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 | ₩16,214 | ₩16,415 | ₩16,187 | ₩16,214 | 0.00% | 108.6만 |
| 2026.10.08 | ₩15,879 | ₩16,221 | ₩15,806 | ₩16,174 | +1.86% | 104.9만 |
| 2026.10.07 | ₩16,053 | ₩16,060 | ₩15,852 | ₩15,879 | -1.09% | 111.7만 |
| 2026.10.06 | ₩15,852 | ₩16,214 | ₩15,812 | ₩16,187 | +2.11% | 92.2만 |
| 2026.10.05 | ₩16,335 | ₩16,375 | ₩15,785 | ₩15,799 | -3.28% | 137.5만 |
| 2026.10.02 | ₩16,040 | ₩16,482 | ₩15,973 | ₩16,228 | +1.17% | 266.7만 |
| 2026.10.01 | ₩15,933 | ₩15,960 | ₩15,712 | ₩15,852 | -0.50% | 99.1만 |
| 2026.09.30 | ₩15,839 | ₩15,986 | ₩15,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,893 |
| +0.34% |
| 110.1만 |
| 2026.09.29 | ₩15,651 | ₩15,799 | ₩15,625 | ₩15,799 | +0.94% | 87.4만 |
|---|
| 2026.09.28 | ₩15,625 | ₩15,651 | ₩15,424 | ₩15,638 | +0.09% | 171.7만 |
|---|
| 2026.09.25 | ₩15,732 | ₩15,879 | ₩15,685 | ₩15,718 | -0.09% | 105.5만 |
|---|
| 2026.09.24 | ₩15,571 | ₩15,745 | ₩15,477 | ₩15,625 | +0.34% | 164.8만 |
|---|
| 2026.09.23 | ₩15,866 | ₩15,866 | ₩15,584 | ₩15,651 | -1.35% | 181.8만 |
|---|
| 2026.09.22 | ₩15,933 | ₩15,993 | ₩15,826 | ₩15,906 | -0.17% | 131.6만 |
|---|
| 2026.09.21 | ₩16,080 | ₩16,190 | ₩15,792 | ₩16,027 | -0.33% | 129만 |
|---|
| 2026.09.18 | ₩16,187 | ₩16,281 | ₩15,953 | ₩16,067 | -0.75% | 138.5만 |
|---|
| 2026.09.17 | ₩16,120 | ₩16,228 | ₩16,007 | ₩16,201 | +0.50% | 125.5만 |
|---|
| 2026.09.16 | ₩16,161 | ₩16,161 | ₩15,953 | ₩16,053 | -0.66% | 121.7만 |
|---|
| 2026.09.15 | ₩16,053 | ₩16,147 | ₩15,826 | ₩16,013 | -0.25% | 178.8만 |
|---|
| 2026.09.14 | ₩16,455 | ₩16,455 | ₩16,040 | ₩16,107 | -2.12% | 207.7만 |
|---|
| 2026.09.11 | ₩16,616 | ₩17,058 | ₩16,536 | ₩16,563 | -0.32% | 98.5만 |
|---|
| 2026.09.10 | ₩16,898 | ₩17,009 | ₩16,697 | ₩16,723 | -1.03% | 94.8만 |
|---|
| 2026.09.09 | ₩16,817 | ₩17,032 | ₩16,750 | ₩16,978 | +0.96% | 139만 |
|---|
| 2026.09.08 | ₩17,152 | ₩17,166 | ₩16,777 | ₩16,844 | -1.80% | 114.1만 |
|---|
| 2026.09.04 | ₩16,737 | ₩17,199 | ₩16,737 | ₩17,179 | +2.64% | 115.5만 |
|---|
| 2026.09.03 | ₩16,750 | ₩16,811 | ₩16,703 | ₩16,777 | +0.16% | 60.3만 |
|---|
| 2026.09.02 | ₩16,643 | ₩16,757 | ₩16,576 | ₩16,683 | +0.24% | 93만 |
|---|
| 2026.09.01 | ₩16,750 | ₩16,764 | ₩16,563 | ₩16,589 | -0.96% | 107.8만 |
|---|
| 2026.08.31 | ₩16,750 | ₩16,777 | ₩16,663 | ₩16,737 | -0.08% | 121.9만 |
|---|
| 2026.08.28 | ₩17,058 | ₩17,058 | ₩16,804 | ₩16,817 | -1.41% | 75.1만 |
|---|
| 2026.08.27 | ₩16,938 | ₩17,025 | ₩16,875 | ₩16,991 | +0.32% | 59.6만 |
