시장 데이터를 불러오는 중
전체 종목
PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest 과거 주가
PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest · PDX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Dynamic Income Strategy Fund Common Shares of Beneficial Interest · PDX · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,720 | ₩27,975 | ₩27,693 | ₩27,934 | +0.77% | 12.9만 |
| 2026.10.08 | ₩27,867 | ₩27,893 | ₩27,505 | ₩27,841 | -0.10% | 6.2만 |
| 2026.10.07 | ₩27,894 | ₩27,921 | ₩27,536 | ₩27,666 | -0.82% | 9.2만 |
| 2026.10.06 | ₩27,733 | ₩28,028 | ₩27,626 | ₩27,948 | +0.77% | 7.3만 |
| 2026.10.05 | ₩27,867 | ₩28,028 | ₩27,639 | ₩27,707 | -0.58% | 10.9만 |
| 2026.10.02 | ₩27,975 | ₩28,028 | ₩27,747 | ₩27,841 | -0.48% | 14.3만 |
| 2026.10.01 | ₩27,479 | ₩27,653 | ₩27,099 | ₩27,492 | +0.05% | 15.8만 |
| 2026.09.30 | ₩27,090 | ₩27,488 | ₩26,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,224 |
| +0.50% |
| 9.6만 |
| 2026.09.29 | ₩27,251 | ₩27,358 | ₩27,023 | ₩27,076 | -0.64% | 6.5만 |
|---|
| 2026.09.28 | ₩27,264 | ₩27,358 | ₩27,090 | ₩27,170 | -0.34% | 10.6만 |
|---|
| 2026.09.25 | ₩27,157 | ₩27,787 | ₩27,090 | ₩27,358 | +0.74% | 14만 |
|---|
| 2026.09.24 | ₩26,915 | ₩27,277 | ₩26,902 | ₩27,009 | +0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩27,251 | ₩27,371 | ₩26,969 | ₩27,103 | -0.54% | 14.1만 |
|---|
| 2026.09.22 | ₩27,559 | ₩27,613 | ₩27,205 | ₩27,358 | -0.73% | 13.7만 |
|---|
| 2026.09.21 | ₩27,546 | ₩27,707 | ₩27,251 | ₩27,519 | -0.10% | 17만 |
|---|
| 2026.09.18 | ₩27,988 | ₩28,028 | ₩27,559 | ₩27,747 | -0.86% | 12.1만 |
|---|
| 2026.09.17 | ₩27,707 | ₩28,236 | ₩27,479 | ₩27,894 | +0.68% | 16.8만 |
|---|
| 2026.09.16 | ₩27,975 | ₩28,498 | ₩27,693 | ₩27,707 | -0.96% | 17.5만 |
|---|
| 2026.09.15 | ₩28,337 | ₩28,753 | ₩27,988 | ₩28,042 | -1.04% | 20.5만 |
|---|
| 2026.09.14 | ₩29,007 | ₩29,034 | ₩28,189 | ₩28,337 | -2.31% | 13.2만 |
|---|
| 2026.09.11 | ₩29,088 | ₩29,155 | ₩28,806 | ₩29,007 | -0.28% | 7.1만 |
|---|
| 2026.09.10 | ₩29,436 | ₩29,450 | ₩29,235 | ₩29,249 | -0.64% | 4.9만 |
|---|
| 2026.09.09 | ₩29,504 | ₩29,504 | ₩29,302 | ₩29,302 | -0.68% | 7.2만 |
|---|
| 2026.09.08 | ₩29,463 | ₩29,463 | ₩29,329 | ₩29,410 | -0.18% | 8.5만 |
|---|
| 2026.09.04 | ₩29,517 | ₩29,571 | ₩29,302 | ₩29,356 | -0.55% | 7.8만 |
|---|
| 2026.09.03 | ₩29,571 | ₩29,636 | ₩29,369 | ₩29,504 | -0.23% | 9.3만 |
|---|
| 2026.09.02 | ₩29,235 | ₩29,490 | ₩29,235 | ₩29,436 | +0.69% | 7.6만 |
|---|
| 2026.09.01 | ₩29,423 | ₩29,423 | ₩29,215 | ₩29,289 | -0.46% | 8.6만 |
