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 | ₩27,721 | ₩27,976 | ₩27,695 | ₩27,936 | +0.77% | 12.9만 |
| 2026.10.08 | ₩27,869 | ₩27,894 | ₩27,507 | ₩27,842 | -0.10% | 6.2만 |
| 2026.10.07 | ₩27,896 | ₩27,923 | ₩27,538 | ₩27,668 | -0.82% | 9.2만 |
| 2026.10.06 | ₩27,735 | ₩28,030 | ₩27,627 | ₩27,949 | +0.77% | 7.3만 |
| 2026.10.05 | ₩27,869 | ₩28,030 | ₩27,641 | ₩27,708 | -0.58% | 10.9만 |
| 2026.10.02 | ₩27,976 | ₩28,030 | ₩27,748 | ₩27,842 | -0.48% | 14.3만 |
| 2026.10.01 | ₩27,480 | ₩27,654 | ₩27,100 | ₩27,493 | +0.05% | 15.8만 |
| 2026.09.30 | ₩27,091 | ₩27,489 | ₩26,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,225 |
| +0.50% |
| 9.6만 |
| 2026.09.29 | ₩27,252 | ₩27,359 | ₩27,024 | ₩27,078 | -0.64% | 6.5만 |
|---|
| 2026.09.28 | ₩27,265 | ₩27,359 | ₩27,091 | ₩27,171 | -0.34% | 10.6만 |
|---|
| 2026.09.25 | ₩27,158 | ₩27,788 | ₩27,091 | ₩27,359 | +0.74% | 14만 |
|---|
| 2026.09.24 | ₩26,917 | ₩27,279 | ₩26,903 | ₩27,011 | +0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩27,252 | ₩27,373 | ₩26,970 | ₩27,104 | -0.54% | 14.1만 |
|---|
| 2026.09.22 | ₩27,560 | ₩27,614 | ₩27,206 | ₩27,359 | -0.73% | 13.7만 |
|---|
| 2026.09.21 | ₩27,547 | ₩27,708 | ₩27,252 | ₩27,520 | -0.10% | 17만 |
|---|
| 2026.09.18 | ₩27,990 | ₩28,030 | ₩27,560 | ₩27,748 | -0.86% | 12.1만 |
|---|
| 2026.09.17 | ₩27,708 | ₩28,238 | ₩27,480 | ₩27,896 | +0.68% | 16.8만 |
|---|
| 2026.09.16 | ₩27,976 | ₩28,499 | ₩27,695 | ₩27,708 | -0.96% | 17.5만 |
|---|
| 2026.09.15 | ₩28,338 | ₩28,754 | ₩27,990 | ₩28,043 | -1.04% | 20.5만 |
|---|
| 2026.09.14 | ₩29,009 | ₩29,036 | ₩28,191 | ₩28,338 | -2.31% | 13.2만 |
|---|
| 2026.09.11 | ₩29,089 | ₩29,156 | ₩28,808 | ₩29,009 | -0.28% | 7.1만 |
|---|
| 2026.09.10 | ₩29,438 | ₩29,451 | ₩29,237 | ₩29,250 | -0.64% | 4.9만 |
|---|
| 2026.09.09 | ₩29,505 | ₩29,505 | ₩29,304 | ₩29,304 | -0.68% | 7.2만 |
|---|
| 2026.09.08 | ₩29,465 | ₩29,465 | ₩29,331 | ₩29,411 | -0.18% | 8.5만 |
|---|
| 2026.09.04 | ₩29,518 | ₩29,572 | ₩29,304 | ₩29,358 | -0.55% | 7.8만 |
|---|
| 2026.09.03 | ₩29,572 | ₩29,638 | ₩29,371 | ₩29,505 | -0.23% | 9.3만 |
|---|
| 2026.09.02 | ₩29,237 | ₩29,492 | ₩29,237 | ₩29,438 | +0.69% | 7.6만 |
|---|
| 2026.09.01 | ₩29,425 | ₩29,425 | ₩29,217 | ₩29,290 | -0.46% | 8.6만 |
|---|
| 2026.08.31 | ₩29,223 | ₩29,344 | ₩29,089 | ₩29,264 | +0.14% | 11.8만 |
|---|
| 2026.08.28 | ₩28,982 | ₩29,210 | ₩28,914 | ₩29,049 | +0.23% | 8.5만 |
|---|
| 2026.08.27 | ₩28,915 | ₩29,056 | ₩28,801 | ₩28,955 | +0.14% | 6.7만 |