|---|
| 2026.08.26 | ₩16,991 | ₩17,005 | ₩16,849 | ₩16,898 | -0.55% | 104.3만 |
|---|
| 2026.08.25 | ₩16,911 | ₩16,958 | ₩16,817 | ₩16,951 | +0.24% | 72.2만 |
|---|
| 2026.08.24 | ₩16,898 | ₩16,938 | ₩16,804 | ₩16,817 | -0.48% | 73.4만 |
|---|
| 2026.08.21 | ₩16,764 | ₩16,971 | ₩16,723 | ₩16,938 | +1.04% | 122.9만 |
|---|
| 2026.08.20 | ₩17,005 | ₩17,112 | ₩16,790 | ₩16,804 | -1.18% | 129.1만 |
|---|
| 2026.08.19 | ₩17,313 | ₩17,313 | ₩17,005 | ₩17,032 | -1.63% | 74.2만 |
|---|
| 2026.08.18 | ₩16,978 | ₩17,186 | ₩16,978 | ₩17,179 | +1.18% | 106.1만 |
|---|
| 2026.08.17 | ₩17,152 | ₩17,206 | ₩16,978 | ₩17,045 | -0.62% | 94.2만 |
|---|
| 2026.08.14 | ₩17,246 | ₩17,353 | ₩17,139 | ₩17,139 | -0.62% | 61.6만 |
|---|
| 2026.08.13 | ₩17,380 | ₩17,459 | ₩17,233 | ₩17,259 | -0.69% | 93.4만 |
|---|
| 2026.08.12 | ₩17,581 | ₩17,581 | ₩17,434 | ₩17,527 | -0.30% | 69.6만 |
|---|
| 2026.08.11 | ₩17,581 | ₩17,607 | ₩17,474 | ₩17,541 | -0.23% | 46.3만 |
|---|
| 2026.08.10 | ₩17,487 | ₩17,601 | ₩17,477 | ₩17,568 | +0.46% | 50.2만 |
|---|
| 2026.08.07 | ₩17,581 | ₩17,581 | ₩17,434 | ₩17,527 | -0.30% | 63.6만 |
|---|
| 2026.08.06 | ₩17,487 | ₩17,521 | ₩17,393 | ₩17,514 | +0.15% | 43만 |
|---|
| 2026.08.05 | ₩17,581 | ₩17,581 | ₩17,340 | ₩17,434 | -0.84% | 68.3만 |
|---|
| 2026.08.04 | ₩17,527 | ₩17,682 | ₩17,434 | ₩17,447 | -0.46% | 81.1만 |
|---|
| 2026.08.03 | ₩17,568 | ₩17,621 | ₩17,427 | ₩17,501 | -0.38% | 57.7만 |
|---|
| 2026.07.31 | ₩17,648 | ₩17,648 | ₩17,467 | ₩17,474 | -0.99% | 40.3만 |
|---|
| 2026.07.30 | ₩17,420 | ₩17,594 | ₩17,420 | ₩17,594 | +1.00% | 51.1만 |
|---|
| 2026.07.29 | ₩17,340 | ₩17,487 | ₩17,300 | ₩17,353 | +0.08% | 68.1만 |
|---|
| 2026.07.28 | ₩17,246 | ₩17,367 | ₩17,152 | ₩17,286 | +0.23% | 63.7만 |
|---|
| 2026.07.27 | ₩17,393 | ₩17,393 | ₩17,125 | ₩17,192 | -1.16% | 60.2만 |
|---|
| 2026.07.24 | ₩17,273 | ₩17,326 | ₩17,206 | ₩17,300 | +0.16% | 59.7만 |
|---|
| 2026.07.23 | ₩17,420 | ₩17,440 | ₩17,259 | ₩17,273 | -0.85% | 56.8만 |
|---|
| 2026.07.22 | ₩17,594 | ₩17,621 | ₩17,434 | ₩17,460 | -0.76% | 38.2만 |
|---|
| 2026.07.21 | ₩17,635 | ₩17,635 | ₩17,554 | ₩17,594 | -0.23% | 44.8만 |
|---|
| 2026.07.20 | ₩17,728 | ₩17,782 | ₩17,447 | ₩17,554 | -0.98% | 55.1만 |
|---|
| 2026.07.17 | ₩17,635 | ₩17,695 | ₩17,561 | ₩17,661 | +0.15% | 47만 |
|---|
| 2026.07.16 | ₩17,621 | ₩17,728 | ₩17,560 | ₩17,648 | +0.15% | 43.2만 |
|---|
| 2026.07.15 | ₩17,434 | ₩17,594 | ₩17,407 | ₩17,568 | +0.77% | 43.5만 |
|---|