|---|
| 2026.08.31 | ₩29,222 | ₩29,343 | ₩29,088 | ₩29,262 | +0.14% | 11.8만 |
|---|
| 2026.08.28 | ₩28,981 | ₩29,209 | ₩28,912 | ₩29,048 | +0.23% | 8.5만 |
|---|
| 2026.08.27 | ₩28,913 | ₩29,054 | ₩28,799 | ₩28,954 | +0.14% | 6.7만 |
|---|
| 2026.08.26 | ₩29,101 | ₩29,195 | ₩28,967 | ₩29,021 | -0.28% | 10만 |
|---|
| 2026.08.25 | ₩29,021 | ₩29,148 | ₩28,994 | ₩29,061 | +0.14% | 5.3만 |
|---|
| 2026.08.24 | ₩29,141 | ₩29,235 | ₩28,994 | ₩29,021 | -0.41% | 7.8만 |
|---|
| 2026.08.21 | ₩29,423 | ₩29,423 | ₩28,997 | ₩29,088 | -1.14% | 6.9만 |
|---|
| 2026.08.20 | ₩29,329 | ₩29,436 | ₩29,128 | ₩29,168 | -0.55% | 8.4만 |
|---|
| 2026.08.19 | ₩29,141 | ₩29,302 | ₩29,141 | ₩29,276 | +0.46% | 10만 |
|---|
| 2026.08.18 | ₩29,262 | ₩29,419 | ₩29,128 | ₩29,141 | -0.41% | 10.8만 |
|---|
| 2026.08.17 | ₩29,436 | ₩29,485 | ₩29,128 | ₩29,209 | -0.77% | 10.3만 |
|---|
| 2026.08.14 | ₩29,155 | ₩29,410 | ₩29,155 | ₩29,356 | +0.69% | 11.8만 |
|---|
| 2026.08.13 | ₩28,927 | ₩29,168 | ₩28,927 | ₩29,168 | +0.83% | 16만 |
|---|
| 2026.08.12 | ₩28,833 | ₩29,209 | ₩28,833 | ₩29,034 | +0.70% | 22.4만 |
|---|
| 2026.08.11 | ₩28,900 | ₩29,001 | ₩28,739 | ₩28,833 | -0.23% | 31.2만 |
|---|
| 2026.08.10 | ₩29,155 | ₩29,168 | ₩28,739 | ₩28,820 | -1.15% | 40.8만 |
|---|
| 2026.08.07 | ₩29,021 | ₩29,302 | ₩28,873 | ₩28,954 | -0.23% | 14.7만 |
|---|
| 2026.08.06 | ₩28,900 | ₩29,101 | ₩28,846 | ₩28,967 | +0.23% | 7.1만 |
|---|
| 2026.08.05 | ₩28,927 | ₩29,168 | ₩28,739 | ₩28,766 | -0.56% | 5.6만 |
|---|
| 2026.08.04 | ₩28,659 | ₩29,101 | ₩28,592 | ₩28,967 | +1.08% | 19.2만 |
|---|
| 2026.08.03 | ₩28,820 | ₩28,820 | ₩28,431 | ₩28,659 | -0.56% | 7.1만 |
|---|
| 2026.07.31 | ₩28,350 | ₩28,739 | ₩28,337 | ₩28,645 | +1.04% | 6.6만 |
|---|
| 2026.07.30 | ₩28,176 | ₩28,488 | ₩28,136 | ₩28,350 | +0.62% | 9.9만 |
|---|
| 2026.07.29 | ₩28,297 | ₩28,538 | ₩28,055 | ₩28,270 | -0.09% | 10.2만 |
|---|
| 2026.07.28 | ₩28,820 | ₩28,820 | ₩28,002 | ₩28,176 | -2.23% | 11.6만 |
|---|
| 2026.07.27 | ₩28,605 | ₩29,061 | ₩28,432 | ₩28,538 | -0.23% | 7.3만 |
|---|
| 2026.07.24 | ₩28,766 | ₩29,235 | ₩28,525 | ₩28,712 | -0.19% | 9.7만 |
|---|
| 2026.07.23 | ₩28,873 | ₩29,209 | ₩28,551 | ₩28,578 | -1.02% | 7.9만 |
|---|
| 2026.07.22 | ₩28,431 | ₩28,954 | ₩28,390 | ₩28,779 | +1.23% | 6.4만 |
|---|
| 2026.07.21 | ₩28,297 | ₩28,498 | ₩27,988 | ₩28,364 | +0.24% | 9.2만 |
|---|
| 2026.07.20 | ₩28,323 | ₩28,578 | ₩28,256 | ₩28,270 | -0.19% | 6.7만 |
|---|
| 2026.07.17 | ₩28,176 | ₩28,337 | ₩28,015 | ₩28,256 | +0.29% | 8.9만 |
