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 | ₩16,233 | ₩16,434 | ₩16,206 | ₩16,233 | 0.00% | 108.6만 |
| 2026.10.08 | ₩15,897 | ₩16,239 | ₩15,823 | ₩16,192 | +1.86% | 104.9만 |
| 2026.10.07 | ₩16,072 | ₩16,078 | ₩15,870 | ₩15,897 | -1.09% | 111.7만 |
| 2026.10.06 | ₩15,870 | ₩16,233 | ₩15,830 | ₩16,206 | +2.11% | 92.2만 |
| 2026.10.05 | ₩16,353 | ₩16,393 | ₩15,803 | ₩15,817 | -3.28% | 137.5만 |
| 2026.10.02 | ₩16,058 | ₩16,501 | ₩15,991 | ₩16,246 | +1.17% | 266.7만 |
| 2026.10.01 | ₩15,951 | ₩15,978 | ₩15,729 | ₩15,870 | -0.50% | 99.1만 |
| 2026.09.30 | ₩15,857 | ₩16,004 | ₩15,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,911 |
| +0.34% |
| 110.1만 |
| 2026.09.29 | ₩15,669 | ₩15,817 | ₩15,642 | ₩15,817 | +0.94% | 87.4만 |
|---|
| 2026.09.28 | ₩15,642 | ₩15,669 | ₩15,441 | ₩15,656 | +0.09% | 171.7만 |
|---|
| 2026.09.25 | ₩15,750 | ₩15,897 | ₩15,703 | ₩15,736 | -0.09% | 105.5만 |
|---|
| 2026.09.24 | ₩15,589 | ₩15,763 | ₩15,495 | ₩15,642 | +0.34% | 164.8만 |
|---|
| 2026.09.23 | ₩15,884 | ₩15,884 | ₩15,602 | ₩15,669 | -1.35% | 181.8만 |
|---|
| 2026.09.22 | ₩15,951 | ₩16,011 | ₩15,843 | ₩15,924 | -0.17% | 131.6만 |
|---|
| 2026.09.21 | ₩16,098 | ₩16,208 | ₩15,810 | ₩16,045 | -0.33% | 129만 |
|---|
| 2026.09.18 | ₩16,206 | ₩16,300 | ₩15,971 | ₩16,085 | -0.75% | 138.5만 |
|---|
| 2026.09.17 | ₩16,139 | ₩16,246 | ₩16,025 | ₩16,219 | +0.50% | 125.5만 |
|---|
| 2026.09.16 | ₩16,179 | ₩16,179 | ₩15,971 | ₩16,072 | -0.66% | 121.7만 |
|---|
| 2026.09.15 | ₩16,072 | ₩16,165 | ₩15,843 | ₩16,031 | -0.25% | 178.8만 |
|---|
| 2026.09.14 | ₩16,474 | ₩16,474 | ₩16,058 | ₩16,125 | -2.12% | 207.7만 |
|---|
| 2026.09.11 | ₩16,635 | ₩17,078 | ₩16,554 | ₩16,581 | -0.32% | 98.5만 |
|---|
| 2026.09.10 | ₩16,917 | ₩17,028 | ₩16,715 | ₩16,742 | -1.03% | 94.8만 |
|---|
| 2026.09.09 | ₩16,836 | ₩17,051 | ₩16,769 | ₩16,997 | +0.96% | 139만 |
|---|
| 2026.09.08 | ₩17,172 | ₩17,185 | ₩16,796 | ₩16,863 | -1.80% | 114.1만 |
|---|
| 2026.09.04 | ₩16,756 | ₩17,219 | ₩16,756 | ₩17,198 | +2.64% | 115.5만 |
|---|
| 2026.09.03 | ₩16,769 | ₩16,829 | ₩16,722 | ₩16,796 | +0.16% | 60.3만 |
|---|
| 2026.09.02 | ₩16,662 | ₩16,776 | ₩16,595 | ₩16,702 | +0.24% | 93만 |
|---|
| 2026.09.01 | ₩16,769 | ₩16,783 | ₩16,581 | ₩16,608 | -0.96% | 107.8만 |
|---|
| 2026.08.31 | ₩16,769 | ₩16,796 | ₩16,682 | ₩16,756 | -0.08% | 121.9만 |
|---|
| 2026.08.28 | ₩17,078 | ₩17,078 | ₩16,823 | ₩16,836 | -1.41% | 75.1만 |
|---|
| 2026.08.27 | ₩16,957 | ₩17,044 | ₩16,894 | ₩17,011 | +0.32% | 59.6만 |
