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 | ₩27,698 | ₩27,953 | ₩27,671 | ₩27,913 | +0.77% | 12.9만 |
| 2026.10.08 | ₩27,846 | ₩27,871 | ₩27,484 | ₩27,819 | -0.10% | 6.2만 |
| 2026.10.07 | ₩27,872 | ₩27,899 | ₩27,515 | ₩27,645 | -0.82% | 9.2만 |
| 2026.10.06 | ₩27,712 | ₩28,006 | ₩27,604 | ₩27,926 | +0.77% | 7.3만 |
| 2026.10.05 | ₩27,846 | ₩28,006 | ₩27,618 | ₩27,685 | -0.58% | 10.9만 |
| 2026.10.02 | ₩27,953 | ₩28,006 | ₩27,725 | ₩27,819 | -0.48% | 14.3만 |
| 2026.10.01 | ₩27,457 | ₩27,631 | ₩27,078 | ₩27,470 | +0.05% | 15.8만 |
| 2026.09.30 | ₩27,068 | ₩27,466 | ₩26,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,202 |
| +0.50% |
| 9.6만 |
| 2026.09.29 | ₩27,229 | ₩27,336 | ₩27,001 | ₩27,055 | -0.64% | 6.5만 |
|---|
| 2026.09.28 | ₩27,243 | ₩27,336 | ₩27,068 | ₩27,149 | -0.34% | 10.6만 |
|---|
| 2026.09.25 | ₩27,135 | ₩27,765 | ₩27,068 | ₩27,336 | +0.74% | 14만 |
|---|
| 2026.09.24 | ₩26,894 | ₩27,256 | ₩26,881 | ₩26,988 | +0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩27,229 | ₩27,350 | ₩26,948 | ₩27,082 | -0.54% | 14.1만 |
|---|
| 2026.09.22 | ₩27,537 | ₩27,591 | ₩27,184 | ₩27,336 | -0.73% | 13.7만 |
|---|
| 2026.09.21 | ₩27,524 | ₩27,685 | ₩27,229 | ₩27,497 | -0.10% | 17만 |
|---|
| 2026.09.18 | ₩27,966 | ₩28,006 | ₩27,537 | ₩27,725 | -0.86% | 12.1만 |
|---|
| 2026.09.17 | ₩27,685 | ₩28,214 | ₩27,457 | ₩27,872 | +0.68% | 16.8만 |
|---|
| 2026.09.16 | ₩27,953 | ₩28,475 | ₩27,671 | ₩27,685 | -0.96% | 17.5만 |
|---|
| 2026.09.15 | ₩28,315 | ₩28,730 | ₩27,966 | ₩28,020 | -1.04% | 20.5만 |
|---|
| 2026.09.14 | ₩28,985 | ₩29,011 | ₩28,167 | ₩28,315 | -2.31% | 13.2만 |
|---|
| 2026.09.11 | ₩29,065 | ₩29,132 | ₩28,784 | ₩28,985 | -0.28% | 7.1만 |
|---|
| 2026.09.10 | ₩29,413 | ₩29,427 | ₩29,212 | ₩29,226 | -0.64% | 4.9만 |
|---|
| 2026.09.09 | ₩29,480 | ₩29,480 | ₩29,279 | ₩29,279 | -0.68% | 7.2만 |
|---|
| 2026.09.08 | ₩29,440 | ₩29,440 | ₩29,306 | ₩29,387 | -0.18% | 8.5만 |
|---|
| 2026.09.04 | ₩29,494 | ₩29,547 | ₩29,279 | ₩29,333 | -0.55% | 7.8만 |
|---|
| 2026.09.03 | ₩29,547 | ₩29,613 | ₩29,346 | ₩29,480 | -0.23% | 9.3만 |
|---|
| 2026.09.02 | ₩29,212 | ₩29,467 | ₩29,212 | ₩29,413 | +0.69% | 7.6만 |
|---|
| 2026.09.01 | ₩29,400 | ₩29,400 | ₩29,192 | ₩29,266 | -0.46% | 8.6만 |
|---|
| 2026.08.31 | ₩29,199 | ₩29,320 | ₩29,065 | ₩29,239 | +0.14% | 11.8만 |
|---|
| 2026.08.28 | ₩28,958 | ₩29,186 | ₩28,889 | ₩29,025 | +0.23% | 8.5만 |
|---|
| 2026.08.27 | ₩28,891 | ₩29,032 | ₩28,777 | ₩28,931 | +0.14% | 6.7만 |
|---|