|---|
| 2026.07.16 | ₩28,203 | ₩28,484 | ₩27,928 | ₩28,042 | -0.57% | 8.4만 |
|---|
| 2026.07.15 | ₩28,525 | ₩28,732 | ₩28,109 | ₩28,162 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩28,565 | ₩28,719 | ₩28,297 | ₩28,417 | -0.52% | 8.8만 |
|---|
| 2026.07.13 | ₩28,846 | ₩28,867 | ₩28,122 | ₩28,511 | -1.16% | 8.2만 |
|---|
| 2026.07.10 | ₩28,672 | ₩28,954 | ₩28,672 | ₩28,846 | +0.61% | 9.6만 |
|---|
| 2026.07.09 | ₩28,645 | ₩29,048 | ₩28,628 | ₩28,659 | +0.05% | 13.7만 |
|---|
| 2026.07.08 | ₩28,283 | ₩28,820 | ₩28,270 | ₩28,565 | +1.00% | 8.1만 |
|---|
| 2026.07.07 | ₩28,162 | ₩28,297 | ₩27,988 | ₩28,230 | +0.24% | 7.9만 |
|---|
| 2026.07.06 | ₩27,961 | ₩28,471 | ₩27,961 | ₩28,176 | +0.77% | 9.6만 |
|---|
| 2026.07.02 | ₩28,109 | ₩28,228 | ₩27,908 | ₩28,042 | -0.24% | 17.1만 |
|---|
| 2026.07.01 | ₩28,149 | ₩28,297 | ₩27,922 | ₩28,109 | -0.14% | 10.2만 |
|---|
| 2026.06.30 | ₩27,800 | ₩28,109 | ₩27,800 | ₩27,921 | +0.43% | 9.3만 |
|---|
| 2026.06.29 | ₩27,707 | ₩27,947 | ₩27,666 | ₩27,800 | +0.34% | 8.2만 |
|---|
| 2026.06.26 | ₩28,176 | ₩28,230 | ₩27,653 | ₩27,653 | -1.86% | 7.6만 |
|---|
| 2026.06.25 | ₩28,042 | ₩28,297 | ₩27,988 | ₩28,015 | -0.10% | 7.6만 |
|---|
| 2026.06.24 | ₩27,908 | ₩28,162 | ₩27,908 | ₩28,149 | +0.86% | 9.9만 |
|---|
| 2026.06.23 | ₩27,639 | ₩28,055 | ₩27,639 | ₩27,975 | +1.21% | 3만 |
|---|
| 2026.06.22 | ₩27,961 | ₩28,122 | ₩27,814 | ₩27,894 | -0.24% | 4.7만 |
|---|
| 2026.06.18 | ₩27,881 | ₩28,122 | ₩27,639 | ₩27,867 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩28,230 | ₩28,230 | ₩27,847 | ₩27,881 | -1.24% | 7.2만 |
|---|
| 2026.06.16 | ₩27,787 | ₩28,162 | ₩27,787 | ₩28,028 | +0.87% | 7.5만 |
|---|
| 2026.06.15 | ₩27,854 | ₩28,102 | ₩27,827 | ₩27,948 | +0.34% | 9.1만 |
|---|
| 2026.06.12 | ₩27,975 | ₩28,156 | ₩27,841 | ₩27,961 | -0.05% | 5.1만 |
|---|
| 2026.06.11 | ₩28,136 | ₩28,350 | ₩27,787 | ₩28,028 | -0.38% | 7.1만 |
|---|
| 2026.06.10 | ₩28,069 | ₩28,592 | ₩28,069 | ₩28,109 | +0.14% | 7.5만 |
|---|
| 2026.06.09 | ₩28,364 | ₩28,645 | ₩28,069 | ₩28,337 | -0.09% | 8.3만 |
|---|
| 2026.06.08 | ₩28,726 | ₩28,833 | ₩28,376 | ₩28,511 | -0.75% | 12.2만 |
|---|
| 2026.06.05 | ₩28,806 | ₩28,900 | ₩28,498 | ₩28,498 | -1.07% | 7.6만 |
|---|
| 2026.06.04 | ₩28,900 | ₩28,994 | ₩28,659 | ₩28,833 | -0.23% | 10.3만 |
|---|
| 2026.06.03 | ₩29,061 | ₩29,302 | ₩28,753 | ₩28,860 | -0.69% | 7.5만 |
|---|
| 2026.06.02 | ₩29,128 | ₩29,316 | ₩28,967 | ₩29,061 | -0.23% | 13.5만 |
|---|