| 2026.07.14 | ₩17,554 | ₩17,605 | ₩17,400 | ₩17,447 | -0.61% | 63.1만 |
|---|
| 2026.07.13 | ₩17,661 | ₩17,743 | ₩17,487 | ₩17,568 | -0.53% | 57.2만 |
|---|
| 2026.07.10 | ₩17,889 | ₩17,893 | ₩17,795 | ₩17,822 | -0.37% | 56.1만 |
|---|
| 2026.07.09 | ₩17,903 | ₩17,903 | ₩17,836 | ₩17,849 | -0.30% | 44.8만 |
|---|
| 2026.07.08 | ₩17,836 | ₩17,869 | ₩17,795 | ₩17,862 | +0.15% | 35.9만 |
|---|
| 2026.07.07 | ₩17,755 | ₩17,880 | ₩17,755 | ₩17,849 | +0.53% | 42.7만 |
|---|
| 2026.07.06 | ₩17,836 | ₩17,916 | ₩17,795 | ₩17,795 | -0.23% | 58.6만 |
|---|
| 2026.07.02 | ₩17,822 | ₩17,836 | ₩17,755 | ₩17,755 | -0.38% | 43.8만 |
|---|
| 2026.07.01 | ₩17,675 | ₩17,782 | ₩17,608 | ₩17,769 | +0.53% | 78.5만 |
|---|
| 2026.06.30 | ₩17,648 | ₩17,715 | ₩17,507 | ₩17,715 | +0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩17,688 | ₩17,715 | ₩17,494 | ₩17,621 | -0.38% | 61.9만 |
|---|
| 2026.06.26 | ₩17,434 | ₩17,590 | ₩17,434 | ₩17,581 | +0.85% | 59만 |
|---|
| 2026.06.25 | ₩17,353 | ₩17,454 | ₩17,300 | ₩17,367 | +0.08% | 55.2만 |
|---|
| 2026.06.24 | ₩17,353 | ₩17,380 | ₩17,266 | ₩17,353 | 0.00% | 32.6만 |
|---|
| 2026.06.23 | ₩17,206 | ₩17,280 | ₩17,152 | ₩17,259 | +0.31% | 54.1만 |
|---|
| 2026.06.22 | ₩17,367 | ₩17,380 | ₩17,226 | ₩17,233 | -0.77% | 78.3만 |
|---|
| 2026.06.18 | ₩17,367 | ₩17,527 | ₩17,353 | ₩17,380 | +0.08% | 90.5만 |
|---|
| 2026.06.17 | ₩17,621 | ₩17,621 | ₩17,246 | ₩17,246 | -2.13% | 78.9만 |
|---|
| 2026.06.16 | ₩17,420 | ₩17,581 | ₩17,420 | ₩17,541 | +0.69% | 52.3만 |
|---|
| 2026.06.15 | ₩17,219 | ₩17,440 | ₩17,206 | ₩17,407 | +1.09% | 63.1만 |
|---|
| 2026.06.12 | ₩17,139 | ₩17,273 | ₩17,085 | ₩17,219 | +0.47% | 61.5만 |
|---|
| 2026.06.11 | ₩17,286 | ₩17,286 | ₩17,045 | ₩17,085 | -1.16% | 99.1만 |
|---|
| 2026.06.10 | ₩17,434 | ₩17,527 | ₩17,393 | ₩17,407 | -0.15% | 71.2만 |
|---|
| 2026.06.09 | ₩17,554 | ₩17,568 | ₩17,393 | ₩17,434 | -0.69% | 60만 |
|---|
| 2026.06.08 | ₩17,501 | ₩17,581 | ₩17,459 | ₩17,541 | +0.23% | 53만 |
|---|
| 2026.06.05 | ₩17,487 | ₩17,527 | ₩17,400 | ₩17,501 | +0.08% | 55.6만 |
|---|
| 2026.06.04 | ₩17,420 | ₩17,594 | ₩17,396 | ₩17,568 | +0.85% | 32.1만 |
|---|
| 2026.06.03 | ₩17,487 | ₩17,675 | ₩17,420 | ₩17,420 | -0.38% | 41만 |
|---|
| 2026.06.02 | ₩17,474 | ₩17,581 | ₩17,434 | ₩17,554 | +0.46% | 46.8만 |
|---|
| 2026.06.01 | ₩17,635 | ₩17,648 | ₩17,454 | ₩17,474 | -0.91% | 78.6만 |
|---|
| 2026.05.29 | ₩17,474 | ₩17,621 | ₩17,380 | ₩17,621 | +0.84% | 49.4만 |
|---|
| 2026.05.28 | ₩17,367 | ₩17,562 | ₩17,367 | ₩17,420 | +0.31% | 57.1만 |
