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 | ₩16,230 | ₩16,431 | ₩16,203 | ₩16,230 | 0.00% | 108.6만 |
| 2026.10.08 | ₩15,894 | ₩16,236 | ₩15,821 | ₩16,189 | +1.86% | 104.9만 |
| 2026.10.07 | ₩16,069 | ₩16,075 | ₩15,867 | ₩15,894 | -1.09% | 111.7만 |
| 2026.10.06 | ₩15,867 | ₩16,230 | ₩15,827 | ₩16,203 | +2.11% | 92.2만 |
| 2026.10.05 | ₩16,350 | ₩16,391 | ₩15,800 | ₩15,814 | -3.28% | 137.5만 |
| 2026.10.02 | ₩16,055 | ₩16,498 | ₩15,988 | ₩16,243 | +1.17% | 266.7만 |
| 2026.10.01 | ₩15,948 | ₩15,975 | ₩15,727 | ₩15,867 | -0.50% | 99.1만 |
| 2026.09.30 | ₩15,854 | ₩16,002 | ₩15,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,908 |
| +0.34% |
| 110.1만 |
| 2026.09.29 | ₩15,666 | ₩15,814 | ₩15,639 | ₩15,814 | +0.94% | 87.4만 |
|---|
| 2026.09.28 | ₩15,639 | ₩15,666 | ₩15,438 | ₩15,653 | +0.09% | 171.7만 |
|---|
| 2026.09.25 | ₩15,747 | ₩15,894 | ₩15,700 | ₩15,733 | -0.09% | 105.5만 |
|---|
| 2026.09.24 | ₩15,586 | ₩15,760 | ₩15,492 | ₩15,639 | +0.34% | 164.8만 |
|---|
| 2026.09.23 | ₩15,881 | ₩15,881 | ₩15,599 | ₩15,666 | -1.35% | 181.8만 |
|---|
| 2026.09.22 | ₩15,948 | ₩16,008 | ₩15,841 | ₩15,921 | -0.17% | 131.6만 |
|---|
| 2026.09.21 | ₩16,095 | ₩16,205 | ₩15,807 | ₩16,042 | -0.33% | 129만 |
|---|
| 2026.09.18 | ₩16,203 | ₩16,297 | ₩15,968 | ₩16,082 | -0.75% | 138.5만 |
|---|
| 2026.09.17 | ₩16,136 | ₩16,243 | ₩16,022 | ₩16,216 | +0.50% | 125.5만 |
|---|
| 2026.09.16 | ₩16,176 | ₩16,176 | ₩15,968 | ₩16,069 | -0.66% | 121.7만 |
|---|
| 2026.09.15 | ₩16,069 | ₩16,163 | ₩15,841 | ₩16,028 | -0.25% | 178.8만 |
|---|
| 2026.09.14 | ₩16,471 | ₩16,471 | ₩16,055 | ₩16,122 | -2.12% | 207.7만 |
|---|
| 2026.09.11 | ₩16,632 | ₩17,075 | ₩16,552 | ₩16,578 | -0.32% | 98.5만 |
|---|
| 2026.09.10 | ₩16,914 | ₩17,025 | ₩16,712 | ₩16,739 | -1.03% | 94.8만 |
|---|
| 2026.09.09 | ₩16,833 | ₩17,048 | ₩16,766 | ₩16,994 | +0.96% | 139만 |
|---|
| 2026.09.08 | ₩17,169 | ₩17,182 | ₩16,793 | ₩16,860 | -1.80% | 114.1만 |
|---|
| 2026.09.04 | ₩16,753 | ₩17,215 | ₩16,753 | ₩17,195 | +2.64% | 115.5만 |
|---|
| 2026.09.03 | ₩16,766 | ₩16,826 | ₩16,719 | ₩16,793 | +0.16% | 60.3만 |
|---|
| 2026.09.02 | ₩16,659 | ₩16,773 | ₩16,592 | ₩16,699 | +0.24% | 93만 |
|---|
| 2026.09.01 | ₩16,766 | ₩16,780 | ₩16,578 | ₩16,605 | -0.96% | 107.8만 |
|---|
| 2026.08.31 | ₩16,766 | ₩16,793 | ₩16,679 | ₩16,753 | -0.08% | 121.9만 |
|---|
| 2026.08.28 | ₩17,075 | ₩17,075 | ₩16,820 | ₩16,833 | -1.41% | 75.1만 |
|---|
| 2026.08.27 | ₩16,954 | ₩17,041 | ₩16,891 | ₩17,008 | +0.32% | 59.6만 |