| 2026.06.01 | ₩29,356 | ₩29,369 | ₩28,994 | ₩29,088 | -0.91% | 9.3만 |
|---|
| 2026.05.29 | ₩29,034 | ₩29,235 | ₩28,940 | ₩29,048 | +0.05% | 6.1만 |
|---|
| 2026.05.28 | ₩28,846 | ₩29,222 | ₩28,846 | ₩28,900 | +0.19% | 9.8만 |
|---|
| 2026.05.27 | ₩28,887 | ₩29,074 | ₩28,846 | ₩28,860 | -0.09% | 8.3만 |
|---|
| 2026.05.26 | ₩29,128 | ₩29,302 | ₩28,967 | ₩29,101 | -0.09% | 7만 |
|---|
| 2026.05.22 | ₩29,168 | ₩29,329 | ₩28,920 | ₩29,168 | 0.00% | 6.3만 |
|---|
| 2026.05.21 | ₩29,101 | ₩29,332 | ₩28,905 | ₩29,155 | +0.18% | 10.2만 |
|---|
| 2026.05.20 | ₩28,967 | ₩29,155 | ₩28,806 | ₩29,061 | +0.32% | 8.4만 |
|---|
| 2026.05.19 | ₩29,101 | ₩29,155 | ₩28,699 | ₩28,726 | -1.29% | 8.4만 |
|---|
| 2026.05.18 | ₩28,833 | ₩29,410 | ₩28,833 | ₩28,967 | +0.47% | 9.6만 |
|---|
| 2026.05.15 | ₩28,820 | ₩29,490 | ₩28,793 | ₩28,873 | +0.19% | 8.2만 |
|---|
| 2026.05.14 | ₩28,645 | ₩28,954 | ₩28,605 | ₩28,820 | +0.61% | 5.9만 |
|---|
| 2026.05.13 | ₩28,685 | ₩28,739 | ₩28,431 | ₩28,672 | -0.05% | 7.3만 |
|---|
| 2026.05.12 | ₩28,337 | ₩28,659 | ₩28,256 | ₩28,551 | +0.76% | 6.7만 |
|---|
| 2026.05.11 | ₩28,297 | ₩28,424 | ₩28,136 | ₩28,270 | -0.09% | 4.3만 |
|---|
| 2026.05.08 | ₩28,162 | ₩28,458 | ₩28,162 | ₩28,337 | +0.62% | 6.3만 |
|---|
| 2026.05.07 | ₩28,565 | ₩28,612 | ₩28,162 | ₩28,162 | -1.41% | 8.8만 |
|---|
| 2026.05.06 | ₩28,498 | ₩28,806 | ₩28,444 | ₩28,645 | +0.52% | 12.9만 |
|---|
| 2026.05.05 | ₩28,095 | ₩28,779 | ₩28,095 | ₩28,753 | +2.34% | 9.3만 |
|---|
| 2026.05.04 | ₩28,498 | ₩28,779 | ₩28,310 | ₩28,458 | -0.14% | 15.2만 |
|---|
| 2026.05.01 | ₩28,726 | ₩28,726 | ₩28,357 | ₩28,444 | -0.98% | 16.6만 |
|---|
| 2026.04.30 | ₩28,069 | ₩28,659 | ₩27,921 | ₩28,618 | +1.96% | 12.2만 |
|---|
| 2026.04.29 | ₩27,908 | ₩28,162 | ₩27,800 | ₩28,095 | +0.67% | 8.9만 |
|---|
| 2026.04.28 | ₩27,760 | ₩27,921 | ₩27,707 | ₩27,760 | 0.00% | 6만 |
|---|
| 2026.04.27 | ₩27,827 | ₩27,894 | ₩27,586 | ₩27,680 | -0.53% | 11.1만 |
|---|
| 2026.04.24 | ₩27,586 | ₩27,653 | ₩27,508 | ₩27,599 | +0.05% | 12만 |
|---|
| 2026.04.23 | ₩27,908 | ₩27,921 | ₩27,438 | ₩27,492 | -1.49% | 14.3만 |
|---|
| 2026.04.22 | ₩27,559 | ₩28,122 | ₩27,559 | ₩27,733 | +0.63% | 10.6만 |
|---|
| 2026.04.21 | ₩27,505 | ₩27,908 | ₩27,492 | ₩27,559 | +0.20% | 10.4만 |
|---|
| 2026.04.20 | ₩27,546 | ₩27,720 | ₩27,438 | ₩27,479 | -0.24% | 14.8만 |
|---|
| 2026.04.17 | ₩27,881 | ₩27,892 | ₩27,411 | ₩27,465 | -1.49% | 27만 |
|---|
| 2026.04.16 | ₩28,162 | ₩28,196 | ₩27,787 | ₩27,988 | -0.62% | 12.8만 |
|---|
| 2026.04.15 | ₩27,975 | ₩28,169 | ₩27,854 | ₩27,881 | -0.34% | 13.2만 |