|---|
| 2026.05.27 | ₩17,407 | ₩17,420 | ₩17,320 | ₩17,420 | +0.08% | 64.7만 |
|---|
| 2026.05.26 | ₩17,125 | ₩17,353 | ₩17,125 | ₩17,313 | +1.10% | 83만 |
|---|
| 2026.05.22 | ₩17,259 | ₩17,273 | ₩17,045 | ₩17,058 | -1.16% | 48.8만 |
|---|
| 2026.05.21 | ₩17,246 | ₩17,300 | ₩17,105 | ₩17,206 | -0.23% | 60.2만 |
|---|
| 2026.05.20 | ₩17,125 | ₩17,353 | ₩17,085 | ₩17,259 | +0.78% | 77.9만 |
|---|
| 2026.05.19 | ₩17,072 | ₩17,179 | ₩17,005 | ₩17,032 | -0.24% | 53.6만 |
|---|
| 2026.05.18 | ₩17,072 | ₩17,166 | ₩17,018 | ₩17,125 | +0.31% | 80.6만 |
|---|
| 2026.05.15 | ₩17,005 | ₩17,178 | ₩16,884 | ₩16,951 | -0.32% | 82.6만 |
|---|
| 2026.05.14 | ₩17,112 | ₩17,326 | ₩17,072 | ₩17,085 | -0.16% | 80.7만 |
|---|
| 2026.05.13 | ₩17,233 | ₩17,286 | ₩17,105 | ₩17,179 | -0.31% | 89.2만 |
|---|
| 2026.05.12 | ₩17,581 | ₩17,665 | ₩17,085 | ₩17,340 | -1.37% | 148.4만 |
|---|
| 2026.05.11 | ₩17,702 | ₩17,702 | ₩17,541 | ₩17,581 | -0.68% | 62.9만 |
|---|
| 2026.05.08 | ₩17,876 | ₩17,929 | ₩17,795 | ₩17,809 | -0.37% | 84.4만 |
|---|
| 2026.05.07 | ₩17,889 | ₩17,903 | ₩17,849 | ₩17,903 | +0.07% | 55.5만 |
|---|
| 2026.05.06 | ₩17,822 | ₩17,849 | ₩17,795 | ₩17,836 | +0.08% | 51.5만 |
|---|
| 2026.05.05 | ₩17,822 | ₩17,876 | ₩17,742 | ₩17,769 | -0.30% | 55.2만 |
|---|
| 2026.05.04 | ₩17,943 | ₩17,956 | ₩17,688 | ₩17,822 | -0.67% | 122.1만 |
|---|
| 2026.05.01 | ₩17,996 | ₩18,063 | ₩17,849 | ₩17,943 | -0.30% | 101.8만 |
|---|
| 2026.04.30 | ₩17,943 | ₩17,995 | ₩17,871 | ₩17,916 | -0.15% | 45.8만 |
|---|
| 2026.04.29 | ₩17,970 | ₩17,970 | ₩17,822 | ₩17,849 | -0.67% | 35.1만 |
|---|
| 2026.04.28 | ₩17,970 | ₩17,970 | ₩17,929 | ₩17,929 | -0.22% | 35.6만 |
|---|
| 2026.04.27 | ₩17,916 | ₩17,976 | ₩17,895 | ₩17,943 | +0.15% | 51.9만 |
|---|
| 2026.04.24 | ₩17,929 | ₩17,951 | ₩17,795 | ₩17,916 | -0.07% | 28.7만 |
|---|
| 2026.04.23 | ₩17,970 | ₩17,970 | ₩17,795 | ₩17,889 | -0.45% | 38만 |
|---|
| 2026.04.22 | ₩18,010 | ₩18,010 | ₩17,889 | ₩17,916 | -0.52% | 40.7만 |
|---|
| 2026.04.21 | ₩18,077 | ₩18,110 | ₩17,929 | ₩17,956 | -0.67% | 62.7만 |
|---|
| 2026.04.20 | ₩17,956 | ₩18,023 | ₩17,943 | ₩18,010 | +0.30% | 67.7만 |
|---|
| 2026.04.17 | ₩17,889 | ₩17,983 | ₩17,876 | ₩17,929 | +0.22% | 62만 |
|---|
| 2026.04.16 | ₩17,862 | ₩17,862 | ₩17,789 | ₩17,836 | -0.15% | 43.4만 |
|---|
| 2026.04.15 | ₩17,809 | ₩17,822 | ₩17,635 | ₩17,809 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩17,809 | ₩17,849 | ₩17,688 | ₩17,728 | -0.45% | 68.4만 |