|---|
| 2026.08.26 | ₩17,008 | ₩17,021 | ₩16,865 | ₩16,914 | -0.55% | 104.3만 |
|---|
| 2026.08.25 | ₩16,927 | ₩16,974 | ₩16,833 | ₩16,967 | +0.24% | 72.2만 |
|---|
| 2026.08.24 | ₩16,914 | ₩16,954 | ₩16,820 | ₩16,833 | -0.48% | 73.4만 |
|---|
| 2026.08.21 | ₩16,780 | ₩16,987 | ₩16,739 | ₩16,954 | +1.04% | 122.9만 |
|---|
| 2026.08.20 | ₩17,021 | ₩17,128 | ₩16,806 | ₩16,820 | -1.18% | 129.1만 |
|---|
| 2026.08.19 | ₩17,329 | ₩17,329 | ₩17,021 | ₩17,048 | -1.63% | 74.2만 |
|---|
| 2026.08.18 | ₩16,994 | ₩17,202 | ₩16,994 | ₩17,195 | +1.18% | 106.1만 |
|---|
| 2026.08.17 | ₩17,169 | ₩17,222 | ₩16,994 | ₩17,061 | -0.62% | 94.2만 |
|---|
| 2026.08.14 | ₩17,262 | ₩17,370 | ₩17,155 | ₩17,155 | -0.62% | 61.6만 |
|---|
| 2026.08.13 | ₩17,397 | ₩17,476 | ₩17,249 | ₩17,276 | -0.69% | 93.4만 |
|---|
| 2026.08.12 | ₩17,598 | ₩17,598 | ₩17,450 | ₩17,544 | -0.30% | 69.6만 |
|---|
| 2026.08.11 | ₩17,598 | ₩17,623 | ₩17,490 | ₩17,557 | -0.23% | 46.3만 |
|---|
| 2026.08.10 | ₩17,504 | ₩17,618 | ₩17,493 | ₩17,584 | +0.46% | 50.2만 |
|---|
| 2026.08.07 | ₩17,598 | ₩17,598 | ₩17,450 | ₩17,544 | -0.30% | 63.6만 |
|---|
| 2026.08.06 | ₩17,504 | ₩17,537 | ₩17,410 | ₩17,531 | +0.15% | 43만 |
|---|
| 2026.08.05 | ₩17,598 | ₩17,598 | ₩17,356 | ₩17,450 | -0.84% | 68.3만 |
|---|
| 2026.08.04 | ₩17,544 | ₩17,698 | ₩17,450 | ₩17,464 | -0.46% | 81.1만 |
|---|
| 2026.08.03 | ₩17,584 | ₩17,638 | ₩17,443 | ₩17,517 | -0.38% | 57.7만 |
|---|
| 2026.07.31 | ₩17,665 | ₩17,665 | ₩17,484 | ₩17,490 | -0.99% | 40.3만 |
|---|
| 2026.07.30 | ₩17,437 | ₩17,611 | ₩17,437 | ₩17,611 | +1.00% | 51.1만 |
|---|
| 2026.07.29 | ₩17,356 | ₩17,504 | ₩17,316 | ₩17,370 | +0.08% | 68.1만 |
|---|
| 2026.07.28 | ₩17,262 | ₩17,383 | ₩17,169 | ₩17,303 | +0.23% | 63.7만 |
|---|
| 2026.07.27 | ₩17,410 | ₩17,410 | ₩17,142 | ₩17,209 | -1.16% | 60.2만 |
|---|
| 2026.07.24 | ₩17,289 | ₩17,343 | ₩17,222 | ₩17,316 | +0.16% | 59.7만 |
|---|
| 2026.07.23 | ₩17,437 | ₩17,457 | ₩17,276 | ₩17,289 | -0.85% | 56.8만 |
|---|
| 2026.07.22 | ₩17,611 | ₩17,638 | ₩17,450 | ₩17,477 | -0.76% | 38.2만 |
|---|
| 2026.07.21 | ₩17,651 | ₩17,651 | ₩17,571 | ₩17,611 | -0.23% | 44.8만 |
|---|
| 2026.07.20 | ₩17,745 | ₩17,799 | ₩17,464 | ₩17,571 | -0.98% | 55.1만 |
|---|
| 2026.07.17 | ₩17,651 | ₩17,712 | ₩17,578 | ₩17,678 | +0.15% | 47만 |
|---|
| 2026.07.16 | ₩17,638 | ₩17,745 | ₩17,576 | ₩17,665 | +0.15% | 43.2만 |
|---|
| 2026.07.15 | ₩17,450 | ₩17,611 | ₩17,423 | ₩17,584 | +0.77% | 43.5만 |
|---|