|---|
| 2026.08.26 | ₩29,103 | ₩29,197 | ₩28,969 | ₩29,022 | -0.28% | 10만 |
|---|
| 2026.08.25 | ₩29,022 | ₩29,150 | ₩28,995 | ₩29,063 | +0.14% | 5.3만 |
|---|
| 2026.08.24 | ₩29,143 | ₩29,237 | ₩28,995 | ₩29,022 | -0.41% | 7.8만 |
|---|
| 2026.08.21 | ₩29,425 | ₩29,425 | ₩28,998 | ₩29,089 | -1.14% | 6.9만 |
|---|
| 2026.08.20 | ₩29,331 | ₩29,438 | ₩29,130 | ₩29,170 | -0.55% | 8.4만 |
|---|
| 2026.08.19 | ₩29,143 | ₩29,304 | ₩29,143 | ₩29,277 | +0.46% | 10만 |
|---|
| 2026.08.18 | ₩29,264 | ₩29,421 | ₩29,130 | ₩29,143 | -0.41% | 10.8만 |
|---|
| 2026.08.17 | ₩29,438 | ₩29,486 | ₩29,130 | ₩29,210 | -0.77% | 10.3만 |
|---|
| 2026.08.14 | ₩29,156 | ₩29,411 | ₩29,156 | ₩29,358 | +0.69% | 11.8만 |
|---|
| 2026.08.13 | ₩28,928 | ₩29,170 | ₩28,928 | ₩29,170 | +0.83% | 16만 |
|---|
| 2026.08.12 | ₩28,835 | ₩29,210 | ₩28,835 | ₩29,036 | +0.70% | 22.4만 |
|---|
| 2026.08.11 | ₩28,902 | ₩29,002 | ₩28,741 | ₩28,835 | -0.23% | 31.2만 |
|---|
| 2026.08.10 | ₩29,156 | ₩29,170 | ₩28,741 | ₩28,821 | -1.15% | 40.8만 |
|---|
| 2026.08.07 | ₩29,022 | ₩29,304 | ₩28,875 | ₩28,955 | -0.23% | 14.7만 |
|---|
| 2026.08.06 | ₩28,902 | ₩29,103 | ₩28,848 | ₩28,969 | +0.23% | 7.1만 |
|---|
| 2026.08.05 | ₩28,928 | ₩29,170 | ₩28,741 | ₩28,767 | -0.56% | 5.6만 |
|---|
| 2026.08.04 | ₩28,660 | ₩29,103 | ₩28,593 | ₩28,969 | +1.08% | 19.2만 |
|---|
| 2026.08.03 | ₩28,821 | ₩28,821 | ₩28,432 | ₩28,660 | -0.56% | 7.1만 |
|---|
| 2026.07.31 | ₩28,352 | ₩28,741 | ₩28,338 | ₩28,647 | +1.04% | 6.6만 |
|---|
| 2026.07.30 | ₩28,177 | ₩28,490 | ₩28,137 | ₩28,352 | +0.62% | 9.9만 |
|---|
| 2026.07.29 | ₩28,298 | ₩28,539 | ₩28,057 | ₩28,271 | -0.09% | 10.2만 |
|---|
| 2026.07.28 | ₩28,821 | ₩28,821 | ₩28,003 | ₩28,177 | -2.23% | 11.6만 |
|---|
| 2026.07.27 | ₩28,607 | ₩29,063 | ₩28,434 | ₩28,539 | -0.23% | 7.3만 |
|---|
| 2026.07.24 | ₩28,767 | ₩29,237 | ₩28,526 | ₩28,714 | -0.19% | 9.7만 |
|---|
| 2026.07.23 | ₩28,875 | ₩29,210 | ₩28,553 | ₩28,580 | -1.02% | 7.9만 |
|---|
| 2026.07.22 | ₩28,432 | ₩28,955 | ₩28,392 | ₩28,781 | +1.23% | 6.4만 |
|---|
| 2026.07.21 | ₩28,298 | ₩28,499 | ₩27,990 | ₩28,365 | +0.24% | 9.2만 |
|---|
| 2026.07.20 | ₩28,325 | ₩28,580 | ₩28,258 | ₩28,271 | -0.19% | 6.7만 |
|---|
| 2026.07.17 | ₩28,177 | ₩28,338 | ₩28,016 | ₩28,258 | +0.29% | 8.9만 |
|---|
| 2026.07.16 | ₩28,204 | ₩28,486 | ₩27,929 | ₩28,043 | -0.57% | 8.4만 |
|---|
| 2026.07.15 | ₩28,526 | ₩28,734 | ₩28,110 | ₩28,164 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩28,566 | ₩28,721 | ₩28,298 | ₩28,419 | -0.52% | 8.8만 |