|---|
| 2026.08.26 | ₩17,011 | ₩17,024 | ₩16,868 | ₩16,917 | -0.55% | 104.3만 |
|---|
| 2026.08.25 | ₩16,930 | ₩16,977 | ₩16,836 | ₩16,970 | +0.24% | 72.2만 |
|---|
| 2026.08.24 | ₩16,917 | ₩16,957 | ₩16,823 | ₩16,836 | -0.48% | 73.4만 |
|---|
| 2026.08.21 | ₩16,783 | ₩16,990 | ₩16,742 | ₩16,957 | +1.04% | 122.9만 |
|---|
| 2026.08.20 | ₩17,024 | ₩17,131 | ₩16,809 | ₩16,823 | -1.18% | 129.1만 |
|---|
| 2026.08.19 | ₩17,333 | ₩17,333 | ₩17,024 | ₩17,051 | -1.63% | 74.2만 |
|---|
| 2026.08.18 | ₩16,997 | ₩17,205 | ₩16,997 | ₩17,198 | +1.18% | 106.1만 |
|---|
| 2026.08.17 | ₩17,172 | ₩17,225 | ₩16,997 | ₩17,064 | -0.62% | 94.2만 |
|---|
| 2026.08.14 | ₩17,265 | ₩17,373 | ₩17,158 | ₩17,158 | -0.62% | 61.6만 |
|---|
| 2026.08.13 | ₩17,400 | ₩17,479 | ₩17,252 | ₩17,279 | -0.69% | 93.4만 |
|---|
| 2026.08.12 | ₩17,601 | ₩17,601 | ₩17,453 | ₩17,547 | -0.30% | 69.6만 |
|---|
| 2026.08.11 | ₩17,601 | ₩17,626 | ₩17,494 | ₩17,561 | -0.23% | 46.3만 |
|---|
| 2026.08.10 | ₩17,507 | ₩17,621 | ₩17,496 | ₩17,587 | +0.46% | 50.2만 |
|---|
| 2026.08.07 | ₩17,601 | ₩17,601 | ₩17,453 | ₩17,547 | -0.30% | 63.6만 |
|---|
| 2026.08.06 | ₩17,507 | ₩17,541 | ₩17,413 | ₩17,534 | +0.15% | 43만 |
|---|
| 2026.08.05 | ₩17,601 | ₩17,601 | ₩17,359 | ₩17,453 | -0.84% | 68.3만 |
|---|
| 2026.08.04 | ₩17,547 | ₩17,701 | ₩17,453 | ₩17,467 | -0.46% | 81.1만 |
|---|
| 2026.08.03 | ₩17,587 | ₩17,641 | ₩17,447 | ₩17,520 | -0.38% | 57.7만 |
|---|
| 2026.07.31 | ₩17,668 | ₩17,668 | ₩17,487 | ₩17,494 | -0.99% | 40.3만 |
|---|
| 2026.07.30 | ₩17,440 | ₩17,614 | ₩17,440 | ₩17,614 | +1.00% | 51.1만 |
|---|
| 2026.07.29 | ₩17,359 | ₩17,507 | ₩17,319 | ₩17,373 | +0.08% | 68.1만 |
|---|
| 2026.07.28 | ₩17,265 | ₩17,386 | ₩17,172 | ₩17,306 | +0.23% | 63.7만 |
|---|
| 2026.07.27 | ₩17,413 | ₩17,413 | ₩17,145 | ₩17,212 | -1.16% | 60.2만 |
|---|
| 2026.07.24 | ₩17,292 | ₩17,346 | ₩17,225 | ₩17,319 | +0.16% | 59.7만 |
|---|
| 2026.07.23 | ₩17,440 | ₩17,460 | ₩17,279 | ₩17,292 | -0.85% | 56.8만 |
|---|
| 2026.07.22 | ₩17,614 | ₩17,641 | ₩17,453 | ₩17,480 | -0.76% | 38.2만 |
|---|
| 2026.07.21 | ₩17,655 | ₩17,655 | ₩17,574 | ₩17,614 | -0.23% | 44.8만 |
|---|
| 2026.07.20 | ₩17,748 | ₩17,802 | ₩17,467 | ₩17,574 | -0.98% | 55.1만 |
|---|
| 2026.07.17 | ₩17,655 | ₩17,715 | ₩17,581 | ₩17,681 | +0.15% | 47만 |
|---|
| 2026.07.16 | ₩17,641 | ₩17,748 | ₩17,579 | ₩17,668 | +0.15% | 43.2만 |
|---|
| 2026.07.15 | ₩17,453 | ₩17,614 | ₩17,426 | ₩17,587 | +0.77% | 43.5만 |
|---|