| 2026.07.14 | ₩17,571 | ₩17,622 | ₩17,417 | ₩17,464 | -0.61% | 63.1만 |
|---|
| 2026.07.13 | ₩17,678 | ₩17,760 | ₩17,504 | ₩17,584 | -0.53% | 57.2만 |
|---|
| 2026.07.10 | ₩17,906 | ₩17,910 | ₩17,812 | ₩17,839 | -0.37% | 56.1만 |
|---|
| 2026.07.09 | ₩17,920 | ₩17,920 | ₩17,853 | ₩17,866 | -0.30% | 44.8만 |
|---|
| 2026.07.08 | ₩17,853 | ₩17,886 | ₩17,812 | ₩17,879 | +0.15% | 35.9만 |
|---|
| 2026.07.07 | ₩17,772 | ₩17,897 | ₩17,772 | ₩17,866 | +0.53% | 42.7만 |
|---|
| 2026.07.06 | ₩17,853 | ₩17,933 | ₩17,812 | ₩17,812 | -0.23% | 58.6만 |
|---|
| 2026.07.02 | ₩17,839 | ₩17,853 | ₩17,772 | ₩17,772 | -0.38% | 43.8만 |
|---|
| 2026.07.01 | ₩17,692 | ₩17,799 | ₩17,625 | ₩17,786 | +0.53% | 78.5만 |
|---|
| 2026.06.30 | ₩17,665 | ₩17,732 | ₩17,524 | ₩17,732 | +0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩17,705 | ₩17,732 | ₩17,511 | ₩17,638 | -0.38% | 61.9만 |
|---|
| 2026.06.26 | ₩17,450 | ₩17,607 | ₩17,450 | ₩17,598 | +0.85% | 59만 |
|---|
| 2026.06.25 | ₩17,370 | ₩17,470 | ₩17,316 | ₩17,383 | +0.08% | 55.2만 |
|---|
| 2026.06.24 | ₩17,370 | ₩17,397 | ₩17,283 | ₩17,370 | 0.00% | 32.6만 |
|---|
| 2026.06.23 | ₩17,222 | ₩17,296 | ₩17,169 | ₩17,276 | +0.31% | 54.1만 |
|---|
| 2026.06.22 | ₩17,383 | ₩17,397 | ₩17,242 | ₩17,249 | -0.77% | 78.3만 |
|---|
| 2026.06.18 | ₩17,383 | ₩17,544 | ₩17,370 | ₩17,397 | +0.08% | 90.5만 |
|---|
| 2026.06.17 | ₩17,638 | ₩17,638 | ₩17,262 | ₩17,262 | -2.13% | 78.9만 |
|---|
| 2026.06.16 | ₩17,437 | ₩17,598 | ₩17,437 | ₩17,557 | +0.69% | 52.3만 |
|---|
| 2026.06.15 | ₩17,236 | ₩17,457 | ₩17,222 | ₩17,423 | +1.09% | 63.1만 |
|---|
| 2026.06.12 | ₩17,155 | ₩17,289 | ₩17,101 | ₩17,236 | +0.47% | 61.5만 |
|---|
| 2026.06.11 | ₩17,303 | ₩17,303 | ₩17,061 | ₩17,101 | -1.16% | 99.1만 |
|---|
| 2026.06.10 | ₩17,450 | ₩17,544 | ₩17,410 | ₩17,423 | -0.15% | 71.2만 |
|---|
| 2026.06.09 | ₩17,571 | ₩17,584 | ₩17,410 | ₩17,450 | -0.69% | 60만 |
|---|
| 2026.06.08 | ₩17,517 | ₩17,598 | ₩17,476 | ₩17,557 | +0.23% | 53만 |
|---|
| 2026.06.05 | ₩17,504 | ₩17,544 | ₩17,417 | ₩17,517 | +0.08% | 55.6만 |
|---|
| 2026.06.04 | ₩17,437 | ₩17,611 | ₩17,413 | ₩17,584 | +0.85% | 32.1만 |
|---|
| 2026.06.03 | ₩17,504 | ₩17,692 | ₩17,437 | ₩17,437 | -0.38% | 41만 |
|---|
| 2026.06.02 | ₩17,490 | ₩17,598 | ₩17,450 | ₩17,571 | +0.46% | 46.8만 |
|---|
| 2026.06.01 | ₩17,651 | ₩17,665 | ₩17,470 | ₩17,490 | -0.91% | 78.6만 |
|---|
| 2026.05.29 | ₩17,490 | ₩17,638 | ₩17,397 | ₩17,638 | +0.84% | 49.4만 |
|---|
| 2026.05.28 | ₩17,383 | ₩17,579 | ₩17,383 | ₩17,437 | +0.31% | 57.1만 |