| 2026.08.26 | ₩29,078 | ₩29,172 | ₩28,944 | ₩28,998 | -0.28% | 10만 |
|---|
| 2026.08.25 | ₩28,998 | ₩29,125 | ₩28,971 | ₩29,038 | +0.14% | 5.3만 |
|---|
| 2026.08.24 | ₩29,119 | ₩29,212 | ₩28,971 | ₩28,998 | -0.41% | 7.8만 |
|---|
| 2026.08.21 | ₩29,400 | ₩29,400 | ₩28,974 | ₩29,065 | -1.14% | 6.9만 |
|---|
| 2026.08.20 | ₩29,306 | ₩29,413 | ₩29,105 | ₩29,145 | -0.55% | 8.4만 |
|---|
| 2026.08.19 | ₩29,119 | ₩29,279 | ₩29,119 | ₩29,253 | +0.46% | 10만 |
|---|
| 2026.08.18 | ₩29,239 | ₩29,396 | ₩29,105 | ₩29,119 | -0.41% | 10.8만 |
|---|
| 2026.08.17 | ₩29,413 | ₩29,462 | ₩29,105 | ₩29,186 | -0.77% | 10.3만 |
|---|
| 2026.08.14 | ₩29,132 | ₩29,387 | ₩29,132 | ₩29,333 | +0.69% | 11.8만 |
|---|
| 2026.08.13 | ₩28,904 | ₩29,145 | ₩28,904 | ₩29,145 | +0.83% | 16만 |
|---|
| 2026.08.12 | ₩28,810 | ₩29,186 | ₩28,810 | ₩29,011 | +0.70% | 22.4만 |
|---|
| 2026.08.11 | ₩28,877 | ₩28,978 | ₩28,717 | ₩28,810 | -0.23% | 31.2만 |
|---|
| 2026.08.10 | ₩29,132 | ₩29,145 | ₩28,717 | ₩28,797 | -1.15% | 40.8만 |
|---|
| 2026.08.07 | ₩28,998 | ₩29,279 | ₩28,851 | ₩28,931 | -0.23% | 14.7만 |
|---|
| 2026.08.06 | ₩28,877 | ₩29,078 | ₩28,824 | ₩28,944 | +0.23% | 7.1만 |
|---|
| 2026.08.05 | ₩28,904 | ₩29,145 | ₩28,717 | ₩28,743 | -0.56% | 5.6만 |
|---|
| 2026.08.04 | ₩28,636 | ₩29,078 | ₩28,569 | ₩28,944 | +1.08% | 19.2만 |
|---|
| 2026.08.03 | ₩28,797 | ₩28,797 | ₩28,408 | ₩28,636 | -0.56% | 7.1만 |
|---|
| 2026.07.31 | ₩28,328 | ₩28,717 | ₩28,315 | ₩28,623 | +1.04% | 6.6만 |
|---|
| 2026.07.30 | ₩28,154 | ₩28,466 | ₩28,114 | ₩28,328 | +0.62% | 9.9만 |
|---|
| 2026.07.29 | ₩28,274 | ₩28,516 | ₩28,033 | ₩28,248 | -0.09% | 10.2만 |
|---|
| 2026.07.28 | ₩28,797 | ₩28,797 | ₩27,980 | ₩28,154 | -2.23% | 11.6만 |
|---|
| 2026.07.27 | ₩28,583 | ₩29,038 | ₩28,410 | ₩28,516 | -0.23% | 7.3만 |
|---|
| 2026.07.24 | ₩28,743 | ₩29,212 | ₩28,502 | ₩28,690 | -0.19% | 9.7만 |
|---|
| 2026.07.23 | ₩28,851 | ₩29,186 | ₩28,529 | ₩28,556 | -1.02% | 7.9만 |
|---|
| 2026.07.22 | ₩28,408 | ₩28,931 | ₩28,368 | ₩28,757 | +1.23% | 6.4만 |
|---|
| 2026.07.21 | ₩28,274 | ₩28,475 | ₩27,966 | ₩28,341 | +0.24% | 9.2만 |
|---|
| 2026.07.20 | ₩28,301 | ₩28,556 | ₩28,234 | ₩28,248 | -0.19% | 6.7만 |
|---|
| 2026.07.17 | ₩28,154 | ₩28,315 | ₩27,993 | ₩28,234 | +0.29% | 8.9만 |
|---|
| 2026.07.16 | ₩28,181 | ₩28,462 | ₩27,906 | ₩28,020 | -0.57% | 8.4만 |
|---|
| 2026.07.15 | ₩28,502 | ₩28,710 | ₩28,087 | ₩28,140 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩28,542 | ₩28,697 | ₩28,274 | ₩28,395 | -0.52% | 8.8만 |