|---|
| 2026.04.14 | ₩28,122 | ₩28,431 | ₩27,760 | ₩27,921 | -0.72% | 16.9만 |
|---|
| 2026.04.13 | ₩28,189 | ₩28,424 | ₩27,914 | ₩28,042 | -0.52% | 7.1만 |
|---|
| 2026.04.10 | ₩28,431 | ₩28,622 | ₩28,162 | ₩28,176 | -0.90% | 8.5만 |
|---|
| 2026.04.09 | ₩28,645 | ₩29,249 | ₩28,323 | ₩28,404 | -0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩28,618 | ₩28,927 | ₩28,364 | ₩28,632 | +0.05% | 14.3만 |
|---|
| 2026.04.07 | ₩29,034 | ₩29,262 | ₩28,820 | ₩28,994 | -0.14% | 9.7만 |
|---|
| 2026.04.06 | ₩28,323 | ₩29,007 | ₩28,323 | ₩28,766 | +1.56% | 12.8만 |
|---|
| 2026.04.02 | ₩28,981 | ₩29,249 | ₩28,297 | ₩28,350 | -2.17% | 15.5만 |
|---|
| 2026.04.01 | ₩29,544 | ₩29,546 | ₩28,525 | ₩28,820 | -2.45% | 18.3만 |
|---|
| 2026.03.31 | ₩29,490 | ₩29,705 | ₩29,168 | ₩29,584 | +0.32% | 14.8만 |
|---|
| 2026.03.30 | ₩29,651 | ₩29,785 | ₩29,229 | ₩29,490 | -0.54% | 12.1만 |
|---|
| 2026.03.27 | ₩29,289 | ₩29,866 | ₩28,994 | ₩29,490 | +0.69% | 19.5만 |
|---|
| 2026.03.26 | ₩29,866 | ₩29,879 | ₩29,571 | ₩29,624 | -0.81% | 14.1만 |
|---|
| 2026.03.25 | ₩29,276 | ₩29,866 | ₩29,276 | ₩29,812 | +1.83% | 18.8만 |
|---|
| 2026.03.24 | ₩28,538 | ₩29,557 | ₩28,451 | ₩29,289 | +2.63% | 30.4만 |
|---|
| 2026.03.23 | ₩28,256 | ₩28,551 | ₩28,162 | ₩28,350 | +0.33% | 12.6만 |
|---|
| 2026.03.20 | ₩28,297 | ₩28,645 | ₩28,230 | ₩28,256 | -0.14% | 8.3만 |
|---|
| 2026.03.19 | ₩28,243 | ₩28,458 | ₩28,129 | ₩28,310 | +0.24% | 18만 |
|---|
| 2026.03.18 | ₩27,774 | ₩28,082 | ₩27,572 | ₩28,015 | +0.87% | 10.6만 |
|---|
| 2026.03.17 | ₩27,291 | ₩27,693 | ₩27,291 | ₩27,572 | +1.03% | 9만 |
|---|
| 2026.03.16 | ₩27,438 | ₩27,505 | ₩27,063 | ₩27,210 | -0.83% | 11.1만 |
|---|
| 2026.03.13 | ₩27,385 | ₩27,575 | ₩27,224 | ₩27,304 | -0.29% | 11.3만 |
|---|
| 2026.03.12 | ₩26,956 | ₩27,465 | ₩26,956 | ₩27,318 | +1.34% | 24.5만 |
|---|
| 2026.03.11 | ₩27,076 | ₩27,438 | ₩26,888 | ₩27,277 | +0.74% | 17.1만 |
|---|
| 2026.03.10 | ₩27,023 | ₩27,800 | ₩26,879 | ₩27,116 | +0.35% | 9.3만 |
|---|
| 2026.03.09 | ₩27,613 | ₩27,613 | ₩27,197 | ₩27,251 | -1.31% | 19.8만 |
|---|
| 2026.03.06 | ₩27,814 | ₩27,814 | ₩27,505 | ₩27,586 | -0.82% | 23.5만 |
|---|
| 2026.03.05 | ₩27,304 | ₩27,827 | ₩27,304 | ₩27,599 | +1.08% | 19.1만 |
|---|
| 2026.03.04 | ₩27,532 | ₩27,814 | ₩27,183 | ₩27,479 | -0.19% | 15.6만 |
|---|
| 2026.03.03 | ₩27,827 | ₩27,827 | ₩27,277 | ₩27,559 | -0.96% | 22.4만 |
|---|
| 2026.03.02 | ₩27,626 | ₩27,881 | ₩27,331 | ₩27,465 | -0.58% | 18.3만 |
|---|