|---|
| 2026.05.27 | ₩17,423 | ₩17,437 | ₩17,336 | ₩17,437 | +0.08% | 64.7만 |
|---|
| 2026.05.26 | ₩17,142 | ₩17,370 | ₩17,142 | ₩17,329 | +1.10% | 83만 |
|---|
| 2026.05.22 | ₩17,276 | ₩17,289 | ₩17,061 | ₩17,075 | -1.16% | 48.8만 |
|---|
| 2026.05.21 | ₩17,262 | ₩17,316 | ₩17,122 | ₩17,222 | -0.23% | 60.2만 |
|---|
| 2026.05.20 | ₩17,142 | ₩17,370 | ₩17,101 | ₩17,276 | +0.78% | 77.9만 |
|---|
| 2026.05.19 | ₩17,088 | ₩17,195 | ₩17,021 | ₩17,048 | -0.24% | 53.6만 |
|---|
| 2026.05.18 | ₩17,088 | ₩17,182 | ₩17,034 | ₩17,142 | +0.31% | 80.6만 |
|---|
| 2026.05.15 | ₩17,021 | ₩17,194 | ₩16,900 | ₩16,967 | -0.32% | 82.6만 |
|---|
| 2026.05.14 | ₩17,128 | ₩17,343 | ₩17,088 | ₩17,101 | -0.16% | 80.7만 |
|---|
| 2026.05.13 | ₩17,249 | ₩17,303 | ₩17,122 | ₩17,195 | -0.31% | 89.2만 |
|---|
| 2026.05.12 | ₩17,598 | ₩17,682 | ₩17,101 | ₩17,356 | -1.37% | 148.4만 |
|---|
| 2026.05.11 | ₩17,718 | ₩17,718 | ₩17,557 | ₩17,598 | -0.68% | 62.9만 |
|---|
| 2026.05.08 | ₩17,893 | ₩17,946 | ₩17,812 | ₩17,826 | -0.37% | 84.4만 |
|---|
| 2026.05.07 | ₩17,906 | ₩17,920 | ₩17,866 | ₩17,920 | +0.07% | 55.5만 |
|---|
| 2026.05.06 | ₩17,839 | ₩17,866 | ₩17,812 | ₩17,853 | +0.08% | 51.5만 |
|---|
| 2026.05.05 | ₩17,839 | ₩17,893 | ₩17,759 | ₩17,786 | -0.30% | 55.2만 |
|---|
| 2026.05.04 | ₩17,960 | ₩17,973 | ₩17,705 | ₩17,839 | -0.67% | 122.1만 |
|---|
| 2026.05.01 | ₩18,014 | ₩18,081 | ₩17,866 | ₩17,960 | -0.30% | 101.8만 |
|---|
| 2026.04.30 | ₩17,960 | ₩18,012 | ₩17,887 | ₩17,933 | -0.15% | 45.8만 |
|---|
| 2026.04.29 | ₩17,987 | ₩17,987 | ₩17,839 | ₩17,866 | -0.67% | 35.1만 |
|---|
| 2026.04.28 | ₩17,987 | ₩17,987 | ₩17,946 | ₩17,946 | -0.22% | 35.6만 |
|---|
| 2026.04.27 | ₩17,933 | ₩17,993 | ₩17,912 | ₩17,960 | +0.15% | 51.9만 |
|---|
| 2026.04.24 | ₩17,946 | ₩17,968 | ₩17,812 | ₩17,933 | -0.07% | 28.7만 |
|---|
| 2026.04.23 | ₩17,987 | ₩17,987 | ₩17,812 | ₩17,906 | -0.45% | 38만 |
|---|
| 2026.04.22 | ₩18,027 | ₩18,027 | ₩17,906 | ₩17,933 | -0.52% | 40.7만 |
|---|
| 2026.04.21 | ₩18,094 | ₩18,128 | ₩17,946 | ₩17,973 | -0.67% | 62.7만 |
|---|
| 2026.04.20 | ₩17,973 | ₩18,040 | ₩17,960 | ₩18,027 | +0.30% | 67.7만 |
|---|
| 2026.04.17 | ₩17,906 | ₩18,000 | ₩17,893 | ₩17,946 | +0.22% | 62만 |
|---|
| 2026.04.16 | ₩17,879 | ₩17,879 | ₩17,806 | ₩17,853 | -0.15% | 43.4만 |
|---|
| 2026.04.15 | ₩17,826 | ₩17,839 | ₩17,651 | ₩17,826 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩17,826 | ₩17,866 | ₩17,705 | ₩17,745 | -0.45% | 68.4만 |
