499 | ₩17,686 | ₩17,432 | ₩17,432 | -0.38% | 41만 |
|---|
| 2026.06.02 | ₩17,485 | ₩17,593 | ₩17,445 | ₩17,566 | +0.46% | 46.8만 |
|---|
| 2026.06.01 | ₩17,646 | ₩17,660 | ₩17,465 | ₩17,485 | -0.91% | 78.6만 |
|---|
| 2026.05.29 | ₩17,485 | ₩17,633 | ₩17,391 | ₩17,633 | +0.84% | 49.4만 |
|---|
| 2026.05.28 | ₩17,378 | ₩17,574 | ₩17,378 | ₩17,432 | +0.31% | 57.1만 |
|---|
| 2026.05.27 | ₩17,418 | ₩17,432 | ₩17,331 | ₩17,432 | +0.08% | 64.7만 |
|---|
| 2026.05.26 | ₩17,137 | ₩17,365 | ₩17,137 | ₩17,324 | +1.10% | 83만 |
|---|
| 2026.05.22 | ₩17,271 | ₩17,284 | ₩17,056 | ₩17,070 | -1.16% | 48.8만 |
|---|
| 2026.05.21 | ₩17,257 | ₩17,311 | ₩17,117 | ₩17,217 | -0.23% | 60.2만 |
|---|
| 2026.05.20 | ₩17,137 | ₩17,365 | ₩17,096 | ₩17,271 | +0.78% | 77.9만 |
|---|
| 2026.05.19 | ₩17,083 | ₩17,190 | ₩17,016 | ₩17,043 | -0.24% | 53.6만 |
|---|
| 2026.05.18 | ₩17,083 | ₩17,177 | ₩17,029 | ₩17,137 | +0.31% | 80.6만 |
|---|
| 2026.05.15 | ₩17,016 | ₩17,189 | ₩16,895 | ₩16,962 | -0.32% | 82.6만 |
|---|
| 2026.05.14 | ₩17,123 | ₩17,338 | ₩17,083 | ₩17,096 | -0.16% | 80.7만 |
|---|
| 2026.05.13 | ₩17,244 | ₩17,298 | ₩17,117 | ₩17,190 | -0.31% | 89.2만 |
|---|
| 2026.05.12 | ₩17,593 | ₩17,677 | ₩17,096 | ₩17,351 | -1.37% | 148.4만 |
|---|
| 2026.05.11 | ₩17,713 | ₩17,713 | ₩17,552 | ₩17,593 | -0.68% | 62.9만 |
|---|
| 2026.05.08 | ₩17,888 | ₩17,941 | ₩17,807 | ₩17,821 | -0.37% | 84.4만 |
|---|
| 2026.05.07 | ₩17,901 | ₩17,914 | ₩17,861 | ₩17,914 | +0.07% | 55.5만 |
|---|
| 2026.05.06 | ₩17,834 | ₩17,861 | ₩17,807 | ₩17,847 | +0.08% | 51.5만 |
|---|
| 2026.05.05 | ₩17,834 | ₩17,888 | ₩17,754 | ₩17,780 | -0.30% | 55.2만 |
|---|
| 2026.05.04 | ₩17,955 | ₩17,968 | ₩17,700 | ₩17,834 | -0.67% | 122.1만 |
|---|
| 2026.05.01 | ₩18,008 | ₩18,075 | ₩17,861 | ₩17,955 | -0.30% | 101.8만 |
|---|
| 2026.04.30 | ₩17,955 | ₩18,007 | ₩17,882 | ₩17,928 | -0.15% | 45.8만 |
|---|
| 2026.04.29 | ₩17,981 | ₩17,981 | ₩17,834 | ₩17,861 | -0.67% | 35.1만 |
|---|
| 2026.04.28 | ₩17,981 | ₩17,981 | ₩17,941 | ₩17,941 | -0.22% | 35.6만 |
|---|
| 2026.04.27 | ₩17,928 | ₩17,988 | ₩17,906 | ₩17,955 | +0.15% | 51.9만 |
|---|