|---|
| 2026.07.13 | ₩28,848 | ₩28,868 | ₩28,124 | ₩28,513 | -1.16% | 8.2만 |
|---|
| 2026.07.10 | ₩28,674 | ₩28,955 | ₩28,674 | ₩28,848 | +0.61% | 9.6만 |
|---|
| 2026.07.09 | ₩28,647 | ₩29,049 | ₩28,629 | ₩28,660 | +0.05% | 13.7만 |
|---|
| 2026.07.08 | ₩28,285 | ₩28,821 | ₩28,271 | ₩28,566 | +1.00% | 8.1만 |
|---|
| 2026.07.07 | ₩28,164 | ₩28,298 | ₩27,990 | ₩28,231 | +0.24% | 7.9만 |
|---|
| 2026.07.06 | ₩27,963 | ₩28,472 | ₩27,963 | ₩28,177 | +0.77% | 9.6만 |
|---|
| 2026.07.02 | ₩28,110 | ₩28,230 | ₩27,909 | ₩28,043 | -0.24% | 17.1만 |
|---|
| 2026.07.01 | ₩28,151 | ₩28,298 | ₩27,924 | ₩28,110 | -0.14% | 10.2만 |
|---|
| 2026.06.30 | ₩27,802 | ₩28,110 | ₩27,802 | ₩27,923 | +0.43% | 9.3만 |
|---|
| 2026.06.29 | ₩27,708 | ₩27,948 | ₩27,668 | ₩27,802 | +0.34% | 8.2만 |
|---|
| 2026.06.26 | ₩28,177 | ₩28,231 | ₩27,654 | ₩27,654 | -1.86% | 7.6만 |
|---|
| 2026.06.25 | ₩28,043 | ₩28,298 | ₩27,990 | ₩28,016 | -0.10% | 7.6만 |
|---|
| 2026.06.24 | ₩27,909 | ₩28,164 | ₩27,909 | ₩28,151 | +0.86% | 9.9만 |
|---|
| 2026.06.23 | ₩27,641 | ₩28,057 | ₩27,641 | ₩27,976 | +1.21% | 3만 |
|---|
| 2026.06.22 | ₩27,963 | ₩28,124 | ₩27,815 | ₩27,896 | -0.24% | 4.7만 |
|---|
| 2026.06.18 | ₩27,882 | ₩28,124 | ₩27,641 | ₩27,869 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩28,231 | ₩28,231 | ₩27,849 | ₩27,882 | -1.24% | 7.2만 |
|---|
| 2026.06.16 | ₩27,788 | ₩28,164 | ₩27,788 | ₩28,030 | +0.87% | 7.5만 |
|---|
| 2026.06.15 | ₩27,855 | ₩28,104 | ₩27,829 | ₩27,949 | +0.34% | 9.1만 |
|---|
| 2026.06.12 | ₩27,976 | ₩28,157 | ₩27,842 | ₩27,963 | -0.05% | 5.1만 |
|---|
| 2026.06.11 | ₩28,137 | ₩28,352 | ₩27,788 | ₩28,030 | -0.38% | 7.1만 |
|---|
| 2026.06.10 | ₩28,070 | ₩28,593 | ₩28,070 | ₩28,110 | +0.14% | 7.5만 |
|---|
| 2026.06.09 | ₩28,365 | ₩28,647 | ₩28,070 | ₩28,338 | -0.09% | 8.3만 |
|---|
| 2026.06.08 | ₩28,727 | ₩28,835 | ₩28,377 | ₩28,513 | -0.75% | 12.2만 |
|---|
| 2026.06.05 | ₩28,808 | ₩28,902 | ₩28,499 | ₩28,499 | -1.07% | 7.6만 |
|---|
| 2026.06.04 | ₩28,902 | ₩28,995 | ₩28,660 | ₩28,835 | -0.23% | 10.3만 |
|---|
| 2026.06.03 | ₩29,063 | ₩29,304 | ₩28,754 | ₩28,861 | -0.69% | 7.5만 |
|---|
| 2026.06.02 | ₩29,130 | ₩29,317 | ₩28,969 | ₩29,063 | -0.23% | 13.5만 |
|---|
| 2026.06.01 | ₩29,358 | ₩29,371 | ₩28,995 | ₩29,089 | -0.91% | 9.3만 |
|---|
| 2026.05.29 | ₩29,036 | ₩29,237 | ₩28,942 | ₩29,049 | +0.05% | 6.1만 |
|---|
| 2026.05.28 | ₩28,848 | ₩29,223 | ₩28,848 | ₩28,902 | +0.19% | 9.8만 |