|---|
| 2026.04.13 | ₩17,772 | ₩17,839 | ₩17,705 | ₩17,799 | +0.15% | 85.5만 |
|---|
| 2026.04.10 | ₩17,946 | ₩17,960 | ₩17,866 | ₩17,933 | -0.07% | 68.7만 |
|---|
| 2026.04.09 | ₩17,906 | ₩17,946 | ₩17,819 | ₩17,920 | +0.07% | 52.3만 |
|---|
| 2026.04.08 | ₩17,920 | ₩17,946 | ₩17,755 | ₩17,839 | -0.45% | 76.8만 |
|---|
| 2026.04.07 | ₩17,772 | ₩17,779 | ₩17,517 | ₩17,611 | -0.91% | 46만 |
|---|
| 2026.04.06 | ₩17,866 | ₩17,920 | ₩17,692 | ₩17,759 | -0.60% | 90.3만 |
|---|
| 2026.04.02 | ₩17,544 | ₩17,752 | ₩17,397 | ₩17,745 | +1.15% | 53.4만 |
|---|
| 2026.04.01 | ₩17,611 | ₩17,745 | ₩17,504 | ₩17,705 | +0.53% | 81.7만 |
|---|
| 2026.03.31 | ₩16,793 | ₩17,410 | ₩16,793 | ₩17,343 | +3.27% | 97.8만 |
|---|
| 2026.03.30 | ₩16,766 | ₩16,860 | ₩16,592 | ₩16,686 | -0.48% | 82.3만 |
|---|
| 2026.03.27 | ₩16,833 | ₩16,847 | ₩16,605 | ₩16,686 | -0.88% | 103.5만 |
|---|
| 2026.03.26 | ₩16,967 | ₩17,108 | ₩16,927 | ₩16,961 | -0.04% | 68.2만 |
|---|
| 2026.03.25 | ₩17,008 | ₩17,061 | ₩16,914 | ₩17,021 | +0.08% | 98.2만 |
|---|
| 2026.03.24 | ₩16,940 | ₩17,060 | ₩16,766 | ₩16,940 | 0.00% | 73.1만 |
|---|
| 2026.03.23 | ₩16,900 | ₩17,048 | ₩16,820 | ₩16,940 | +0.24% | 120.3만 |
|---|
| 2026.03.20 | ₩17,370 | ₩17,423 | ₩16,739 | ₩16,806 | -3.24% | 204만 |
|---|
| 2026.03.19 | ₩17,504 | ₩17,584 | ₩17,283 | ₩17,397 | -0.61% | 118.7만 |
|---|
| 2026.03.18 | ₩17,893 | ₩17,973 | ₩17,598 | ₩17,598 | -1.65% | 50.9만 |
|---|
| 2026.03.17 | ₩17,786 | ₩17,866 | ₩17,692 | ₩17,853 | +0.38% | 47만 |
|---|
| 2026.03.16 | ₩17,611 | ₩17,714 | ₩17,557 | ₩17,665 | +0.30% | 72.2만 |
|---|
| 2026.03.13 | ₩17,920 | ₩17,933 | ₩17,497 | ₩17,598 | -1.80% | 92.1만 |
|---|
| 2026.03.12 | ₩17,893 | ₩17,946 | ₩17,812 | ₩17,812 | -0.45% | 49.6만 |
|---|
| 2026.03.11 | ₩17,987 | ₩18,208 | ₩17,987 | ₩18,107 | +0.67% | 68.8만 |
|---|
| 2026.03.10 | ₩17,853 | ₩18,067 | ₩17,799 | ₩17,946 | +0.53% | 92.1만 |
|---|
| 2026.03.09 | ₩18,027 | ₩18,067 | ₩17,626 | ₩17,745 | -1.56% | 206.6만 |
|---|
| 2026.03.06 | ₩18,362 | ₩18,402 | ₩18,027 | ₩18,268 | -0.51% | 200.1만 |
|---|
| 2026.03.05 | ₩18,537 | ₩18,671 | ₩18,490 | ₩18,496 | -0.22% | 68.1만 |
|---|
| 2026.03.04 | ₩18,604 | ₩18,684 | ₩18,557 | ₩18,657 | +0.29% | 53.3만 |
|---|
| 2026.03.03 | ₩18,724 | ₩18,738 | ₩18,376 | ₩18,604 | -0.64% | 119.1만 |
|---|
| 2026.03.02 | ₩18,671 | ₩18,812 | ₩18,657 | ₩18,791 | +0.65% | 74.4만 |
|---|
| 2026.02.27 | ₩18,765 | ₩18,804 | ₩18,684 | ₩18,711 | -0.29% | 53.7만 |
|---|