| 2026.07.14 | ₩17,574 | ₩17,625 | ₩17,420 | ₩17,467 | -0.61% | 63.1만 |
|---|
| 2026.07.13 | ₩17,681 | ₩17,763 | ₩17,507 | ₩17,587 | -0.53% | 57.2만 |
|---|
| 2026.07.10 | ₩17,909 | ₩17,913 | ₩17,816 | ₩17,842 | -0.37% | 56.1만 |
|---|
| 2026.07.09 | ₩17,923 | ₩17,923 | ₩17,856 | ₩17,869 | -0.30% | 44.8만 |
|---|
| 2026.07.08 | ₩17,856 | ₩17,889 | ₩17,816 | ₩17,883 | +0.15% | 35.9만 |
|---|
| 2026.07.07 | ₩17,775 | ₩17,900 | ₩17,775 | ₩17,869 | +0.53% | 42.7만 |
|---|
| 2026.07.06 | ₩17,856 | ₩17,936 | ₩17,816 | ₩17,816 | -0.23% | 58.6만 |
|---|
| 2026.07.02 | ₩17,842 | ₩17,856 | ₩17,775 | ₩17,775 | -0.38% | 43.8만 |
|---|
| 2026.07.01 | ₩17,695 | ₩17,802 | ₩17,628 | ₩17,789 | +0.53% | 78.5만 |
|---|
| 2026.06.30 | ₩17,668 | ₩17,735 | ₩17,527 | ₩17,735 | +0.38% | 58.5만 |
|---|
| 2026.06.29 | ₩17,708 | ₩17,735 | ₩17,514 | ₩17,641 | -0.38% | 61.9만 |
|---|
| 2026.06.26 | ₩17,453 | ₩17,610 | ₩17,453 | ₩17,601 | +0.85% | 59만 |
|---|
| 2026.06.25 | ₩17,373 | ₩17,473 | ₩17,319 | ₩17,386 | +0.08% | 55.2만 |
|---|
| 2026.06.24 | ₩17,373 | ₩17,400 | ₩17,286 | ₩17,373 | 0.00% | 32.6만 |
|---|
| 2026.06.23 | ₩17,225 | ₩17,299 | ₩17,172 | ₩17,279 | +0.31% | 54.1만 |
|---|
| 2026.06.22 | ₩17,386 | ₩17,400 | ₩17,245 | ₩17,252 | -0.77% | 78.3만 |
|---|
| 2026.06.18 | ₩17,386 | ₩17,547 | ₩17,373 | ₩17,400 | +0.08% | 90.5만 |
|---|
| 2026.06.17 | ₩17,641 | ₩17,641 | ₩17,265 | ₩17,265 | -2.13% | 78.9만 |
|---|
| 2026.06.16 | ₩17,440 | ₩17,601 | ₩17,440 | ₩17,561 | +0.69% | 52.3만 |
|---|
| 2026.06.15 | ₩17,239 | ₩17,460 | ₩17,225 | ₩17,426 | +1.09% | 63.1만 |
|---|
| 2026.06.12 | ₩17,158 | ₩17,292 | ₩17,105 | ₩17,239 | +0.47% | 61.5만 |
|---|
| 2026.06.11 | ₩17,306 | ₩17,306 | ₩17,064 | ₩17,105 | -1.16% | 99.1만 |
|---|
| 2026.06.10 | ₩17,453 | ₩17,547 | ₩17,413 | ₩17,426 | -0.15% | 71.2만 |
|---|
| 2026.06.09 | ₩17,574 | ₩17,587 | ₩17,413 | ₩17,453 | -0.69% | 60만 |
|---|
| 2026.06.08 | ₩17,520 | ₩17,601 | ₩17,479 | ₩17,561 | +0.23% | 53만 |
|---|
| 2026.06.05 | ₩17,507 | ₩17,547 | ₩17,420 | ₩17,520 | +0.08% | 55.6만 |
|---|
| 2026.06.04 | ₩17,440 | ₩17,614 | ₩17,416 | ₩17,587 | +0.85% | 32.1만 |
|---|
| 2026.06.03 | ₩17,507 | ₩17,695 | ₩17,440 | ₩17,440 | -0.38% | 41만 |
|---|
| 2026.06.02 | ₩17,494 | ₩17,601 | ₩17,453 | ₩17,574 | +0.46% | 46.8만 |
|---|
| 2026.06.01 | ₩17,655 | ₩17,668 | ₩17,473 | ₩17,494 | -0.91% | 78.6만 |
|---|
| 2026.05.29 | ₩17,494 | ₩17,641 | ₩17,400 | ₩17,641 | +0.84% | 49.4만 |
|---|
| 2026.05.28 | ₩17,386 | ₩17,582 | ₩17,386 | ₩17,440 | +0.31% | 57.1만 |