|---|
| 2026.05.27 | ₩28,888 | ₩29,076 | ₩28,848 | ₩28,861 | -0.09% | 8.3만 |
|---|
| 2026.05.26 | ₩29,130 | ₩29,304 | ₩28,969 | ₩29,103 | -0.09% | 7만 |
|---|
| 2026.05.22 | ₩29,170 | ₩29,331 | ₩28,922 | ₩29,170 | 0.00% | 6.3만 |
|---|
| 2026.05.21 | ₩29,103 | ₩29,333 | ₩28,907 | ₩29,156 | +0.18% | 10.2만 |
|---|
| 2026.05.20 | ₩28,969 | ₩29,156 | ₩28,808 | ₩29,063 | +0.32% | 8.4만 |
|---|
| 2026.05.19 | ₩29,103 | ₩29,156 | ₩28,700 | ₩28,727 | -1.29% | 8.4만 |
|---|
| 2026.05.18 | ₩28,835 | ₩29,411 | ₩28,835 | ₩28,969 | +0.47% | 9.6만 |
|---|
| 2026.05.15 | ₩28,821 | ₩29,492 | ₩28,794 | ₩28,875 | +0.19% | 8.2만 |
|---|
| 2026.05.14 | ₩28,647 | ₩28,955 | ₩28,607 | ₩28,821 | +0.61% | 5.9만 |
|---|
| 2026.05.13 | ₩28,687 | ₩28,741 | ₩28,432 | ₩28,674 | -0.05% | 7.3만 |
|---|
| 2026.05.12 | ₩28,338 | ₩28,660 | ₩28,258 | ₩28,553 | +0.76% | 6.7만 |
|---|
| 2026.05.11 | ₩28,298 | ₩28,425 | ₩28,137 | ₩28,271 | -0.09% | 4.3만 |
|---|
| 2026.05.08 | ₩28,164 | ₩28,459 | ₩28,164 | ₩28,338 | +0.62% | 6.3만 |
|---|
| 2026.05.07 | ₩28,566 | ₩28,613 | ₩28,164 | ₩28,164 | -1.41% | 8.8만 |
|---|
| 2026.05.06 | ₩28,499 | ₩28,808 | ₩28,446 | ₩28,647 | +0.52% | 12.9만 |
|---|
| 2026.05.05 | ₩28,097 | ₩28,781 | ₩28,097 | ₩28,754 | +2.34% | 9.3만 |
|---|
| 2026.05.04 | ₩28,499 | ₩28,781 | ₩28,311 | ₩28,459 | -0.14% | 15.2만 |
|---|
| 2026.05.01 | ₩28,727 | ₩28,727 | ₩28,358 | ₩28,446 | -0.98% | 16.6만 |
|---|
| 2026.04.30 | ₩28,070 | ₩28,660 | ₩27,923 | ₩28,620 | +1.96% | 12.2만 |
|---|
| 2026.04.29 | ₩27,909 | ₩28,164 | ₩27,802 | ₩28,097 | +0.67% | 8.9만 |
|---|
| 2026.04.28 | ₩27,762 | ₩27,923 | ₩27,708 | ₩27,762 | 0.00% | 6만 |
|---|
| 2026.04.27 | ₩27,829 | ₩27,896 | ₩27,587 | ₩27,681 | -0.53% | 11.1만 |
|---|
| 2026.04.24 | ₩27,587 | ₩27,654 | ₩27,509 | ₩27,601 | +0.05% | 12만 |
|---|
| 2026.04.23 | ₩27,909 | ₩27,923 | ₩27,440 | ₩27,493 | -1.49% | 14.3만 |
|---|
| 2026.04.22 | ₩27,560 | ₩28,124 | ₩27,560 | ₩27,735 | +0.63% | 10.6만 |
|---|
| 2026.04.21 | ₩27,507 | ₩27,909 | ₩27,493 | ₩27,560 | +0.20% | 10.4만 |
|---|
| 2026.04.20 | ₩27,547 | ₩27,721 | ₩27,440 | ₩27,480 | -0.24% | 14.8만 |
|---|
| 2026.04.17 | ₩27,882 | ₩27,893 | ₩27,413 | ₩27,467 | -1.49% | 27만 |
|---|
| 2026.04.16 | ₩28,164 | ₩28,197 | ₩27,788 | ₩27,990 | -0.62% | 12.8만 |
|---|
| 2026.04.15 | ₩27,976 | ₩28,171 | ₩27,855 | ₩27,882 | -0.34% | 13.2만 |
|---|
| 2026.04.14 | ₩28,124 | ₩28,432 | ₩27,762 | ₩27,923 | -0.72% | 16.9만 |
|---|