| 2026.02.27 | ₩26,902 | ₩27,090 | ₩26,687 | ₩27,090 | +0.70% | 14.7만 |
|---|
| 2026.02.26 | ₩26,875 | ₩27,049 | ₩26,832 | ₩26,915 | +0.15% | 8.8만 |
|---|
| 2026.02.25 | ₩26,956 | ₩27,009 | ₩26,835 | ₩26,902 | -0.20% | 11만 |
|---|
| 2026.02.24 | ₩26,982 | ₩27,143 | ₩26,835 | ₩26,942 | -0.15% | 13.5만 |
|---|
| 2026.02.23 | ₩27,237 | ₩27,297 | ₩27,023 | ₩27,183 | -0.20% | 13.7만 |
|---|
| 2026.02.20 | ₩27,318 | ₩27,411 | ₩27,137 | ₩27,358 | +0.15% | 8.1만 |
|---|
| 2026.02.19 | ₩27,063 | ₩27,389 | ₩27,036 | ₩27,251 | +0.69% | 9만 |
|---|
| 2026.02.18 | ₩26,848 | ₩27,090 | ₩26,848 | ₩27,036 | +0.70% | 10.5만 |
|---|
| 2026.02.17 | ₩26,902 | ₩27,076 | ₩26,701 | ₩26,808 | -0.35% | 8.3만 |
|---|
| 2026.02.13 | ₩26,956 | ₩26,982 | ₩26,875 | ₩26,969 | +0.05% | 19.9만 |
|---|
| 2026.02.12 | ₩27,076 | ₩27,157 | ₩26,862 | ₩26,875 | -0.74% | 11.6만 |
|---|
| 2026.02.11 | ₩27,224 | ₩27,406 | ₩27,198 | ₩27,331 | +0.39% | 6.8만 |
|---|
| 2026.02.10 | ₩27,116 | ₩27,331 | ₩26,984 | ₩27,130 | +0.05% | 14.5만 |
|---|
| 2026.02.09 | ₩27,090 | ₩27,304 | ₩27,090 | ₩27,197 | +0.40% | 11.5만 |
|---|
| 2026.02.06 | ₩26,821 | ₩27,271 | ₩26,821 | ₩27,224 | +1.50% | 16.2만 |
|---|
| 2026.02.05 | ₩27,049 | ₩27,049 | ₩26,781 | ₩26,821 | -0.84% | 8.5만 |
|---|
| 2026.02.04 | ₩26,996 | ₩27,157 | ₩26,774 | ₩27,103 | +0.40% | 8.4만 |
|---|
| 2026.02.03 | ₩26,674 | ₩27,116 | ₩26,674 | ₩27,023 | +1.31% | 11.4만 |
|---|
| 2026.02.02 | ₩27,036 | ₩27,261 | ₩26,634 | ₩26,634 | -1.49% | 13만 |
|---|
| 2026.01.30 | ₩27,224 | ₩27,304 | ₩26,707 | ₩27,036 | -0.69% | 14.4만 |
|---|
| 2026.01.29 | ₩27,063 | ₩27,063 | ₩26,701 | ₩27,009 | -0.20% | 15.3만 |
|---|
| 2026.01.28 | ₩26,620 | ₩26,956 | ₩26,620 | ₩26,808 | +0.71% | 16.4만 |
|---|
| 2026.01.27 | ₩26,432 | ₩27,076 | ₩26,432 | ₩26,754 | +1.22% | 41.6만 |
|---|
| 2026.01.26 | ₩26,862 | ₩26,862 | ₩26,486 | ₩26,540 | -1.20% | 20.9만 |
|---|
| 2026.01.23 | ₩26,620 | ₩26,848 | ₩26,553 | ₩26,701 | +0.30% | 26.3만 |
|---|
| 2026.01.22 | ₩26,540 | ₩26,915 | ₩26,486 | ₩26,580 | +0.15% | 24.5만 |
|---|
| 2026.01.21 | ₩26,325 | ₩26,553 | ₩26,164 | ₩26,231 | -0.36% | 23.8만 |
|---|
| 2026.01.20 | ₩26,446 | ₩26,466 | ₩25,775 | ₩26,298 | -0.56% | 27.8만 |
|---|
| 2026.01.16 | ₩26,446 | ₩26,546 | ₩26,285 | ₩26,446 | 0.00% | 15.7만 |
|---|
| 2026.01.15 | ₩26,687 | ₩27,017 | ₩26,459 | ₩26,540 | -0.55% | 12.7만 |
|---|
| 2026.01.14 | ₩26,526 | ₩27,090 | ₩26,419 | ₩26,728 | +0.76% | 64.4만 |
|---|
| 2026.01.13 | ₩26,660 | ₩27,049 | ₩26,218 | ₩26,500 | -0.60% | 78.2만 |
|---|