| 2026.02.26 | ₩18,778 | ₩18,832 | ₩18,711 | ₩18,711 | -0.36% | 69.8만 |
|---|
| 2026.02.25 | ₩18,818 | ₩18,912 | ₩18,711 | ₩18,711 | -0.57% | 103.8만 |
|---|
| 2026.02.24 | ₩18,952 | ₩19,046 | ₩18,899 | ₩18,926 | -0.14% | 63.5만 |
|---|
| 2026.02.23 | ₩18,966 | ₩18,993 | ₩18,912 | ₩18,939 | -0.14% | 83.2만 |
|---|
| 2026.02.20 | ₩18,993 | ₩18,993 | ₩18,876 | ₩18,966 | -0.14% | 76.7만 |
|---|
| 2026.02.19 | ₩18,993 | ₩18,993 | ₩18,966 | ₩18,966 | -0.14% | 44.1만 |
|---|
| 2026.02.18 | ₩18,966 | ₩18,979 | ₩18,926 | ₩18,966 | 0.00% | 55.1만 |
|---|
| 2026.02.17 | ₩18,845 | ₩18,899 | ₩18,751 | ₩18,899 | +0.28% | 80.4만 |
|---|
| 2026.02.13 | ₩18,859 | ₩18,899 | ₩18,805 | ₩18,899 | +0.21% | 65.1만 |
|---|
| 2026.02.12 | ₩18,966 | ₩18,966 | ₩18,805 | ₩18,832 | -0.71% | 60.2만 |
|---|
| 2026.02.11 | ₩18,993 | ₩19,046 | ₩18,939 | ₩18,993 | 0.00% | 75.3만 |
|---|
| 2026.02.10 | ₩18,952 | ₩19,006 | ₩18,939 | ₩18,979 | +0.14% | 88.9만 |
|---|
| 2026.02.09 | ₩18,912 | ₩18,979 | ₩18,892 | ₩18,939 | +0.14% | 95.6만 |
|---|
| 2026.02.06 | ₩18,845 | ₩18,899 | ₩18,845 | ₩18,899 | +0.28% | 70.7만 |
|---|
| 2026.02.05 | ₩18,845 | ₩18,845 | ₩18,791 | ₩18,818 | -0.14% | 70.6만 |
|---|
| 2026.02.04 | ₩18,845 | ₩18,845 | ₩18,805 | ₩18,818 | -0.14% | 78.3만 |
|---|
| 2026.02.03 | ₩18,818 | ₩18,832 | ₩18,738 | ₩18,791 | -0.14% | 70.3만 |
|---|
| 2026.02.02 | ₩18,778 | ₩18,859 | ₩18,751 | ₩18,818 | +0.21% | 103.9만 |
|---|
| 2026.01.30 | ₩18,751 | ₩18,755 | ₩18,698 | ₩18,738 | -0.07% | 48.2만 |
|---|
| 2026.01.29 | ₩18,738 | ₩18,771 | ₩18,684 | ₩18,724 | -0.07% | 46.6만 |
|---|
| 2026.01.28 | ₩18,657 | ₩18,738 | ₩18,657 | ₩18,738 | +0.43% | 48만 |
|---|
| 2026.01.27 | ₩18,765 | ₩18,765 | ₩18,698 | ₩18,698 | -0.36% | 36.3만 |
|---|
| 2026.01.26 | ₩18,765 | ₩18,765 | ₩18,684 | ₩18,724 | -0.21% | 42.7만 |
|---|
| 2026.01.23 | ₩18,711 | ₩18,778 | ₩18,610 | ₩18,698 | -0.07% | 89.8만 |
|---|
| 2026.01.22 | ₩18,845 | ₩18,857 | ₩18,718 | ₩18,751 | -0.50% | 65.1만 |
|---|
| 2026.01.21 | ₩18,805 | ₩18,865 | ₩18,795 | ₩18,832 | +0.14% | 60.5만 |
|---|
| 2026.01.20 | ₩18,698 | ₩18,758 | ₩18,684 | ₩18,751 | +0.29% | 71.1만 |
|---|
| 2026.01.16 | ₩18,778 | ₩18,791 | ₩18,738 | ₩18,738 | -0.21% | 36.4만 |
|---|
| 2026.01.15 | ₩18,738 | ₩18,751 | ₩18,711 | ₩18,751 | +0.07% | 46.7만 |
|---|
| 2026.01.14 | ₩18,738 | ₩18,778 | ₩18,711 | ₩18,738 | 0.00% | 46.4만 |
|---|
| 2026.01.13 | ₩18,724 | ₩18,872 | ₩18,698 | ₩18,738 | +0.07% | 51.7만 |
|---|
| 2026.01.12 | ₩18,845 | ₩18,912 | ₩18,809 | ₩18,899 | +0.28% | 77.7만 |