| 2026.04.13 | ₩28,191 | ₩28,425 | ₩27,916 | ₩28,043 | -0.52% | 7.1만 |
|---|
| 2026.04.10 | ₩28,432 | ₩28,624 | ₩28,164 | ₩28,177 | -0.90% | 8.5만 |
|---|
| 2026.04.09 | ₩28,647 | ₩29,250 | ₩28,325 | ₩28,405 | -0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩28,620 | ₩28,928 | ₩28,365 | ₩28,633 | +0.05% | 14.3만 |
|---|
| 2026.04.07 | ₩29,036 | ₩29,264 | ₩28,821 | ₩28,995 | -0.14% | 9.7만 |
|---|
| 2026.04.06 | ₩28,325 | ₩29,009 | ₩28,325 | ₩28,767 | +1.56% | 12.8만 |
|---|
| 2026.04.02 | ₩28,982 | ₩29,250 | ₩28,298 | ₩28,352 | -2.17% | 15.5만 |
|---|
| 2026.04.01 | ₩29,545 | ₩29,548 | ₩28,526 | ₩28,821 | -2.45% | 18.3만 |
|---|
| 2026.03.31 | ₩29,492 | ₩29,706 | ₩29,170 | ₩29,586 | +0.32% | 14.8만 |
|---|
| 2026.03.30 | ₩29,653 | ₩29,787 | ₩29,230 | ₩29,492 | -0.54% | 12.1만 |
|---|
| 2026.03.27 | ₩29,290 | ₩29,867 | ₩28,995 | ₩29,492 | +0.69% | 19.5만 |
|---|
| 2026.03.26 | ₩29,867 | ₩29,881 | ₩29,572 | ₩29,626 | -0.81% | 14.1만 |
|---|
| 2026.03.25 | ₩29,277 | ₩29,867 | ₩29,277 | ₩29,814 | +1.83% | 18.8만 |
|---|
| 2026.03.24 | ₩28,539 | ₩29,559 | ₩28,452 | ₩29,290 | +2.63% | 30.4만 |
|---|
| 2026.03.23 | ₩28,258 | ₩28,553 | ₩28,164 | ₩28,352 | +0.33% | 12.6만 |
|---|
| 2026.03.20 | ₩28,298 | ₩28,647 | ₩28,231 | ₩28,258 | -0.14% | 8.3만 |
|---|
| 2026.03.19 | ₩28,244 | ₩28,459 | ₩28,130 | ₩28,311 | +0.24% | 18만 |
|---|
| 2026.03.18 | ₩27,775 | ₩28,083 | ₩27,574 | ₩28,016 | +0.87% | 10.6만 |
|---|
| 2026.03.17 | ₩27,292 | ₩27,695 | ₩27,292 | ₩27,574 | +1.03% | 9만 |
|---|
| 2026.03.16 | ₩27,440 | ₩27,507 | ₩27,064 | ₩27,212 | -0.83% | 11.1만 |
|---|
| 2026.03.13 | ₩27,386 | ₩27,577 | ₩27,225 | ₩27,306 | -0.29% | 11.3만 |
|---|
| 2026.03.12 | ₩26,957 | ₩27,467 | ₩26,957 | ₩27,319 | +1.34% | 24.5만 |
|---|
| 2026.03.11 | ₩27,078 | ₩27,440 | ₩26,890 | ₩27,279 | +0.74% | 17.1만 |
|---|
| 2026.03.10 | ₩27,024 | ₩27,802 | ₩26,880 | ₩27,118 | +0.35% | 9.3만 |
|---|
| 2026.03.09 | ₩27,614 | ₩27,614 | ₩27,198 | ₩27,252 | -1.31% | 19.8만 |
|---|
| 2026.03.06 | ₩27,815 | ₩27,815 | ₩27,507 | ₩27,587 | -0.82% | 23.5만 |
|---|
| 2026.03.05 | ₩27,306 | ₩27,829 | ₩27,306 | ₩27,601 | +1.08% | 19.1만 |
|---|
| 2026.03.04 | ₩27,534 | ₩27,815 | ₩27,185 | ₩27,480 | -0.19% | 15.6만 |
|---|
| 2026.03.03 | ₩27,829 | ₩27,829 | ₩27,279 | ₩27,560 | -0.96% | 22.4만 |
|---|
| 2026.03.02 | ₩27,627 | ₩27,882 | ₩27,332 | ₩27,467 | -0.58% | 18.3만 |
|---|
| 2026.02.27 | ₩26,903 | ₩27,091 | ₩26,689 | ₩27,091 | +0.70% | 14.7만 |
|---|