|---|
| 2026.05.27 | ₩17,426 | ₩17,440 | ₩17,339 | ₩17,440 | +0.08% | 64.7만 |
|---|
| 2026.05.26 | ₩17,145 | ₩17,373 | ₩17,145 | ₩17,333 | +1.10% | 83만 |
|---|
| 2026.05.22 | ₩17,279 | ₩17,292 | ₩17,064 | ₩17,078 | -1.16% | 48.8만 |
|---|
| 2026.05.21 | ₩17,265 | ₩17,319 | ₩17,125 | ₩17,225 | -0.23% | 60.2만 |
|---|
| 2026.05.20 | ₩17,145 | ₩17,373 | ₩17,105 | ₩17,279 | +0.78% | 77.9만 |
|---|
| 2026.05.19 | ₩17,091 | ₩17,198 | ₩17,024 | ₩17,051 | -0.24% | 53.6만 |
|---|
| 2026.05.18 | ₩17,091 | ₩17,185 | ₩17,037 | ₩17,145 | +0.31% | 80.6만 |
|---|
| 2026.05.15 | ₩17,024 | ₩17,197 | ₩16,903 | ₩16,970 | -0.32% | 82.6만 |
|---|
| 2026.05.14 | ₩17,131 | ₩17,346 | ₩17,091 | ₩17,105 | -0.16% | 80.7만 |
|---|
| 2026.05.13 | ₩17,252 | ₩17,306 | ₩17,125 | ₩17,198 | -0.31% | 89.2만 |
|---|
| 2026.05.12 | ₩17,601 | ₩17,685 | ₩17,105 | ₩17,359 | -1.37% | 148.4만 |
|---|
| 2026.05.11 | ₩17,722 | ₩17,722 | ₩17,561 | ₩17,601 | -0.68% | 62.9만 |
|---|
| 2026.05.08 | ₩17,896 | ₩17,950 | ₩17,816 | ₩17,829 | -0.37% | 84.4만 |
|---|
| 2026.05.07 | ₩17,909 | ₩17,923 | ₩17,869 | ₩17,923 | +0.07% | 55.5만 |
|---|
| 2026.05.06 | ₩17,842 | ₩17,869 | ₩17,816 | ₩17,856 | +0.08% | 51.5만 |
|---|
| 2026.05.05 | ₩17,842 | ₩17,896 | ₩17,762 | ₩17,789 | -0.30% | 55.2만 |
|---|
| 2026.05.04 | ₩17,963 | ₩17,977 | ₩17,708 | ₩17,842 | -0.67% | 122.1만 |
|---|
| 2026.05.01 | ₩18,017 | ₩18,084 | ₩17,869 | ₩17,963 | -0.30% | 101.8만 |
|---|
| 2026.04.30 | ₩17,963 | ₩18,015 | ₩17,891 | ₩17,936 | -0.15% | 45.8만 |
|---|
| 2026.04.29 | ₩17,990 | ₩17,990 | ₩17,842 | ₩17,869 | -0.67% | 35.1만 |
|---|
| 2026.04.28 | ₩17,990 | ₩17,990 | ₩17,950 | ₩17,950 | -0.22% | 35.6만 |
|---|
| 2026.04.27 | ₩17,936 | ₩17,997 | ₩17,915 | ₩17,963 | +0.15% | 51.9만 |
|---|
| 2026.04.24 | ₩17,950 | ₩17,971 | ₩17,816 | ₩17,936 | -0.07% | 28.7만 |
|---|
| 2026.04.23 | ₩17,990 | ₩17,990 | ₩17,816 | ₩17,909 | -0.45% | 38만 |
|---|
| 2026.04.22 | ₩18,030 | ₩18,030 | ₩17,909 | ₩17,936 | -0.52% | 40.7만 |
|---|
| 2026.04.21 | ₩18,097 | ₩18,131 | ₩17,950 | ₩17,977 | -0.67% | 62.7만 |
|---|
| 2026.04.20 | ₩17,977 | ₩18,044 | ₩17,963 | ₩18,030 | +0.30% | 67.7만 |
|---|
| 2026.04.17 | ₩17,909 | ₩18,003 | ₩17,896 | ₩17,950 | +0.22% | 62만 |
|---|
| 2026.04.16 | ₩17,883 | ₩17,883 | ₩17,809 | ₩17,856 | -0.15% | 43.4만 |
|---|
| 2026.04.15 | ₩17,829 | ₩17,842 | ₩17,655 | ₩17,829 | 0.00% | 52.5만 |
|---|
| 2026.04.14 | ₩17,829 | ₩17,869 | ₩17,708 | ₩17,748 | -0.45% | 68.4만 |
|---|