| 2026.04.24 | ₩17,941 | ₩17,963 | ₩17,807 | ₩17,928 | -0.07% | 28.7만 |
|---|
| 2026.04.23 | ₩17,981 | ₩17,981 | ₩17,807 | ₩17,901 | -0.45% | 38만 |
|---|
| 2026.04.22 | ₩18,022 | ₩18,022 | ₩17,901 | ₩17,928 | -0.52% | 40.7만 |
|---|
| 2026.04.21 | ₩18,089 | ₩18,122 | ₩17,941 | ₩17,968 | -0.67% | 62.7만 |
|---|
| 2026.04.20 | ₩17,968 | ₩18,035 | ₩17,955 | ₩18,022 | +0.30% | 67.7만 |
|---|
| 2026.04.17 | ₩17,901 | ₩17,995 | ₩17,888 | ₩17,941 | +0.22% | 62만 |
|---|
| 2026.04.16 | ₩17,874 | ₩17,874 | ₩17,800 | ₩17,847 | -0.15% | 43.4만 |
|---|
| 2026.04.15 | ₩17,821 | ₩17,834 | ₩17,646 | ₩17,821 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩17,821 | ₩17,861 | ₩17,700 | ₩17,740 | -0.45% | 68.4만 |
|---|
| 2026.04.13 | ₩17,767 | ₩17,834 | ₩17,700 | ₩17,794 | +0.15% | 85.5만 |
|---|
| 2026.04.10 | ₩17,941 | ₩17,955 | ₩17,861 | ₩17,928 | -0.07% | 68.7만 |
|---|
| 2026.04.09 | ₩17,901 | ₩17,941 | ₩17,814 | ₩17,914 | +0.07% | 52.3만 |
|---|
| 2026.04.08 | ₩17,914 | ₩17,941 | ₩17,749 | ₩17,834 | -0.45% | 76.8만 |
|---|
| 2026.04.07 | ₩17,767 | ₩17,774 | ₩17,512 | ₩17,606 | -0.91% | 46만 |
|---|
| 2026.04.06 | ₩17,861 | ₩17,914 | ₩17,686 | ₩17,754 | -0.60% | 90.3만 |
|---|
| 2026.04.02 | ₩17,539 | ₩17,747 | ₩17,391 | ₩17,740 | +1.15% | 53.4만 |
|---|
| 2026.04.01 | ₩17,606 | ₩17,740 | ₩17,499 | ₩17,700 | +0.53% | 81.7만 |
|---|
| 2026.03.31 | ₩16,788 | ₩17,405 | ₩16,788 | ₩17,338 | +3.27% | 97.8만 |
|---|
| 2026.03.30 | ₩16,761 | ₩16,855 | ₩16,587 | ₩16,681 | -0.48% | 82.3만 |
|---|
| 2026.03.27 | ₩16,828 | ₩16,842 | ₩16,600 | ₩16,681 | -0.88% | 103.5만 |
|---|
| 2026.03.26 | ₩16,962 | ₩17,103 | ₩16,922 | ₩16,956 | -0.04% | 68.2만 |
|---|
| 2026.03.25 | ₩17,003 | ₩17,056 | ₩16,909 | ₩17,016 | +0.08% | 98.2만 |
|---|
| 2026.03.24 | ₩16,936 | ₩17,055 | ₩16,761 | ₩16,936 | 0.00% | 73.1만 |
|---|
| 2026.03.23 | ₩16,895 | ₩17,043 | ₩16,815 | ₩16,936 | +0.24% | 120.3만 |
|---|
| 2026.03.20 | ₩17,365 | ₩17,418 | ₩16,734 | ₩16,801 | -3.24% | 204만 |
|---|
| 2026.03.19 | ₩17,499 | ₩17,579 | ₩17,277 | ₩17,391 | -0.61% | 118.7만 |
|---|
| 2026.03.18 | ₩17,888 | ₩17,968 | ₩17,593 | ₩17,593 | -1.65% | 50.9만 |
|---|