|---|
| 2026.07.13 | ₩28,824 | ₩28,844 | ₩28,100 | ₩28,489 | -1.16% | 8.2만 |
|---|
| 2026.07.10 | ₩28,650 | ₩28,931 | ₩28,650 | ₩28,824 | +0.61% | 9.6만 |
|---|
| 2026.07.09 | ₩28,623 | ₩29,025 | ₩28,605 | ₩28,636 | +0.05% | 13.7만 |
|---|
| 2026.07.08 | ₩28,261 | ₩28,797 | ₩28,248 | ₩28,542 | +1.00% | 8.1만 |
|---|
| 2026.07.07 | ₩28,140 | ₩28,274 | ₩27,966 | ₩28,207 | +0.24% | 7.9만 |
|---|
| 2026.07.06 | ₩27,939 | ₩28,449 | ₩27,939 | ₩28,154 | +0.77% | 9.6만 |
|---|
| 2026.07.02 | ₩28,087 | ₩28,206 | ₩27,886 | ₩28,020 | -0.24% | 17.1만 |
|---|
| 2026.07.01 | ₩28,127 | ₩28,274 | ₩27,901 | ₩28,087 | -0.14% | 10.2만 |
|---|
| 2026.06.30 | ₩27,779 | ₩28,087 | ₩27,779 | ₩27,899 | +0.43% | 9.3만 |
|---|
| 2026.06.29 | ₩27,685 | ₩27,925 | ₩27,645 | ₩27,779 | +0.34% | 8.2만 |
|---|
| 2026.06.26 | ₩28,154 | ₩28,207 | ₩27,631 | ₩27,631 | -1.86% | 7.6만 |
|---|
| 2026.06.25 | ₩28,020 | ₩28,274 | ₩27,966 | ₩27,993 | -0.10% | 7.6만 |
|---|
| 2026.06.24 | ₩27,886 | ₩28,140 | ₩27,886 | ₩28,127 | +0.86% | 9.9만 |
|---|
| 2026.06.23 | ₩27,618 | ₩28,033 | ₩27,618 | ₩27,953 | +1.21% | 3만 |
|---|
| 2026.06.22 | ₩27,939 | ₩28,100 | ₩27,792 | ₩27,872 | -0.24% | 4.7만 |
|---|
| 2026.06.18 | ₩27,859 | ₩28,100 | ₩27,618 | ₩27,846 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩28,207 | ₩28,207 | ₩27,826 | ₩27,859 | -1.24% | 7.2만 |
|---|
| 2026.06.16 | ₩27,765 | ₩28,140 | ₩27,765 | ₩28,006 | +0.87% | 7.5만 |
|---|
| 2026.06.15 | ₩27,832 | ₩28,080 | ₩27,805 | ₩27,926 | +0.34% | 9.1만 |
|---|
| 2026.06.12 | ₩27,953 | ₩28,134 | ₩27,819 | ₩27,939 | -0.05% | 5.1만 |
|---|
| 2026.06.11 | ₩28,114 | ₩28,328 | ₩27,765 | ₩28,006 | -0.38% | 7.1만 |
|---|
| 2026.06.10 | ₩28,047 | ₩28,569 | ₩28,047 | ₩28,087 | +0.14% | 7.5만 |
|---|
| 2026.06.09 | ₩28,341 | ₩28,623 | ₩28,047 | ₩28,315 | -0.09% | 8.3만 |
|---|
| 2026.06.08 | ₩28,703 | ₩28,810 | ₩28,353 | ₩28,489 | -0.75% | 12.2만 |
|---|
| 2026.06.05 | ₩28,784 | ₩28,877 | ₩28,475 | ₩28,475 | -1.07% | 7.6만 |
|---|
| 2026.06.04 | ₩28,877 | ₩28,971 | ₩28,636 | ₩28,810 | -0.23% | 10.3만 |
|---|
| 2026.06.03 | ₩29,038 | ₩29,279 | ₩28,730 | ₩28,837 | -0.69% | 7.5만 |
|---|
| 2026.06.02 | ₩29,105 | ₩29,293 | ₩28,944 | ₩29,038 | -0.23% | 13.5만 |
|---|
| 2026.06.01 | ₩29,333 | ₩29,346 | ₩28,971 | ₩29,065 | -0.91% | 9.3만 |
|---|
| 2026.05.29 | ₩29,011 | ₩29,212 | ₩28,918 | ₩29,025 | +0.05% | 6.1만 |
|---|
| 2026.05.28 | ₩28,824 | ₩29,199 | ₩28,824 | ₩28,877 | +0.19% | 9.8만 |
|---|
| 2026.05.27 | ₩28,864 | ₩29,052 | ₩28,824 | ₩28,837 | -0.09% | 8.3만 |