|---|
| 2026.04.13 | ₩17,755 | ₩17,822 | ₩17,688 | ₩17,782 | +0.15% | 85.5만 |
|---|
| 2026.04.10 | ₩17,929 | ₩17,943 | ₩17,849 | ₩17,916 | -0.07% | 68.7만 |
|---|
| 2026.04.09 | ₩17,889 | ₩17,929 | ₩17,802 | ₩17,903 | +0.07% | 52.3만 |
|---|
| 2026.04.08 | ₩17,903 | ₩17,929 | ₩17,738 | ₩17,822 | -0.45% | 76.8만 |
|---|
| 2026.04.07 | ₩17,755 | ₩17,762 | ₩17,501 | ₩17,594 | -0.91% | 46만 |
|---|
| 2026.04.06 | ₩17,849 | ₩17,903 | ₩17,675 | ₩17,742 | -0.60% | 90.3만 |
|---|
| 2026.04.02 | ₩17,527 | ₩17,735 | ₩17,380 | ₩17,728 | +1.15% | 53.4만 |
|---|
| 2026.04.01 | ₩17,594 | ₩17,728 | ₩17,487 | ₩17,688 | +0.53% | 81.7만 |
|---|
| 2026.03.31 | ₩16,777 | ₩17,393 | ₩16,777 | ₩17,326 | +3.27% | 97.8만 |
|---|
| 2026.03.30 | ₩16,750 | ₩16,844 | ₩16,576 | ₩16,670 | -0.48% | 82.3만 |
|---|
| 2026.03.27 | ₩16,817 | ₩16,831 | ₩16,589 | ₩16,670 | -0.88% | 103.5만 |
|---|
| 2026.03.26 | ₩16,951 | ₩17,092 | ₩16,911 | ₩16,945 | -0.04% | 68.2만 |
|---|
| 2026.03.25 | ₩16,991 | ₩17,045 | ₩16,898 | ₩17,005 | +0.08% | 98.2만 |
|---|
| 2026.03.24 | ₩16,924 | ₩17,044 | ₩16,750 | ₩16,924 | 0.00% | 73.1만 |
|---|
| 2026.03.23 | ₩16,884 | ₩17,032 | ₩16,804 | ₩16,924 | +0.24% | 120.3만 |
|---|
| 2026.03.20 | ₩17,353 | ₩17,407 | ₩16,723 | ₩16,790 | -3.24% | 204만 |
|---|
| 2026.03.19 | ₩17,487 | ₩17,568 | ₩17,266 | ₩17,380 | -0.61% | 118.7만 |
|---|
| 2026.03.18 | ₩17,876 | ₩17,956 | ₩17,581 | ₩17,581 | -1.65% | 50.9만 |
|---|
| 2026.03.17 | ₩17,769 | ₩17,849 | ₩17,675 | ₩17,836 | +0.38% | 47만 |
|---|
| 2026.03.16 | ₩17,594 | ₩17,698 | ₩17,541 | ₩17,648 | +0.30% | 72.2만 |
|---|
| 2026.03.13 | ₩17,903 | ₩17,916 | ₩17,481 | ₩17,581 | -1.80% | 92.1만 |
|---|
| 2026.03.12 | ₩17,876 | ₩17,929 | ₩17,795 | ₩17,795 | -0.45% | 49.6만 |
|---|
| 2026.03.11 | ₩17,970 | ₩18,191 | ₩17,970 | ₩18,090 | +0.67% | 68.8만 |
|---|
| 2026.03.10 | ₩17,836 | ₩18,050 | ₩17,782 | ₩17,929 | +0.53% | 92.1만 |
|---|
| 2026.03.09 | ₩18,010 | ₩18,050 | ₩17,609 | ₩17,728 | -1.56% | 206.6만 |
|---|
| 2026.03.06 | ₩18,345 | ₩18,385 | ₩18,010 | ₩18,251 | -0.51% | 200.1만 |
|---|
| 2026.03.05 | ₩18,519 | ₩18,653 | ₩18,472 | ₩18,479 | -0.22% | 68.1만 |
|---|
| 2026.03.04 | ₩18,586 | ₩18,666 | ₩18,539 | ₩18,640 | +0.29% | 53.3만 |
|---|
| 2026.03.03 | ₩18,707 | ₩18,720 | ₩18,358 | ₩18,586 | -0.64% | 119.1만 |
|---|
| 2026.03.02 | ₩18,653 | ₩18,794 | ₩18,640 | ₩18,774 | +0.65% | 74.4만 |
|---|
| 2026.02.27 | ₩18,747 | ₩18,786 | ₩18,666 | ₩18,693 | -0.29% | 53.7만 |
|---|