| 2026.04.13 | ₩17,775 | ₩17,842 | ₩17,708 | ₩17,802 | +0.15% | 85.5만 |
|---|
| 2026.04.10 | ₩17,950 | ₩17,963 | ₩17,869 | ₩17,936 | -0.07% | 68.7만 |
|---|
| 2026.04.09 | ₩17,909 | ₩17,950 | ₩17,822 | ₩17,923 | +0.07% | 52.3만 |
|---|
| 2026.04.08 | ₩17,923 | ₩17,950 | ₩17,758 | ₩17,842 | -0.45% | 76.8만 |
|---|
| 2026.04.07 | ₩17,775 | ₩17,782 | ₩17,520 | ₩17,614 | -0.91% | 46만 |
|---|
| 2026.04.06 | ₩17,869 | ₩17,923 | ₩17,695 | ₩17,762 | -0.60% | 90.3만 |
|---|
| 2026.04.02 | ₩17,547 | ₩17,755 | ₩17,400 | ₩17,748 | +1.15% | 53.4만 |
|---|
| 2026.04.01 | ₩17,614 | ₩17,748 | ₩17,507 | ₩17,708 | +0.53% | 81.7만 |
|---|
| 2026.03.31 | ₩16,796 | ₩17,413 | ₩16,796 | ₩17,346 | +3.27% | 97.8만 |
|---|
| 2026.03.30 | ₩16,769 | ₩16,863 | ₩16,595 | ₩16,689 | -0.48% | 82.3만 |
|---|
| 2026.03.27 | ₩16,836 | ₩16,850 | ₩16,608 | ₩16,689 | -0.88% | 103.5만 |
|---|
| 2026.03.26 | ₩16,970 | ₩17,111 | ₩16,930 | ₩16,964 | -0.04% | 68.2만 |
|---|
| 2026.03.25 | ₩17,011 | ₩17,064 | ₩16,917 | ₩17,024 | +0.08% | 98.2만 |
|---|
| 2026.03.24 | ₩16,944 | ₩17,063 | ₩16,769 | ₩16,944 | 0.00% | 73.1만 |
|---|
| 2026.03.23 | ₩16,903 | ₩17,051 | ₩16,823 | ₩16,944 | +0.24% | 120.3만 |
|---|
| 2026.03.20 | ₩17,373 | ₩17,426 | ₩16,742 | ₩16,809 | -3.24% | 204만 |
|---|
| 2026.03.19 | ₩17,507 | ₩17,587 | ₩17,286 | ₩17,400 | -0.61% | 118.7만 |
|---|
| 2026.03.18 | ₩17,896 | ₩17,977 | ₩17,601 | ₩17,601 | -1.65% | 50.9만 |
|---|
| 2026.03.17 | ₩17,789 | ₩17,869 | ₩17,695 | ₩17,856 | +0.38% | 47만 |
|---|
| 2026.03.16 | ₩17,614 | ₩17,718 | ₩17,561 | ₩17,668 | +0.30% | 72.2만 |
|---|
| 2026.03.13 | ₩17,923 | ₩17,936 | ₩17,500 | ₩17,601 | -1.80% | 92.1만 |
|---|
| 2026.03.12 | ₩17,896 | ₩17,950 | ₩17,816 | ₩17,816 | -0.45% | 49.6만 |
|---|
| 2026.03.11 | ₩17,990 | ₩18,211 | ₩17,990 | ₩18,111 | +0.67% | 68.8만 |
|---|
| 2026.03.10 | ₩17,856 | ₩18,070 | ₩17,802 | ₩17,950 | +0.53% | 92.1만 |
|---|
| 2026.03.09 | ₩18,030 | ₩18,070 | ₩17,629 | ₩17,748 | -1.56% | 206.6만 |
|---|
| 2026.03.06 | ₩18,366 | ₩18,406 | ₩18,030 | ₩18,272 | -0.51% | 200.1만 |
|---|
| 2026.03.05 | ₩18,540 | ₩18,674 | ₩18,493 | ₩18,500 | -0.22% | 68.1만 |
|---|
| 2026.03.04 | ₩18,607 | ₩18,688 | ₩18,560 | ₩18,661 | +0.29% | 53.3만 |
|---|
| 2026.03.03 | ₩18,728 | ₩18,741 | ₩18,379 | ₩18,607 | -0.64% | 119.1만 |
|---|
| 2026.03.02 | ₩18,674 | ₩18,815 | ₩18,661 | ₩18,795 | +0.65% | 74.4만 |
|---|
| 2026.02.27 | ₩18,768 | ₩18,807 | ₩18,688 | ₩18,714 | -0.29% | 53.7만 |
|---|
| 2026.02.26 | ₩18,781 | ₩18,835 | ₩18,714 | ₩18,714 | -0.36% | 69.8만 |