| 2026.01.12 | ₩25,856 | ₩26,553 | ₩25,856 | ₩26,339 | +1.87% | 50.1만 |
|---|
| 2026.01.09 | ₩25,802 | ₩25,990 | ₩25,789 | ₩25,950 | +0.57% | 11만 |
|---|
| 2026.01.08 | ₩25,266 | ₩25,802 | ₩25,226 | ₩25,762 | +1.96% | 23.1만 |
|---|
| 2026.01.07 | ₩25,614 | ₩25,614 | ₩25,226 | ₩25,373 | -0.94% | 15.1만 |
|---|
| 2026.01.06 | ₩25,480 | ₩25,809 | ₩25,413 | ₩25,480 | 0.00% | 15.1만 |
|---|
| 2026.01.05 | ₩25,614 | ₩25,869 | ₩25,279 | ₩25,574 | -0.16% | 25.6만 |
|---|
| 2026.01.02 | ₩25,507 | ₩25,668 | ₩25,212 | ₩25,427 | -0.32% | 15.7만 |
|---|
| 2025.12.31 | ₩24,930 | ₩25,400 | ₩24,924 | ₩25,185 | +1.02% | 28.4만 |
|---|
| 2025.12.30 | ₩24,944 | ₩25,239 | ₩24,877 | ₩25,051 | +0.43% | 38.2만 |
|---|
| 2025.12.29 | ₩25,024 | ₩25,266 | ₩24,770 | ₩24,837 | -0.75% | 63.7만 |
|---|
| 2025.12.26 | ₩28,994 | ₩29,001 | ₩28,672 | ₩28,739 | -0.88% | 35.3만 |
|---|
| 2025.12.24 | ₩28,994 | ₩29,139 | ₩28,833 | ₩28,873 | -0.42% | 25.6만 |
|---|
| 2025.12.23 | ₩29,074 | ₩29,302 | ₩28,685 | ₩28,940 | -0.46% | 47만 |
|---|
| 2025.12.22 | ₩29,624 | ₩29,705 | ₩28,927 | ₩28,981 | -2.17% | 53.4만 |
|---|
| 2025.12.19 | ₩27,881 | ₩28,230 | ₩27,881 | ₩27,988 | +0.38% | 17.9만 |
|---|
| 2025.12.18 | ₩28,431 | ₩28,431 | ₩27,827 | ₩27,934 | -1.75% | 25.1만 |
|---|
| 2025.12.17 | ₩28,377 | ₩28,404 | ₩28,028 | ₩28,082 | -1.04% | 18.3만 |
|---|
| 2025.12.16 | ₩28,310 | ₩28,386 | ₩27,988 | ₩28,243 | -0.24% | 11.2만 |
|---|
| 2025.12.15 | ₩28,538 | ₩29,316 | ₩28,297 | ₩28,310 | -0.80% | 27.8만 |
|---|
| 2025.12.12 | ₩28,645 | ₩28,954 | ₩28,357 | ₩28,592 | -0.19% | 13.6만 |
|---|
| 2025.12.11 | ₩28,793 | ₩28,875 | ₩28,659 | ₩28,793 | 0.00% | 9.3만 |
|---|
| 2025.12.10 | ₩29,034 | ₩29,182 | ₩28,873 | ₩28,981 | -0.18% | 11.5만 |
|---|
| 2025.12.09 | ₩28,900 | ₩29,141 | ₩28,846 | ₩29,061 | +0.56% | 11.2만 |
|---|
| 2025.12.08 | ₩28,981 | ₩29,128 | ₩28,887 | ₩28,967 | -0.05% | 9.2만 |
|---|
| 2025.12.05 | ₩28,860 | ₩29,369 | ₩28,860 | ₩29,021 | +0.56% | 11만 |
|---|
| 2025.12.04 | ₩28,994 | ₩29,249 | ₩28,900 | ₩29,021 | +0.09% | 8.5만 |
|---|
| 2025.12.03 | ₩28,632 | ₩29,127 | ₩28,618 | ₩28,981 | +1.22% | 12.3만 |
|---|
| 2025.12.02 | ₩29,034 | ₩29,316 | ₩28,417 | ₩28,618 | -1.43% | 17.1만 |
|---|
| 2025.12.01 | ₩29,235 | ₩29,718 | ₩28,947 | ₩28,978 | -0.88% | 8.8만 |
|---|
| 2025.11.28 | ₩28,833 | ₩29,356 | ₩28,820 | ₩29,209 | +1.30% | 4.9만 |
|---|
| 2025.11.26 | ₩28,471 | ₩28,994 | ₩28,471 | ₩28,833 | +1.27% | 8.8만 |
|---|
| 2025.11.25 | ₩28,444 | ₩28,699 | ₩28,404 | ₩28,458 | +0.05% | 9.4만 |