| 2026.02.26 | ₩18,760 | ₩18,814 | ₩18,693 | ₩18,693 | -0.36% | 69.8만 |
|---|
| 2026.02.25 | ₩18,800 | ₩18,894 | ₩18,693 | ₩18,693 | -0.57% | 103.8만 |
|---|
| 2026.02.24 | ₩18,934 | ₩19,028 | ₩18,881 | ₩18,908 | -0.14% | 63.5만 |
|---|
| 2026.02.23 | ₩18,948 | ₩18,975 | ₩18,894 | ₩18,921 | -0.14% | 83.2만 |
|---|
| 2026.02.20 | ₩18,975 | ₩18,975 | ₩18,858 | ₩18,948 | -0.14% | 76.7만 |
|---|
| 2026.02.19 | ₩18,975 | ₩18,975 | ₩18,948 | ₩18,948 | -0.14% | 44.1만 |
|---|
| 2026.02.18 | ₩18,948 | ₩18,961 | ₩18,908 | ₩18,948 | 0.00% | 55.1만 |
|---|
| 2026.02.17 | ₩18,827 | ₩18,881 | ₩18,733 | ₩18,881 | +0.28% | 80.4만 |
|---|
| 2026.02.13 | ₩18,841 | ₩18,881 | ₩18,787 | ₩18,881 | +0.21% | 65.1만 |
|---|
| 2026.02.12 | ₩18,948 | ₩18,948 | ₩18,787 | ₩18,814 | -0.71% | 60.2만 |
|---|
| 2026.02.11 | ₩18,975 | ₩19,028 | ₩18,921 | ₩18,975 | 0.00% | 75.3만 |
|---|
| 2026.02.10 | ₩18,934 | ₩18,988 | ₩18,921 | ₩18,961 | +0.14% | 88.9만 |
|---|
| 2026.02.09 | ₩18,894 | ₩18,961 | ₩18,874 | ₩18,921 | +0.14% | 95.6만 |
|---|
| 2026.02.06 | ₩18,827 | ₩18,881 | ₩18,827 | ₩18,881 | +0.28% | 70.7만 |
|---|
| 2026.02.05 | ₩18,827 | ₩18,827 | ₩18,774 | ₩18,800 | -0.14% | 70.6만 |
|---|
| 2026.02.04 | ₩18,827 | ₩18,827 | ₩18,787 | ₩18,800 | -0.14% | 78.3만 |
|---|
| 2026.02.03 | ₩18,800 | ₩18,814 | ₩18,720 | ₩18,774 | -0.14% | 70.3만 |
|---|
| 2026.02.02 | ₩18,760 | ₩18,841 | ₩18,733 | ₩18,800 | +0.21% | 103.9만 |
|---|
| 2026.01.30 | ₩18,733 | ₩18,737 | ₩18,680 | ₩18,720 | -0.07% | 48.2만 |
|---|
| 2026.01.29 | ₩18,720 | ₩18,754 | ₩18,666 | ₩18,707 | -0.07% | 46.6만 |
|---|
| 2026.01.28 | ₩18,640 | ₩18,720 | ₩18,640 | ₩18,720 | +0.43% | 48만 |
|---|
| 2026.01.27 | ₩18,747 | ₩18,747 | ₩18,680 | ₩18,680 | -0.36% | 36.3만 |
|---|
| 2026.01.26 | ₩18,747 | ₩18,747 | ₩18,666 | ₩18,707 | -0.21% | 42.7만 |
|---|
| 2026.01.23 | ₩18,693 | ₩18,760 | ₩18,593 | ₩18,680 | -0.07% | 89.8만 |
|---|
| 2026.01.22 | ₩18,827 | ₩18,839 | ₩18,700 | ₩18,733 | -0.50% | 65.1만 |
|---|
| 2026.01.21 | ₩18,787 | ₩18,847 | ₩18,778 | ₩18,814 | +0.14% | 60.5만 |
|---|
| 2026.01.20 | ₩18,680 | ₩18,740 | ₩18,666 | ₩18,733 | +0.29% | 71.1만 |
|---|
| 2026.01.16 | ₩18,760 | ₩18,774 | ₩18,720 | ₩18,720 | -0.21% | 36.4만 |
|---|
| 2026.01.15 | ₩18,720 | ₩18,733 | ₩18,693 | ₩18,733 | +0.07% | 46.7만 |
|---|
| 2026.01.14 | ₩18,720 | ₩18,760 | ₩18,693 | ₩18,720 | 0.00% | 46.4만 |
|---|
| 2026.01.13 | ₩18,707 | ₩18,854 | ₩18,680 | ₩18,720 | +0.07% | 51.7만 |
|---|
| 2026.01.12 | ₩18,827 | ₩18,894 | ₩18,791 | ₩18,881 | +0.28% | 77.7만 |