|---|
| 2026.02.25 | ₩18,822 | ₩18,916 | ₩18,714 | ₩18,714 | -0.57% | 103.8만 |
|---|
| 2026.02.24 | ₩18,956 | ₩19,050 | ₩18,902 | ₩18,929 | -0.14% | 63.5만 |
|---|
| 2026.02.23 | ₩18,969 | ₩18,996 | ₩18,916 | ₩18,942 | -0.14% | 83.2만 |
|---|
| 2026.02.20 | ₩18,996 | ₩18,996 | ₩18,879 | ₩18,969 | -0.14% | 76.7만 |
|---|
| 2026.02.19 | ₩18,996 | ₩18,996 | ₩18,969 | ₩18,969 | -0.14% | 44.1만 |
|---|
| 2026.02.18 | ₩18,969 | ₩18,983 | ₩18,929 | ₩18,969 | 0.00% | 55.1만 |
|---|
| 2026.02.17 | ₩18,848 | ₩18,902 | ₩18,755 | ₩18,902 | +0.28% | 80.4만 |
|---|
| 2026.02.13 | ₩18,862 | ₩18,902 | ₩18,808 | ₩18,902 | +0.21% | 65.1만 |
|---|
| 2026.02.12 | ₩18,969 | ₩18,969 | ₩18,808 | ₩18,835 | -0.71% | 60.2만 |
|---|
| 2026.02.11 | ₩18,996 | ₩19,050 | ₩18,942 | ₩18,996 | 0.00% | 75.3만 |
|---|
| 2026.02.10 | ₩18,956 | ₩19,009 | ₩18,942 | ₩18,983 | +0.14% | 88.9만 |
|---|
| 2026.02.09 | ₩18,916 | ₩18,983 | ₩18,895 | ₩18,942 | +0.14% | 95.6만 |
|---|
| 2026.02.06 | ₩18,848 | ₩18,902 | ₩18,848 | ₩18,902 | +0.28% | 70.7만 |
|---|
| 2026.02.05 | ₩18,848 | ₩18,848 | ₩18,795 | ₩18,822 | -0.14% | 70.6만 |
|---|
| 2026.02.04 | ₩18,848 | ₩18,848 | ₩18,808 | ₩18,822 | -0.14% | 78.3만 |
|---|
| 2026.02.03 | ₩18,822 | ₩18,835 | ₩18,741 | ₩18,795 | -0.14% | 70.3만 |
|---|
| 2026.02.02 | ₩18,781 | ₩18,862 | ₩18,755 | ₩18,822 | +0.21% | 103.9만 |
|---|
| 2026.01.30 | ₩18,755 | ₩18,759 | ₩18,701 | ₩18,741 | -0.07% | 48.2만 |
|---|
| 2026.01.29 | ₩18,741 | ₩18,775 | ₩18,688 | ₩18,728 | -0.07% | 46.6만 |
|---|
| 2026.01.28 | ₩18,661 | ₩18,741 | ₩18,661 | ₩18,741 | +0.43% | 48만 |
|---|
| 2026.01.27 | ₩18,768 | ₩18,768 | ₩18,701 | ₩18,701 | -0.36% | 36.3만 |
|---|
| 2026.01.26 | ₩18,768 | ₩18,768 | ₩18,688 | ₩18,728 | -0.21% | 42.7만 |
|---|
| 2026.01.23 | ₩18,714 | ₩18,781 | ₩18,614 | ₩18,701 | -0.07% | 89.8만 |
|---|
| 2026.01.22 | ₩18,848 | ₩18,861 | ₩18,721 | ₩18,755 | -0.50% | 65.1만 |
|---|
| 2026.01.21 | ₩18,808 | ₩18,869 | ₩18,799 | ₩18,835 | +0.14% | 60.5만 |
|---|
| 2026.01.20 | ₩18,701 | ₩18,761 | ₩18,688 | ₩18,755 | +0.29% | 71.1만 |
|---|
| 2026.01.16 | ₩18,781 | ₩18,795 | ₩18,741 | ₩18,741 | -0.21% | 36.4만 |
|---|
| 2026.01.15 | ₩18,741 | ₩18,755 | ₩18,714 | ₩18,755 | +0.07% | 46.7만 |
|---|
| 2026.01.14 | ₩18,741 | ₩18,781 | ₩18,714 | ₩18,741 | 0.00% | 46.4만 |
|---|
| 2026.01.13 | ₩18,728 | ₩18,875 | ₩18,701 | ₩18,741 | +0.07% | 51.7만 |
|---|
| 2026.01.12 | ₩18,848 | ₩18,916 | ₩18,812 | ₩18,902 | +0.28% | 77.7만 |
|---|