| 2026.03.17 | ₩17,780 | ₩17,861 | ₩17,686 | ₩17,847 | +0.38% | 47만 |
|---|
| 2026.03.16 | ₩17,606 | ₩17,709 | ₩17,552 | ₩17,660 | +0.30% | 72.2만 |
|---|
| 2026.03.13 | ₩17,914 | ₩17,928 | ₩17,492 | ₩17,593 | -1.80% | 92.1만 |
|---|
| 2026.03.12 | ₩17,888 | ₩17,941 | ₩17,807 | ₩17,807 | -0.45% | 49.6만 |
|---|
| 2026.03.11 | ₩17,981 | ₩18,203 | ₩17,981 | ₩18,102 | +0.67% | 68.8만 |
|---|
| 2026.03.10 | ₩17,847 | ₩18,062 | ₩17,794 | ₩17,941 | +0.53% | 92.1만 |
|---|
| 2026.03.09 | ₩18,022 | ₩18,062 | ₩17,621 | ₩17,740 | -1.56% | 206.6만 |
|---|
| 2026.03.06 | ₩18,357 | ₩18,397 | ₩18,022 | ₩18,263 | -0.51% | 200.1만 |
|---|
| 2026.03.05 | ₩18,531 | ₩18,665 | ₩18,484 | ₩18,491 | -0.22% | 68.1만 |
|---|
| 2026.03.04 | ₩18,598 | ₩18,679 | ₩18,551 | ₩18,652 | +0.29% | 53.3만 |
|---|
| 2026.03.03 | ₩18,719 | ₩18,732 | ₩18,370 | ₩18,598 | -0.64% | 119.1만 |
|---|
| 2026.03.02 | ₩18,665 | ₩18,806 | ₩18,652 | ₩18,786 | +0.65% | 74.4만 |
|---|
| 2026.02.27 | ₩18,759 | ₩18,798 | ₩18,679 | ₩18,706 | -0.29% | 53.7만 |
|---|
| 2026.02.26 | ₩18,773 | ₩18,826 | ₩18,706 | ₩18,706 | -0.36% | 69.8만 |
|---|
| 2026.02.25 | ₩18,813 | ₩18,907 | ₩18,706 | ₩18,706 | -0.57% | 103.8만 |
|---|
| 2026.02.24 | ₩18,947 | ₩19,041 | ₩18,893 | ₩18,920 | -0.14% | 63.5만 |
|---|
| 2026.02.23 | ₩18,960 | ₩18,987 | ₩18,907 | ₩18,934 | -0.14% | 83.2만 |
|---|
| 2026.02.20 | ₩18,987 | ₩18,987 | ₩18,870 | ₩18,960 | -0.14% | 76.7만 |
|---|
| 2026.02.19 | ₩18,987 | ₩18,987 | ₩18,960 | ₩18,960 | -0.14% | 44.1만 |
|---|
| 2026.02.18 | ₩18,960 | ₩18,974 | ₩18,920 | ₩18,960 | 0.00% | 55.1만 |
|---|
| 2026.02.17 | ₩18,840 | ₩18,893 | ₩18,746 | ₩18,893 | +0.28% | 80.4만 |
|---|
| 2026.02.13 | ₩18,853 | ₩18,893 | ₩18,799 | ₩18,893 | +0.21% | 65.1만 |
|---|
| 2026.02.12 | ₩18,960 | ₩18,960 | ₩18,799 | ₩18,826 | -0.71% | 60.2만 |
|---|
| 2026.02.11 | ₩18,987 | ₩19,041 | ₩18,934 | ₩18,987 | 0.00% | 75.3만 |
|---|
| 2026.02.10 | ₩18,947 | ₩19,001 | ₩18,934 | ₩18,974 | +0.14% | 88.9만 |
|---|
| 2026.02.09 | ₩18,907 | ₩18,974 | ₩18,887 | ₩18,934 | +0.14% | 95.6만 |
|---|
| 2026.02.06 | ₩18,840 | ₩18,893 | ₩18,840 | ₩18,893 | +0.28% | 70.7만 |
|---|