|---|
| 2025.11.24 | ₩28,726 | ₩28,799 | ₩28,310 | ₩28,578 | -0.51% | 11.4만 |
|---|
| 2025.11.21 | ₩28,994 | ₩29,222 | ₩28,578 | ₩28,578 | -1.43% | 36.6만 |
|---|
| 2025.11.20 | ₩28,994 | ₩29,477 | ₩28,900 | ₩28,967 | -0.09% | 8.4만 |
|---|
| 2025.11.19 | ₩29,141 | ₩29,439 | ₩28,846 | ₩28,940 | -0.69% | 6.5만 |
|---|
| 2025.11.18 | ₩28,846 | ₩29,557 | ₩28,753 | ₩29,101 | +0.88% | 8.5만 |
|---|
| 2025.11.17 | ₩29,168 | ₩29,168 | ₩28,753 | ₩28,806 | -1.24% | 13.9만 |
|---|
| 2025.11.14 | ₩28,967 | ₩29,235 | ₩28,900 | ₩29,141 | +0.60% | 6.8만 |
|---|
| 2025.11.13 | ₩29,718 | ₩29,718 | ₩29,141 | ₩29,141 | -1.94% | 7.6만 |
|---|
| 2025.11.12 | ₩29,262 | ₩29,691 | ₩29,262 | ₩29,611 | +1.19% | 10.9만 |
|---|
| 2025.11.11 | ₩29,450 | ₩29,620 | ₩29,175 | ₩29,302 | -0.50% | 12.8만 |
|---|
| 2025.11.10 | ₩29,691 | ₩29,892 | ₩29,517 | ₩29,745 | +0.18% | 7.4만 |
|---|
| 2025.11.07 | ₩29,316 | ₩29,463 | ₩28,837 | ₩29,436 | +0.41% | 11.1만 |
|---|
| 2025.11.06 | ₩29,745 | ₩29,772 | ₩29,302 | ₩29,302 | -1.49% | 4.5만 |
|---|
| 2025.11.05 | ₩29,946 | ₩29,960 | ₩29,504 | ₩29,611 | -1.12% | 14.8만 |
|---|
| 2025.11.04 | ₩29,892 | ₩30,201 | ₩29,705 | ₩29,906 | +0.04% | 8.2만 |
|---|
| 2025.11.03 | ₩30,040 | ₩30,174 | ₩29,892 | ₩30,027 | -0.04% | 5.1만 |
|---|
| 2025.10.31 | ₩29,772 | ₩30,295 | ₩29,772 | ₩29,892 | +0.41% | 8.4만 |
|---|
| 2025.10.30 | ₩29,638 | ₩29,839 | ₩29,601 | ₩29,624 | -0.05% | 4만 |
|---|
| 2025.10.29 | ₩29,758 | ₩30,281 | ₩29,691 | ₩29,852 | +0.32% | 6.2만 |
|---|
| 2025.10.28 | ₩29,745 | ₩29,990 | ₩29,517 | ₩29,611 | -0.45% | 5.3만 |
|---|
| 2025.10.27 | ₩29,839 | ₩29,946 | ₩29,691 | ₩29,745 | -0.31% | 5.6만 |
|---|
| 2025.10.24 | ₩29,718 | ₩30,040 | ₩29,396 | ₩29,651 | -0.23% | 7.6만 |
|---|
| 2025.10.23 | ₩29,825 | ₩30,099 | ₩29,611 | ₩29,785 | -0.13% | 9만 |
|---|
| 2025.10.22 | ₩29,906 | ₩30,094 | ₩29,329 | ₩29,772 | -0.45% | 12만 |
|---|
| 2025.10.21 | ₩29,544 | ₩30,027 | ₩29,445 | ₩29,906 | +1.23% | 7.9만 |
|---|
| 2025.10.20 | ₩29,584 | ₩29,732 | ₩29,289 | ₩29,557 | -0.09% | 15.9만 |
|---|
| 2025.10.17 | ₩29,879 | ₩29,973 | ₩29,504 | ₩29,504 | -1.26% | 5.8만 |
|---|
| 2025.10.16 | ₩29,879 | ₩30,096 | ₩29,638 | ₩29,705 | -0.58% | 8.1만 |
|---|
| 2025.10.15 | ₩29,919 | ₩30,255 | ₩29,517 | ₩29,785 | -0.45% | 20.5만 |
|---|
| 2025.10.14 | ₩30,187 | ₩30,295 | ₩29,664 | ₩29,919 | -0.89% | 7만 |
|---|
| 2025.10.13 | ₩30,979 | ₩31,113 | ₩30,281 | ₩30,308 | -2.16% | 7.3만 |
|---|
| 2025.10.10 | ₩31,864 | ₩31,985 | ₩30,509 | ₩30,724 | -3.58% | 33.6만 |
|---|