|---|
| 2026.01.09 | ₩18,800 | ₩18,841 | ₩18,774 | ₩18,800 | 0.00% | 60.7만 |
|---|
| 2026.01.08 | ₩18,720 | ₩18,800 | ₩18,720 | ₩18,800 | +0.43% | 57.1만 |
|---|
| 2026.01.07 | ₩18,693 | ₩18,760 | ₩18,692 | ₩18,760 | +0.36% | 49.2만 |
|---|
| 2026.01.06 | ₩18,640 | ₩18,693 | ₩18,626 | ₩18,680 | +0.22% | 80.9만 |
|---|
| 2026.01.05 | ₩18,653 | ₩18,680 | ₩18,626 | ₩18,626 | -0.14% | 98.8만 |
|---|
| 2026.01.02 | ₩18,653 | ₩18,680 | ₩18,492 | ₩18,640 | -0.07% | 96.5만 |
|---|
| 2025.12.31 | ₩18,666 | ₩18,675 | ₩18,546 | ₩18,546 | -0.65% | 73.9만 |
|---|
| 2025.12.30 | ₩18,626 | ₩18,653 | ₩18,586 | ₩18,653 | +0.14% | 84.3만 |
|---|
| 2025.12.29 | ₩18,613 | ₩18,629 | ₩18,559 | ₩18,599 | -0.07% | 73.4만 |
|---|
| 2025.12.26 | ₩18,640 | ₩18,640 | ₩18,586 | ₩18,586 | -0.29% | 49.4만 |
|---|
| 2025.12.24 | ₩18,573 | ₩18,599 | ₩18,519 | ₩18,586 | +0.07% | 52.8만 |
|---|
| 2025.12.23 | ₩18,599 | ₩18,613 | ₩18,526 | ₩18,546 | -0.29% | 96.1만 |
|---|
| 2025.12.22 | ₩18,613 | ₩18,613 | ₩18,546 | ₩18,559 | -0.29% | 53만 |
|---|
| 2025.12.19 | ₩18,586 | ₩18,620 | ₩18,506 | ₩18,546 | -0.22% | 72.3만 |
|---|
| 2025.12.18 | ₩18,546 | ₩18,566 | ₩18,479 | ₩18,559 | +0.07% | 71.5만 |
|---|
| 2025.12.17 | ₩18,613 | ₩18,616 | ₩18,506 | ₩18,506 | -0.58% | 76.6만 |
|---|
| 2025.12.16 | ₩18,452 | ₩18,640 | ₩18,425 | ₩18,559 | +0.58% | 157.2만 |
|---|
| 2025.12.15 | ₩18,586 | ₩18,616 | ₩18,412 | ₩18,479 | -0.58% | 70.2만 |
|---|
| 2025.12.12 | ₩18,640 | ₩18,666 | ₩18,492 | ₩18,492 | -0.79% | 57.4만 |
|---|
| 2025.12.11 | ₩18,666 | ₩18,716 | ₩18,599 | ₩18,666 | 0.00% | 66만 |
|---|
| 2025.12.10 | ₩18,760 | ₩18,881 | ₩18,733 | ₩18,881 | +0.64% | 67.3만 |
|---|
| 2025.12.09 | ₩18,733 | ₩18,760 | ₩18,707 | ₩18,760 | +0.14% | 75.4만 |
|---|
| 2025.12.08 | ₩18,707 | ₩18,733 | ₩18,646 | ₩18,733 | +0.14% | 83.7만 |
|---|
| 2025.12.05 | ₩18,693 | ₩18,746 | ₩18,680 | ₩18,680 | -0.07% | 71.6만 |
|---|
| 2025.12.04 | ₩18,693 | ₩18,720 | ₩18,640 | ₩18,640 | -0.29% | 64.1만 |
|---|
| 2025.12.03 | ₩18,720 | ₩18,733 | ₩18,680 | ₩18,680 | -0.21% | 58만 |
|---|
| 2025.12.02 | ₩18,760 | ₩18,760 | ₩18,707 | ₩18,707 | -0.29% | 51.3만 |
|---|
| 2025.12.01 | ₩18,666 | ₩18,747 | ₩18,642 | ₩18,733 | +0.36% | 86.3만 |
|---|
| 2025.11.28 | ₩18,653 | ₩18,747 | ₩18,613 | ₩18,680 | +0.14% | 42.1만 |
|---|
| 2025.11.26 | ₩18,613 | ₩18,653 | ₩18,605 | ₩18,613 | 0.00% | 38.4만 |
|---|
| 2025.11.25 | ₩18,532 | ₩18,599 | ₩18,519 | ₩18,599 | +0.36% | 52.5만 |
|---|
| 2025.11.24 | ₩18,479 | ₩18,519 | ₩18,385 | ₩18,519 | +0.22% | 58.2만 |