| 2026.02.05 | ₩18,840 | ₩18,840 | ₩18,786 | ₩18,813 | -0.14% | 70.6만 |
|---|
| 2026.02.04 | ₩18,840 | ₩18,840 | ₩18,799 | ₩18,813 | -0.14% | 78.3만 |
|---|
| 2026.02.03 | ₩18,813 | ₩18,826 | ₩18,732 | ₩18,786 | -0.14% | 70.3만 |
|---|
| 2026.02.02 | ₩18,773 | ₩18,853 | ₩18,746 | ₩18,813 | +0.21% | 103.9만 |
|---|
| 2026.01.30 | ₩18,746 | ₩18,750 | ₩18,692 | ₩18,732 | -0.07% | 48.2만 |
|---|
| 2026.01.29 | ₩18,732 | ₩18,766 | ₩18,679 | ₩18,719 | -0.07% | 46.6만 |
|---|
| 2026.01.28 | ₩18,652 | ₩18,732 | ₩18,652 | ₩18,732 | +0.43% | 48만 |
|---|
| 2026.01.27 | ₩18,759 | ₩18,759 | ₩18,692 | ₩18,692 | -0.36% | 36.3만 |
|---|
| 2026.01.26 | ₩18,759 | ₩18,759 | ₩18,679 | ₩18,719 | -0.21% | 42.7만 |
|---|
| 2026.01.23 | ₩18,706 | ₩18,773 | ₩18,605 | ₩18,692 | -0.07% | 89.8만 |
|---|
| 2026.01.22 | ₩18,840 | ₩18,852 | ₩18,712 | ₩18,746 | -0.50% | 65.1만 |
|---|
| 2026.01.21 | ₩18,799 | ₩18,860 | ₩18,790 | ₩18,826 | +0.14% | 60.5만 |
|---|
| 2026.01.20 | ₩18,692 | ₩18,752 | ₩18,679 | ₩18,746 | +0.29% | 71.1만 |
|---|
| 2026.01.16 | ₩18,773 | ₩18,786 | ₩18,732 | ₩18,732 | -0.21% | 36.4만 |
|---|
| 2026.01.15 | ₩18,732 | ₩18,746 | ₩18,706 | ₩18,746 | +0.07% | 46.7만 |
|---|
| 2026.01.14 | ₩18,732 | ₩18,773 | ₩18,706 | ₩18,732 | 0.00% | 46.4만 |
|---|
| 2026.01.13 | ₩18,719 | ₩18,866 | ₩18,692 | ₩18,732 | +0.07% | 51.7만 |
|---|
| 2026.01.12 | ₩18,840 | ₩18,907 | ₩18,803 | ₩18,893 | +0.28% | 77.7만 |
|---|
| 2026.01.09 | ₩18,813 | ₩18,853 | ₩18,786 | ₩18,813 | 0.00% | 60.7만 |
|---|
| 2026.01.08 | ₩18,732 | ₩18,813 | ₩18,732 | ₩18,813 | +0.43% | 57.1만 |
|---|
| 2026.01.07 | ₩18,706 | ₩18,773 | ₩18,704 | ₩18,773 | +0.36% | 49.2만 |
|---|
| 2026.01.06 | ₩18,652 | ₩18,706 | ₩18,639 | ₩18,692 | +0.22% | 80.9만 |
|---|
| 2026.01.05 | ₩18,665 | ₩18,692 | ₩18,639 | ₩18,639 | -0.14% | 98.8만 |
|---|
| 2026.01.02 | ₩18,665 | ₩18,692 | ₩18,504 | ₩18,652 | -0.07% | 96.5만 |
|---|
| 2025.12.31 | ₩18,679 | ₩18,687 | ₩18,558 | ₩18,558 | -0.65% | 73.9만 |
|---|
| 2025.12.30 | ₩18,639 | ₩18,665 | ₩18,598 | ₩18,665 | +0.14% | 84.3만 |
|---|
| 2025.12.29 | ₩18,625 | ₩18,641 | ₩18,571 | ₩18,612 | -0.07% | 73.4만 |
|---|