| 2026.02.26 | ₩26,876 | ₩27,051 | ₩26,834 | ₩26,917 | +0.15% | 8.8만 |
|---|
| 2026.02.25 | ₩26,957 | ₩27,011 | ₩26,836 | ₩26,903 | -0.20% | 11만 |
|---|
| 2026.02.24 | ₩26,984 | ₩27,145 | ₩26,836 | ₩26,944 | -0.15% | 13.5만 |
|---|
| 2026.02.23 | ₩27,239 | ₩27,299 | ₩27,024 | ₩27,185 | -0.20% | 13.7만 |
|---|
| 2026.02.20 | ₩27,319 | ₩27,413 | ₩27,138 | ₩27,359 | +0.15% | 8.1만 |
|---|
| 2026.02.19 | ₩27,064 | ₩27,390 | ₩27,037 | ₩27,252 | +0.69% | 9만 |
|---|
| 2026.02.18 | ₩26,850 | ₩27,091 | ₩26,850 | ₩27,037 | +0.70% | 10.5만 |
|---|
| 2026.02.17 | ₩26,903 | ₩27,078 | ₩26,702 | ₩26,809 | -0.35% | 8.3만 |
|---|
| 2026.02.13 | ₩26,957 | ₩26,984 | ₩26,876 | ₩26,970 | +0.05% | 19.9만 |
|---|
| 2026.02.12 | ₩27,078 | ₩27,158 | ₩26,863 | ₩26,876 | -0.74% | 11.6만 |
|---|
| 2026.02.11 | ₩27,225 | ₩27,408 | ₩27,200 | ₩27,332 | +0.39% | 6.8만 |
|---|
| 2026.02.10 | ₩27,118 | ₩27,332 | ₩26,985 | ₩27,131 | +0.05% | 14.5만 |
|---|
| 2026.02.09 | ₩27,091 | ₩27,306 | ₩27,091 | ₩27,198 | +0.40% | 11.5만 |
|---|
| 2026.02.06 | ₩26,823 | ₩27,272 | ₩26,823 | ₩27,225 | +1.50% | 16.2만 |
|---|
| 2026.02.05 | ₩27,051 | ₩27,051 | ₩26,783 | ₩26,823 | -0.84% | 8.5만 |
|---|
| 2026.02.04 | ₩26,997 | ₩27,158 | ₩26,776 | ₩27,104 | +0.40% | 8.4만 |
|---|
| 2026.02.03 | ₩26,675 | ₩27,118 | ₩26,675 | ₩27,024 | +1.31% | 11.4만 |
|---|
| 2026.02.02 | ₩27,037 | ₩27,263 | ₩26,635 | ₩26,635 | -1.49% | 13만 |
|---|
| 2026.01.30 | ₩27,225 | ₩27,306 | ₩26,709 | ₩27,037 | -0.69% | 14.4만 |
|---|
| 2026.01.29 | ₩27,064 | ₩27,064 | ₩26,702 | ₩27,011 | -0.20% | 15.3만 |
|---|
| 2026.01.28 | ₩26,622 | ₩26,957 | ₩26,622 | ₩26,809 | +0.71% | 16.4만 |
|---|
| 2026.01.27 | ₩26,434 | ₩27,078 | ₩26,434 | ₩26,756 | +1.22% | 41.6만 |
|---|
| 2026.01.26 | ₩26,863 | ₩26,863 | ₩26,488 | ₩26,541 | -1.20% | 20.9만 |
|---|
| 2026.01.23 | ₩26,622 | ₩26,850 | ₩26,555 | ₩26,702 | +0.30% | 26.3만 |
|---|
| 2026.01.22 | ₩26,541 | ₩26,917 | ₩26,488 | ₩26,581 | +0.15% | 24.5만 |
|---|
| 2026.01.21 | ₩26,327 | ₩26,555 | ₩26,166 | ₩26,233 | -0.36% | 23.8만 |
|---|
| 2026.01.20 | ₩26,447 | ₩26,467 | ₩25,777 | ₩26,300 | -0.56% | 27.8만 |
|---|
| 2026.01.16 | ₩26,447 | ₩26,548 | ₩26,286 | ₩26,447 | 0.00% | 15.7만 |
|---|
| 2026.01.15 | ₩26,689 | ₩27,019 | ₩26,461 | ₩26,541 | -0.55% | 12.7만 |
|---|
| 2026.01.14 | ₩26,528 | ₩27,091 | ₩26,420 | ₩26,729 | +0.76% | 64.4만 |
|---|
| 2026.01.13 | ₩26,662 | ₩27,051 | ₩26,219 | ₩26,501 | -0.60% | 78.2만 |
|---|
| 2026.01.12 | ₩25,857 | ₩26,555 | ₩25,857 | ₩26,340 | +1.87% | 50.1만 |