|---|
| 2026.01.09 | ₩18,818 | ₩18,859 | ₩18,791 | ₩18,818 | 0.00% | 60.7만 |
|---|
| 2026.01.08 | ₩18,738 | ₩18,818 | ₩18,738 | ₩18,818 | +0.43% | 57.1만 |
|---|
| 2026.01.07 | ₩18,711 | ₩18,778 | ₩18,710 | ₩18,778 | +0.36% | 49.2만 |
|---|
| 2026.01.06 | ₩18,657 | ₩18,711 | ₩18,644 | ₩18,698 | +0.22% | 80.9만 |
|---|
| 2026.01.05 | ₩18,671 | ₩18,698 | ₩18,644 | ₩18,644 | -0.14% | 98.8만 |
|---|
| 2026.01.02 | ₩18,671 | ₩18,698 | ₩18,510 | ₩18,657 | -0.07% | 96.5만 |
|---|
| 2025.12.31 | ₩18,684 | ₩18,692 | ₩18,563 | ₩18,563 | -0.65% | 73.9만 |
|---|
| 2025.12.30 | ₩18,644 | ₩18,671 | ₩18,604 | ₩18,671 | +0.14% | 84.3만 |
|---|
| 2025.12.29 | ₩18,631 | ₩18,647 | ₩18,577 | ₩18,617 | -0.07% | 73.4만 |
|---|
| 2025.12.26 | ₩18,657 | ₩18,657 | ₩18,604 | ₩18,604 | -0.29% | 49.4만 |
|---|
| 2025.12.24 | ₩18,590 | ₩18,617 | ₩18,537 | ₩18,604 | +0.07% | 52.8만 |
|---|
| 2025.12.23 | ₩18,617 | ₩18,631 | ₩18,543 | ₩18,563 | -0.29% | 96.1만 |
|---|
| 2025.12.22 | ₩18,631 | ₩18,631 | ₩18,563 | ₩18,577 | -0.29% | 53만 |
|---|
| 2025.12.19 | ₩18,604 | ₩18,637 | ₩18,523 | ₩18,563 | -0.22% | 72.3만 |
|---|
| 2025.12.18 | ₩18,563 | ₩18,584 | ₩18,496 | ₩18,577 | +0.07% | 71.5만 |
|---|
| 2025.12.17 | ₩18,631 | ₩18,633 | ₩18,523 | ₩18,523 | -0.58% | 76.6만 |
|---|
| 2025.12.16 | ₩18,470 | ₩18,657 | ₩18,443 | ₩18,577 | +0.58% | 157.2만 |
|---|
| 2025.12.15 | ₩18,604 | ₩18,633 | ₩18,429 | ₩18,496 | -0.58% | 70.2만 |
|---|
| 2025.12.12 | ₩18,657 | ₩18,684 | ₩18,510 | ₩18,510 | -0.79% | 57.4만 |
|---|
| 2025.12.11 | ₩18,684 | ₩18,734 | ₩18,617 | ₩18,684 | 0.00% | 66만 |
|---|
| 2025.12.10 | ₩18,778 | ₩18,899 | ₩18,751 | ₩18,899 | +0.64% | 67.3만 |
|---|
| 2025.12.09 | ₩18,751 | ₩18,778 | ₩18,724 | ₩18,778 | +0.14% | 75.4만 |
|---|
| 2025.12.08 | ₩18,724 | ₩18,751 | ₩18,664 | ₩18,751 | +0.14% | 83.7만 |
|---|
| 2025.12.05 | ₩18,711 | ₩18,763 | ₩18,698 | ₩18,698 | -0.07% | 71.6만 |
|---|
| 2025.12.04 | ₩18,711 | ₩18,738 | ₩18,657 | ₩18,657 | -0.29% | 64.1만 |
|---|
| 2025.12.03 | ₩18,738 | ₩18,751 | ₩18,698 | ₩18,698 | -0.21% | 58만 |
|---|
| 2025.12.02 | ₩18,778 | ₩18,778 | ₩18,724 | ₩18,724 | -0.29% | 51.3만 |
|---|
| 2025.12.01 | ₩18,684 | ₩18,765 | ₩18,660 | ₩18,751 | +0.36% | 86.3만 |
|---|
| 2025.11.28 | ₩18,671 | ₩18,765 | ₩18,631 | ₩18,698 | +0.14% | 42.1만 |
|---|
| 2025.11.26 | ₩18,631 | ₩18,671 | ₩18,622 | ₩18,631 | 0.00% | 38.4만 |
|---|
| 2025.11.25 | ₩18,550 | ₩18,617 | ₩18,537 | ₩18,617 | +0.36% | 52.5만 |
|---|
| 2025.11.24 | ₩18,496 | ₩18,537 | ₩18,402 | ₩18,537 | +0.22% | 58.2만 |