| 2025.12.26 | ₩18,652 | ₩18,652 | ₩18,598 | ₩18,598 | -0.29% | 49.4만 |
|---|
| 2025.12.24 | ₩18,585 | ₩18,612 | ₩18,531 | ₩18,598 | +0.07% | 52.8만 |
|---|
| 2025.12.23 | ₩18,612 | ₩18,625 | ₩18,538 | ₩18,558 | -0.29% | 96.1만 |
|---|
| 2025.12.22 | ₩18,625 | ₩18,625 | ₩18,558 | ₩18,571 | -0.29% | 53만 |
|---|
| 2025.12.19 | ₩18,598 | ₩18,632 | ₩18,518 | ₩18,558 | -0.22% | 72.3만 |
|---|
| 2025.12.18 | ₩18,558 | ₩18,578 | ₩18,491 | ₩18,571 | +0.07% | 71.5만 |
|---|
| 2025.12.17 | ₩18,625 | ₩18,628 | ₩18,518 | ₩18,518 | -0.58% | 76.6만 |
|---|
| 2025.12.16 | ₩18,464 | ₩18,652 | ₩18,437 | ₩18,571 | +0.58% | 157.2만 |
|---|
| 2025.12.15 | ₩18,598 | ₩18,628 | ₩18,424 | ₩18,491 | -0.58% | 70.2만 |
|---|
| 2025.12.12 | ₩18,652 | ₩18,679 | ₩18,504 | ₩18,504 | -0.79% | 57.4만 |
|---|
| 2025.12.11 | ₩18,679 | ₩18,728 | ₩18,612 | ₩18,679 | 0.00% | 66만 |
|---|
| 2025.12.10 | ₩18,773 | ₩18,893 | ₩18,746 | ₩18,893 | +0.64% | 67.3만 |
|---|
| 2025.12.09 | ₩18,746 | ₩18,773 | ₩18,719 | ₩18,773 | +0.14% | 75.4만 |
|---|
| 2025.12.08 | ₩18,719 | ₩18,746 | ₩18,659 | ₩18,746 | +0.14% | 83.7만 |
|---|
| 2025.12.05 | ₩18,706 | ₩18,758 | ₩18,692 | ₩18,692 | -0.07% | 71.6만 |
|---|
| 2025.12.04 | ₩18,706 | ₩18,732 | ₩18,652 | ₩18,652 | -0.29% | 64.1만 |
|---|
| 2025.12.03 | ₩18,732 | ₩18,746 | ₩18,692 | ₩18,692 | -0.21% | 58만 |
|---|
| 2025.12.02 | ₩18,773 | ₩18,773 | ₩18,719 | ₩18,719 | -0.29% | 51.3만 |
|---|
| 2025.12.01 | ₩18,679 | ₩18,759 | ₩18,655 | ₩18,746 | +0.36% | 86.3만 |
|---|
| 2025.11.28 | ₩18,665 | ₩18,759 | ₩18,625 | ₩18,692 | +0.14% | 42.1만 |
|---|
| 2025.11.26 | ₩18,625 | ₩18,665 | ₩18,617 | ₩18,625 | 0.00% | 38.4만 |
|---|
| 2025.11.25 | ₩18,545 | ₩18,612 | ₩18,531 | ₩18,612 | +0.36% | 52.5만 |
|---|
| 2025.11.24 | ₩18,491 | ₩18,531 | ₩18,397 | ₩18,531 | +0.22% | 58.2만 |
|---|
| 2025.11.21 | ₩18,263 | ₩18,437 | ₩18,223 | ₩18,424 | +0.88% | 67.2만 |
|---|
| 2025.11.20 | ₩18,303 | ₩18,424 | ₩18,209 | ₩18,209 | -0.51% | 85.4만 |
|---|
| 2025.11.19 | ₩18,384 | ₩18,424 | ₩18,236 | ₩18,276 | -0.58% | 75.3만 |
|---|
| 2025.11.18 | ₩18,317 | ₩18,357 | ₩18,129 | ₩18,357 | +0.22% | 95.8만 |
|---|