|---|
| 2026.01.09 | ₩25,804 | ₩25,991 | ₩25,790 | ₩25,951 | +0.57% | 11만 |
|---|
| 2026.01.08 | ₩25,267 | ₩25,804 | ₩25,227 | ₩25,763 | +1.96% | 23.1만 |
|---|
| 2026.01.07 | ₩25,616 | ₩25,616 | ₩25,227 | ₩25,374 | -0.94% | 15.1만 |
|---|
| 2026.01.06 | ₩25,482 | ₩25,810 | ₩25,415 | ₩25,482 | 0.00% | 15.1만 |
|---|
| 2026.01.05 | ₩25,616 | ₩25,871 | ₩25,280 | ₩25,576 | -0.16% | 25.6만 |
|---|
| 2026.01.02 | ₩25,508 | ₩25,669 | ₩25,213 | ₩25,428 | -0.32% | 15.7만 |
|---|
| 2025.12.31 | ₩24,932 | ₩25,401 | ₩24,925 | ₩25,187 | +1.02% | 28.4만 |
|---|
| 2025.12.30 | ₩24,945 | ₩25,240 | ₩24,878 | ₩25,052 | +0.43% | 38.2만 |
|---|
| 2025.12.29 | ₩25,026 | ₩25,267 | ₩24,771 | ₩24,838 | -0.75% | 63.7만 |
|---|
| 2025.12.26 | ₩28,995 | ₩29,002 | ₩28,674 | ₩28,741 | -0.88% | 35.3만 |
|---|
| 2025.12.24 | ₩28,995 | ₩29,140 | ₩28,835 | ₩28,875 | -0.42% | 25.6만 |
|---|
| 2025.12.23 | ₩29,076 | ₩29,304 | ₩28,687 | ₩28,942 | -0.46% | 47만 |
|---|
| 2025.12.22 | ₩29,626 | ₩29,706 | ₩28,928 | ₩28,982 | -2.17% | 53.4만 |
|---|
| 2025.12.19 | ₩27,882 | ₩28,231 | ₩27,882 | ₩27,990 | +0.38% | 17.9만 |
|---|
| 2025.12.18 | ₩28,432 | ₩28,432 | ₩27,829 | ₩27,936 | -1.75% | 25.1만 |
|---|
| 2025.12.17 | ₩28,379 | ₩28,405 | ₩28,030 | ₩28,083 | -1.04% | 18.3만 |
|---|
| 2025.12.16 | ₩28,311 | ₩28,388 | ₩27,990 | ₩28,244 | -0.24% | 11.2만 |
|---|
| 2025.12.15 | ₩28,539 | ₩29,317 | ₩28,298 | ₩28,311 | -0.80% | 27.8만 |
|---|
| 2025.12.12 | ₩28,647 | ₩28,955 | ₩28,358 | ₩28,593 | -0.19% | 13.6만 |
|---|
| 2025.12.11 | ₩28,794 | ₩28,876 | ₩28,660 | ₩28,794 | 0.00% | 9.3만 |
|---|
| 2025.12.10 | ₩29,036 | ₩29,183 | ₩28,875 | ₩28,982 | -0.18% | 11.5만 |
|---|
| 2025.12.09 | ₩28,902 | ₩29,143 | ₩28,848 | ₩29,063 | +0.56% | 11.2만 |
|---|
| 2025.12.08 | ₩28,982 | ₩29,130 | ₩28,888 | ₩28,969 | -0.05% | 9.2만 |
|---|
| 2025.12.05 | ₩28,861 | ₩29,371 | ₩28,861 | ₩29,022 | +0.56% | 11만 |
|---|
| 2025.12.04 | ₩28,995 | ₩29,250 | ₩28,902 | ₩29,022 | +0.09% | 8.5만 |
|---|
| 2025.12.03 | ₩28,633 | ₩29,128 | ₩28,620 | ₩28,982 | +1.22% | 12.3만 |
|---|
| 2025.12.02 | ₩29,036 | ₩29,317 | ₩28,419 | ₩28,620 | -1.43% | 17.1만 |
|---|
| 2025.12.01 | ₩29,237 | ₩29,720 | ₩28,949 | ₩28,979 | -0.88% | 8.8만 |
|---|
| 2025.11.28 | ₩28,835 | ₩29,358 | ₩28,821 | ₩29,210 | +1.30% | 4.9만 |
|---|
| 2025.11.26 | ₩28,472 | ₩28,995 | ₩28,472 | ₩28,835 | +1.27% | 8.8만 |
|---|
| 2025.11.25 | ₩28,446 | ₩28,700 | ₩28,405 | ₩28,459 | +0.05% | 9.4만 |
|---|