| 2026.01.09 | ₩18,822 | ₩18,862 | ₩18,795 | ₩18,822 | 0.00% | 60.7만 |
|---|
| 2026.01.08 | ₩18,741 | ₩18,822 | ₩18,741 | ₩18,822 | +0.43% | 57.1만 |
|---|
| 2026.01.07 | ₩18,714 | ₩18,781 | ₩18,713 | ₩18,781 | +0.36% | 49.2만 |
|---|
| 2026.01.06 | ₩18,661 | ₩18,714 | ₩18,647 | ₩18,701 | +0.22% | 80.9만 |
|---|
| 2026.01.05 | ₩18,674 | ₩18,701 | ₩18,647 | ₩18,647 | -0.14% | 98.8만 |
|---|
| 2026.01.02 | ₩18,674 | ₩18,701 | ₩18,513 | ₩18,661 | -0.07% | 96.5만 |
|---|
| 2025.12.31 | ₩18,688 | ₩18,696 | ₩18,567 | ₩18,567 | -0.65% | 73.9만 |
|---|
| 2025.12.30 | ₩18,647 | ₩18,674 | ₩18,607 | ₩18,674 | +0.14% | 84.3만 |
|---|
| 2025.12.29 | ₩18,634 | ₩18,650 | ₩18,580 | ₩18,620 | -0.07% | 73.4만 |
|---|
| 2025.12.26 | ₩18,661 | ₩18,661 | ₩18,607 | ₩18,607 | -0.29% | 49.4만 |
|---|
| 2025.12.24 | ₩18,594 | ₩18,620 | ₩18,540 | ₩18,607 | +0.07% | 52.8만 |
|---|
| 2025.12.23 | ₩18,620 | ₩18,634 | ₩18,547 | ₩18,567 | -0.29% | 96.1만 |
|---|
| 2025.12.22 | ₩18,634 | ₩18,634 | ₩18,567 | ₩18,580 | -0.29% | 53만 |
|---|
| 2025.12.19 | ₩18,607 | ₩18,641 | ₩18,527 | ₩18,567 | -0.22% | 72.3만 |
|---|
| 2025.12.18 | ₩18,567 | ₩18,587 | ₩18,500 | ₩18,580 | +0.07% | 71.5만 |
|---|
| 2025.12.17 | ₩18,634 | ₩18,637 | ₩18,527 | ₩18,527 | -0.58% | 76.6만 |
|---|
| 2025.12.16 | ₩18,473 | ₩18,661 | ₩18,446 | ₩18,580 | +0.58% | 157.2만 |
|---|
| 2025.12.15 | ₩18,607 | ₩18,637 | ₩18,433 | ₩18,500 | -0.58% | 70.2만 |
|---|
| 2025.12.12 | ₩18,661 | ₩18,688 | ₩18,513 | ₩18,513 | -0.79% | 57.4만 |
|---|
| 2025.12.11 | ₩18,688 | ₩18,737 | ₩18,620 | ₩18,688 | 0.00% | 66만 |
|---|
| 2025.12.10 | ₩18,781 | ₩18,902 | ₩18,755 | ₩18,902 | +0.64% | 67.3만 |
|---|
| 2025.12.09 | ₩18,755 | ₩18,781 | ₩18,728 | ₩18,781 | +0.14% | 75.4만 |
|---|
| 2025.12.08 | ₩18,728 | ₩18,755 | ₩18,667 | ₩18,755 | +0.14% | 83.7만 |
|---|
| 2025.12.05 | ₩18,714 | ₩18,767 | ₩18,701 | ₩18,701 | -0.07% | 71.6만 |
|---|
| 2025.12.04 | ₩18,714 | ₩18,741 | ₩18,661 | ₩18,661 | -0.29% | 64.1만 |
|---|
| 2025.12.03 | ₩18,741 | ₩18,755 | ₩18,701 | ₩18,701 | -0.21% | 58만 |
|---|
| 2025.12.02 | ₩18,781 | ₩18,781 | ₩18,728 | ₩18,728 | -0.29% | 51.3만 |
|---|
| 2025.12.01 | ₩18,688 | ₩18,768 | ₩18,663 | ₩18,755 | +0.36% | 86.3만 |
|---|
| 2025.11.28 | ₩18,674 | ₩18,768 | ₩18,634 | ₩18,701 | +0.14% | 42.1만 |
|---|
| 2025.11.26 | ₩18,634 | ₩18,674 | ₩18,626 | ₩18,634 | 0.00% | 38.4만 |
|---|
| 2025.11.25 | ₩18,553 | ₩18,620 | ₩18,540 | ₩18,620 | +0.36% | 52.5만 |
|---|
| 2025.11.24 | ₩18,500 | ₩18,540 | ₩18,406 | ₩18,540 | +0.22% | 58.2만 |