|---|
| 2025.11.21 | ₩18,268 | ₩18,443 | ₩18,228 | ₩18,429 | +0.88% | 67.2만 |
|---|
| 2025.11.20 | ₩18,309 | ₩18,429 | ₩18,215 | ₩18,215 | -0.51% | 85.4만 |
|---|
| 2025.11.19 | ₩18,389 | ₩18,429 | ₩18,242 | ₩18,282 | -0.58% | 75.3만 |
|---|
| 2025.11.18 | ₩18,322 | ₩18,362 | ₩18,134 | ₩18,362 | +0.22% | 95.8만 |
|---|
| 2025.11.17 | ₩18,483 | ₩18,492 | ₩18,282 | ₩18,376 | -0.58% | 83.6만 |
|---|
| 2025.11.14 | ₩18,443 | ₩18,557 | ₩18,376 | ₩18,483 | +0.22% | 63.7만 |
|---|
| 2025.11.13 | ₩18,711 | ₩18,724 | ₩18,617 | ₩18,671 | -0.22% | 58.1만 |
|---|
| 2025.11.12 | ₩18,738 | ₩18,751 | ₩18,657 | ₩18,711 | -0.14% | 48.4만 |
|---|
| 2025.11.11 | ₩18,751 | ₩18,765 | ₩18,711 | ₩18,711 | -0.21% | 30.8만 |
|---|
| 2025.11.10 | ₩18,698 | ₩18,711 | ₩18,644 | ₩18,698 | 0.00% | 50.7만 |
|---|
| 2025.11.07 | ₩18,617 | ₩18,644 | ₩18,570 | ₩18,631 | +0.07% | 45.1만 |
|---|
| 2025.11.06 | ₩18,671 | ₩18,684 | ₩18,577 | ₩18,617 | -0.29% | 36.4만 |
|---|
| 2025.11.05 | ₩18,698 | ₩18,698 | ₩18,523 | ₩18,631 | -0.36% | 41만 |
|---|
| 2025.11.04 | ₩18,577 | ₩18,698 | ₩18,456 | ₩18,617 | +0.22% | 52.9만 |
|---|
| 2025.11.03 | ₩18,698 | ₩18,738 | ₩18,644 | ₩18,671 | -0.14% | 48.8만 |
|---|
| 2025.10.31 | ₩18,698 | ₩18,698 | ₩18,604 | ₩18,671 | -0.14% | 46.5만 |
|---|
| 2025.10.30 | ₩18,657 | ₩18,657 | ₩18,523 | ₩18,604 | -0.29% | 28.2만 |
|---|
| 2025.10.29 | ₩18,698 | ₩18,711 | ₩18,550 | ₩18,644 | -0.29% | 67.9만 |
|---|
| 2025.10.28 | ₩18,563 | ₩18,644 | ₩18,456 | ₩18,590 | +0.14% | 55.5만 |
|---|
| 2025.10.27 | ₩18,724 | ₩18,738 | ₩18,315 | ₩18,590 | -0.72% | 94.2만 |
|---|
| 2025.10.24 | ₩18,671 | ₩18,718 | ₩18,657 | ₩18,671 | 0.00% | 35.1만 |
|---|
| 2025.10.23 | ₩18,698 | ₩18,698 | ₩18,590 | ₩18,698 | 0.00% | 49.5만 |
|---|
| 2025.10.22 | ₩18,617 | ₩18,644 | ₩18,530 | ₩18,644 | +0.14% | 68.7만 |
|---|
| 2025.10.21 | ₩18,094 | ₩18,598 | ₩18,040 | ₩18,550 | +2.52% | 102.3만 |
|---|
| 2025.10.20 | ₩18,470 | ₩18,496 | ₩18,014 | ₩18,188 | -1.53% | 208.1만 |
|---|
| 2025.10.17 | ₩18,470 | ₩18,537 | ₩18,268 | ₩18,496 | +0.15% | 123.8만 |
|---|
| 2025.10.16 | ₩18,791 | ₩18,791 | ₩18,530 | ₩18,537 | -1.36% | 60.2만 |
|---|
| 2025.10.15 | ₩18,845 | ₩18,907 | ₩18,724 | ₩18,751 | -0.50% | 59.6만 |
|---|
| 2025.10.14 | ₩18,698 | ₩18,838 | ₩18,644 | ₩18,778 | +0.43% | 39.5만 |
|---|
| 2025.10.13 | ₩19,033 | ₩19,073 | ₩18,952 | ₩18,979 | -0.28% | 61.4만 |
|---|
| 2025.10.10 | ₩19,100 | ₩19,100 | ₩18,885 | ₩18,926 | -0.91% | 90.4만 |
|---|