| 2025.11.24 | ₩28,727 | ₩28,801 | ₩28,311 | ₩28,580 | -0.51% | 11.4만 |
|---|
| 2025.11.21 | ₩28,995 | ₩29,223 | ₩28,580 | ₩28,580 | -1.43% | 36.6만 |
|---|
| 2025.11.20 | ₩28,995 | ₩29,478 | ₩28,902 | ₩28,969 | -0.09% | 8.4만 |
|---|
| 2025.11.19 | ₩29,143 | ₩29,441 | ₩28,848 | ₩28,942 | -0.69% | 6.5만 |
|---|
| 2025.11.18 | ₩28,848 | ₩29,559 | ₩28,754 | ₩29,103 | +0.88% | 8.5만 |
|---|
| 2025.11.17 | ₩29,170 | ₩29,170 | ₩28,754 | ₩28,808 | -1.24% | 13.9만 |
|---|
| 2025.11.14 | ₩28,969 | ₩29,237 | ₩28,902 | ₩29,143 | +0.60% | 6.8만 |
|---|
| 2025.11.13 | ₩29,720 | ₩29,720 | ₩29,143 | ₩29,143 | -1.94% | 7.6만 |
|---|
| 2025.11.12 | ₩29,264 | ₩29,693 | ₩29,264 | ₩29,612 | +1.19% | 10.9만 |
|---|
| 2025.11.11 | ₩29,451 | ₩29,622 | ₩29,176 | ₩29,304 | -0.50% | 12.8만 |
|---|
| 2025.11.10 | ₩29,693 | ₩29,894 | ₩29,518 | ₩29,746 | +0.18% | 7.4만 |
|---|
| 2025.11.07 | ₩29,317 | ₩29,465 | ₩28,839 | ₩29,438 | +0.41% | 11.1만 |
|---|
| 2025.11.06 | ₩29,746 | ₩29,773 | ₩29,304 | ₩29,304 | -1.49% | 4.5만 |
|---|
| 2025.11.05 | ₩29,948 | ₩29,961 | ₩29,505 | ₩29,612 | -1.12% | 14.8만 |
|---|
| 2025.11.04 | ₩29,894 | ₩30,202 | ₩29,706 | ₩29,907 | +0.04% | 8.2만 |
|---|
| 2025.11.03 | ₩30,042 | ₩30,176 | ₩29,894 | ₩30,028 | -0.04% | 5.1만 |
|---|
| 2025.10.31 | ₩29,773 | ₩30,296 | ₩29,773 | ₩29,894 | +0.41% | 8.4만 |
|---|
| 2025.10.30 | ₩29,639 | ₩29,840 | ₩29,603 | ₩29,626 | -0.05% | 4만 |
|---|
| 2025.10.29 | ₩29,760 | ₩30,283 | ₩29,693 | ₩29,854 | +0.32% | 6.2만 |
|---|
| 2025.10.28 | ₩29,746 | ₩29,992 | ₩29,518 | ₩29,612 | -0.45% | 5.3만 |
|---|
| 2025.10.27 | ₩29,840 | ₩29,948 | ₩29,693 | ₩29,746 | -0.31% | 5.6만 |
|---|
| 2025.10.24 | ₩29,720 | ₩30,042 | ₩29,398 | ₩29,653 | -0.23% | 7.6만 |
|---|
| 2025.10.23 | ₩29,827 | ₩30,101 | ₩29,612 | ₩29,787 | -0.13% | 9만 |
|---|
| 2025.10.22 | ₩29,907 | ₩30,095 | ₩29,331 | ₩29,773 | -0.45% | 12만 |
|---|
| 2025.10.21 | ₩29,545 | ₩30,028 | ₩29,446 | ₩29,907 | +1.23% | 7.9만 |
|---|
| 2025.10.20 | ₩29,586 | ₩29,733 | ₩29,290 | ₩29,559 | -0.09% | 15.9만 |
|---|
| 2025.10.17 | ₩29,881 | ₩29,974 | ₩29,505 | ₩29,505 | -1.26% | 5.8만 |
|---|
| 2025.10.16 | ₩29,881 | ₩30,098 | ₩29,639 | ₩29,706 | -0.58% | 8.1만 |
|---|
| 2025.10.15 | ₩29,921 | ₩30,256 | ₩29,518 | ₩29,787 | -0.45% | 20.5만 |
|---|
| 2025.10.14 | ₩30,189 | ₩30,296 | ₩29,666 | ₩29,921 | -0.89% | 7만 |
|---|
| 2025.10.13 | ₩30,980 | ₩31,114 | ₩30,283 | ₩30,310 | -2.16% | 7.3만 |
|---|
| 2025.10.10 | ₩31,865 | ₩31,986 | ₩30,511 | ₩30,726 | -3.58% | 33.6만 |
|---|