|---|
| 2025.11.21 | ₩18,251 | ₩18,425 | ₩18,211 | ₩18,412 | +0.88% | 67.2만 |
|---|
| 2025.11.20 | ₩18,291 | ₩18,412 | ₩18,197 | ₩18,197 | -0.51% | 85.4만 |
|---|
| 2025.11.19 | ₩18,372 | ₩18,412 | ₩18,224 | ₩18,264 | -0.58% | 75.3만 |
|---|
| 2025.11.18 | ₩18,305 | ₩18,345 | ₩18,117 | ₩18,345 | +0.22% | 95.8만 |
|---|
| 2025.11.17 | ₩18,465 | ₩18,475 | ₩18,264 | ₩18,358 | -0.58% | 83.6만 |
|---|
| 2025.11.14 | ₩18,425 | ₩18,539 | ₩18,358 | ₩18,465 | +0.22% | 63.7만 |
|---|
| 2025.11.13 | ₩18,693 | ₩18,707 | ₩18,599 | ₩18,653 | -0.22% | 58.1만 |
|---|
| 2025.11.12 | ₩18,720 | ₩18,733 | ₩18,640 | ₩18,693 | -0.14% | 48.4만 |
|---|
| 2025.11.11 | ₩18,733 | ₩18,747 | ₩18,693 | ₩18,693 | -0.21% | 30.8만 |
|---|
| 2025.11.10 | ₩18,680 | ₩18,693 | ₩18,626 | ₩18,680 | 0.00% | 50.7만 |
|---|
| 2025.11.07 | ₩18,599 | ₩18,626 | ₩18,553 | ₩18,613 | +0.07% | 45.1만 |
|---|
| 2025.11.06 | ₩18,653 | ₩18,666 | ₩18,559 | ₩18,599 | -0.29% | 36.4만 |
|---|
| 2025.11.05 | ₩18,680 | ₩18,680 | ₩18,506 | ₩18,613 | -0.36% | 41만 |
|---|
| 2025.11.04 | ₩18,559 | ₩18,680 | ₩18,439 | ₩18,599 | +0.22% | 52.9만 |
|---|
| 2025.11.03 | ₩18,680 | ₩18,720 | ₩18,626 | ₩18,653 | -0.14% | 48.8만 |
|---|
| 2025.10.31 | ₩18,680 | ₩18,680 | ₩18,586 | ₩18,653 | -0.14% | 46.5만 |
|---|
| 2025.10.30 | ₩18,640 | ₩18,640 | ₩18,506 | ₩18,586 | -0.29% | 28.2만 |
|---|
| 2025.10.29 | ₩18,680 | ₩18,693 | ₩18,532 | ₩18,626 | -0.29% | 67.9만 |
|---|
| 2025.10.28 | ₩18,546 | ₩18,626 | ₩18,439 | ₩18,573 | +0.14% | 55.5만 |
|---|
| 2025.10.27 | ₩18,707 | ₩18,720 | ₩18,298 | ₩18,573 | -0.72% | 94.2만 |
|---|
| 2025.10.24 | ₩18,653 | ₩18,700 | ₩18,640 | ₩18,653 | 0.00% | 35.1만 |
|---|
| 2025.10.23 | ₩18,680 | ₩18,680 | ₩18,573 | ₩18,680 | 0.00% | 49.5만 |
|---|
| 2025.10.22 | ₩18,599 | ₩18,626 | ₩18,512 | ₩18,626 | +0.14% | 68.7만 |
|---|
| 2025.10.21 | ₩18,077 | ₩18,581 | ₩18,023 | ₩18,532 | +2.52% | 102.3만 |
|---|
| 2025.10.20 | ₩18,452 | ₩18,479 | ₩17,996 | ₩18,171 | -1.53% | 208.1만 |
|---|
| 2025.10.17 | ₩18,452 | ₩18,519 | ₩18,251 | ₩18,479 | +0.15% | 123.8만 |
|---|
| 2025.10.16 | ₩18,774 | ₩18,774 | ₩18,512 | ₩18,519 | -1.36% | 60.2만 |
|---|
| 2025.10.15 | ₩18,827 | ₩18,889 | ₩18,707 | ₩18,733 | -0.50% | 59.6만 |
|---|
| 2025.10.14 | ₩18,680 | ₩18,821 | ₩18,626 | ₩18,760 | +0.43% | 39.5만 |
|---|
| 2025.10.13 | ₩19,015 | ₩19,055 | ₩18,934 | ₩18,961 | -0.28% | 61.4만 |
|---|
| 2025.10.10 | ₩19,082 | ₩19,082 | ₩18,867 | ₩18,908 | -0.91% | 90.4만 |
|---|