|---|
| 2025.11.21 | ₩18,272 | ₩18,446 | ₩18,231 | ₩18,433 | +0.88% | 67.2만 |
|---|
| 2025.11.20 | ₩18,312 | ₩18,433 | ₩18,218 | ₩18,218 | -0.51% | 85.4만 |
|---|
| 2025.11.19 | ₩18,392 | ₩18,433 | ₩18,245 | ₩18,285 | -0.58% | 75.3만 |
|---|
| 2025.11.18 | ₩18,325 | ₩18,366 | ₩18,137 | ₩18,366 | +0.22% | 95.8만 |
|---|
| 2025.11.17 | ₩18,486 | ₩18,496 | ₩18,285 | ₩18,379 | -0.58% | 83.6만 |
|---|
| 2025.11.14 | ₩18,446 | ₩18,560 | ₩18,379 | ₩18,486 | +0.22% | 63.7만 |
|---|
| 2025.11.13 | ₩18,714 | ₩18,728 | ₩18,620 | ₩18,674 | -0.22% | 58.1만 |
|---|
| 2025.11.12 | ₩18,741 | ₩18,755 | ₩18,661 | ₩18,714 | -0.14% | 48.4만 |
|---|
| 2025.11.11 | ₩18,755 | ₩18,768 | ₩18,714 | ₩18,714 | -0.21% | 30.8만 |
|---|
| 2025.11.10 | ₩18,701 | ₩18,714 | ₩18,647 | ₩18,701 | 0.00% | 50.7만 |
|---|
| 2025.11.07 | ₩18,620 | ₩18,647 | ₩18,573 | ₩18,634 | +0.07% | 45.1만 |
|---|
| 2025.11.06 | ₩18,674 | ₩18,688 | ₩18,580 | ₩18,620 | -0.29% | 36.4만 |
|---|
| 2025.11.05 | ₩18,701 | ₩18,701 | ₩18,527 | ₩18,634 | -0.36% | 41만 |
|---|
| 2025.11.04 | ₩18,580 | ₩18,701 | ₩18,459 | ₩18,620 | +0.22% | 52.9만 |
|---|
| 2025.11.03 | ₩18,701 | ₩18,741 | ₩18,647 | ₩18,674 | -0.14% | 48.8만 |
|---|
| 2025.10.31 | ₩18,701 | ₩18,701 | ₩18,607 | ₩18,674 | -0.14% | 46.5만 |
|---|
| 2025.10.30 | ₩18,661 | ₩18,661 | ₩18,527 | ₩18,607 | -0.29% | 28.2만 |
|---|
| 2025.10.29 | ₩18,701 | ₩18,714 | ₩18,553 | ₩18,647 | -0.29% | 67.9만 |
|---|
| 2025.10.28 | ₩18,567 | ₩18,647 | ₩18,459 | ₩18,594 | +0.14% | 55.5만 |
|---|
| 2025.10.27 | ₩18,728 | ₩18,741 | ₩18,319 | ₩18,594 | -0.72% | 94.2만 |
|---|
| 2025.10.24 | ₩18,674 | ₩18,721 | ₩18,661 | ₩18,674 | 0.00% | 35.1만 |
|---|
| 2025.10.23 | ₩18,701 | ₩18,701 | ₩18,594 | ₩18,701 | 0.00% | 49.5만 |
|---|
| 2025.10.22 | ₩18,620 | ₩18,647 | ₩18,533 | ₩18,647 | +0.14% | 68.7만 |
|---|
| 2025.10.21 | ₩18,097 | ₩18,602 | ₩18,044 | ₩18,553 | +2.52% | 102.3만 |
|---|
| 2025.10.20 | ₩18,473 | ₩18,500 | ₩18,017 | ₩18,191 | -1.53% | 208.1만 |
|---|
| 2025.10.17 | ₩18,473 | ₩18,540 | ₩18,272 | ₩18,500 | +0.15% | 123.8만 |
|---|
| 2025.10.16 | ₩18,795 | ₩18,795 | ₩18,533 | ₩18,540 | -1.36% | 60.2만 |
|---|
| 2025.10.15 | ₩18,848 | ₩18,910 | ₩18,728 | ₩18,755 | -0.50% | 59.6만 |
|---|
| 2025.10.14 | ₩18,701 | ₩18,842 | ₩18,647 | ₩18,781 | +0.43% | 39.5만 |
|---|
| 2025.10.13 | ₩19,036 | ₩19,077 | ₩18,956 | ₩18,983 | -0.28% | 61.4만 |
|---|
| 2025.10.10 | ₩19,103 | ₩19,103 | ₩18,889 | ₩18,929 | -0.91% | 90.4만 |
|---|