| 2025.11.17 | ₩18,478 | ₩18,487 | ₩18,276 | ₩18,370 | -0.58% | 83.6만 |
|---|
| 2025.11.14 | ₩18,437 | ₩18,551 | ₩18,370 | ₩18,478 | +0.22% | 63.7만 |
|---|
| 2025.11.13 | ₩18,706 | ₩18,719 | ₩18,612 | ₩18,665 | -0.22% | 58.1만 |
|---|
| 2025.11.12 | ₩18,732 | ₩18,746 | ₩18,652 | ₩18,706 | -0.14% | 48.4만 |
|---|
| 2025.11.11 | ₩18,746 | ₩18,759 | ₩18,706 | ₩18,706 | -0.21% | 30.8만 |
|---|
| 2025.11.10 | ₩18,692 | ₩18,706 | ₩18,639 | ₩18,692 | 0.00% | 50.7만 |
|---|
| 2025.11.07 | ₩18,612 | ₩18,639 | ₩18,565 | ₩18,625 | +0.07% | 45.1만 |
|---|
| 2025.11.06 | ₩18,665 | ₩18,679 | ₩18,571 | ₩18,612 | -0.29% | 36.4만 |
|---|
| 2025.11.05 | ₩18,692 | ₩18,692 | ₩18,518 | ₩18,625 | -0.36% | 41만 |
|---|
| 2025.11.04 | ₩18,571 | ₩18,692 | ₩18,451 | ₩18,612 | +0.22% | 52.9만 |
|---|
| 2025.11.03 | ₩18,692 | ₩18,732 | ₩18,639 | ₩18,665 | -0.14% | 48.8만 |
|---|
| 2025.10.31 | ₩18,692 | ₩18,692 | ₩18,598 | ₩18,665 | -0.14% | 46.5만 |
|---|
| 2025.10.30 | ₩18,652 | ₩18,652 | ₩18,518 | ₩18,598 | -0.29% | 28.2만 |
|---|
| 2025.10.29 | ₩18,692 | ₩18,706 | ₩18,545 | ₩18,639 | -0.29% | 67.9만 |
|---|
| 2025.10.28 | ₩18,558 | ₩18,639 | ₩18,451 | ₩18,585 | +0.14% | 55.5만 |
|---|
| 2025.10.27 | ₩18,719 | ₩18,732 | ₩18,310 | ₩18,585 | -0.72% | 94.2만 |
|---|
| 2025.10.24 | ₩18,665 | ₩18,712 | ₩18,652 | ₩18,665 | 0.00% | 35.1만 |
|---|
| 2025.10.23 | ₩18,692 | ₩18,692 | ₩18,585 | ₩18,692 | 0.00% | 49.5만 |
|---|
| 2025.10.22 | ₩18,612 | ₩18,639 | ₩18,525 | ₩18,639 | +0.14% | 68.7만 |
|---|
| 2025.10.21 | ₩18,089 | ₩18,593 | ₩18,035 | ₩18,545 | +2.52% | 102.3만 |
|---|
| 2025.10.20 | ₩18,464 | ₩18,491 | ₩18,008 | ₩18,183 | -1.53% | 208.1만 |
|---|
| 2025.10.17 | ₩18,464 | ₩18,531 | ₩18,263 | ₩18,491 | +0.15% | 123.8만 |
|---|
| 2025.10.16 | ₩18,786 | ₩18,786 | ₩18,525 | ₩18,531 | -1.36% | 60.2만 |
|---|
| 2025.10.15 | ₩18,840 | ₩18,901 | ₩18,719 | ₩18,746 | -0.50% | 59.6만 |
|---|
| 2025.10.14 | ₩18,692 | ₩18,833 | ₩18,639 | ₩18,773 | +0.43% | 39.5만 |
|---|
| 2025.10.13 | ₩19,027 | ₩19,068 | ₩18,947 | ₩18,974 | -0.28% | 61.4만 |
|---|
| 2025.10.10 | ₩19,094 | ₩19,094 | ₩18,880 | ₩18,920 | -0.91% | 90.4만 |
|---|