|---|
| 2026.05.26 | ₩29,105 | ₩29,279 | ₩28,944 | ₩29,078 | -0.09% | 7만 |
|---|
| 2026.05.22 | ₩29,145 | ₩29,306 | ₩28,898 | ₩29,145 | 0.00% | 6.3만 |
|---|
| 2026.05.21 | ₩29,078 | ₩29,309 | ₩28,883 | ₩29,132 | +0.18% | 10.2만 |
|---|
| 2026.05.20 | ₩28,944 | ₩29,132 | ₩28,784 | ₩29,038 | +0.32% | 8.4만 |
|---|
| 2026.05.19 | ₩29,078 | ₩29,132 | ₩28,676 | ₩28,703 | -1.29% | 8.4만 |
|---|
| 2026.05.18 | ₩28,810 | ₩29,387 | ₩28,810 | ₩28,944 | +0.47% | 9.6만 |
|---|
| 2026.05.15 | ₩28,797 | ₩29,467 | ₩28,770 | ₩28,851 | +0.19% | 8.2만 |
|---|
| 2026.05.14 | ₩28,623 | ₩28,931 | ₩28,583 | ₩28,797 | +0.61% | 5.9만 |
|---|
| 2026.05.13 | ₩28,663 | ₩28,717 | ₩28,408 | ₩28,650 | -0.05% | 7.3만 |
|---|
| 2026.05.12 | ₩28,315 | ₩28,636 | ₩28,234 | ₩28,529 | +0.76% | 6.7만 |
|---|
| 2026.05.11 | ₩28,274 | ₩28,402 | ₩28,114 | ₩28,248 | -0.09% | 4.3만 |
|---|
| 2026.05.08 | ₩28,140 | ₩28,435 | ₩28,140 | ₩28,315 | +0.62% | 6.3만 |
|---|
| 2026.05.07 | ₩28,542 | ₩28,589 | ₩28,140 | ₩28,140 | -1.41% | 8.8만 |
|---|
| 2026.05.06 | ₩28,475 | ₩28,784 | ₩28,422 | ₩28,623 | +0.52% | 12.9만 |
|---|
| 2026.05.05 | ₩28,073 | ₩28,757 | ₩28,073 | ₩28,730 | +2.34% | 9.3만 |
|---|
| 2026.05.04 | ₩28,475 | ₩28,757 | ₩28,288 | ₩28,435 | -0.14% | 15.2만 |
|---|
| 2026.05.01 | ₩28,703 | ₩28,703 | ₩28,335 | ₩28,422 | -0.98% | 16.6만 |
|---|
| 2026.04.30 | ₩28,047 | ₩28,636 | ₩27,899 | ₩28,596 | +1.96% | 12.2만 |
|---|
| 2026.04.29 | ₩27,886 | ₩28,140 | ₩27,779 | ₩28,073 | +0.67% | 8.9만 |
|---|
| 2026.04.28 | ₩27,738 | ₩27,899 | ₩27,685 | ₩27,738 | 0.00% | 6만 |
|---|
| 2026.04.27 | ₩27,805 | ₩27,872 | ₩27,564 | ₩27,658 | -0.53% | 11.1만 |
|---|
| 2026.04.24 | ₩27,564 | ₩27,631 | ₩27,486 | ₩27,578 | +0.05% | 12만 |
|---|
| 2026.04.23 | ₩27,886 | ₩27,899 | ₩27,417 | ₩27,470 | -1.49% | 14.3만 |
|---|
| 2026.04.22 | ₩27,537 | ₩28,100 | ₩27,537 | ₩27,712 | +0.63% | 10.6만 |
|---|
| 2026.04.21 | ₩27,484 | ₩27,886 | ₩27,470 | ₩27,537 | +0.20% | 10.4만 |
|---|
| 2026.04.20 | ₩27,524 | ₩27,698 | ₩27,417 | ₩27,457 | -0.24% | 14.8만 |
|---|
| 2026.04.17 | ₩27,859 | ₩27,870 | ₩27,390 | ₩27,444 | -1.49% | 27만 |
|---|
| 2026.04.16 | ₩28,140 | ₩28,174 | ₩27,765 | ₩27,966 | -0.62% | 12.8만 |
|---|
| 2026.04.15 | ₩27,953 | ₩28,147 | ₩27,832 | ₩27,859 | -0.34% | 13.2만 |
|---|
| 2026.04.14 | ₩28,100 | ₩28,408 | ₩27,738 | ₩27,899 | -0.72% | 16.9만 |
|---|
| 2026.04.13 | ₩28,167 | ₩28,402 | ₩27,893 | ₩28,020 | -0.52% | 7.1만 |
|---|
| 2026.04.10 | ₩28,408 | ₩28,600 | ₩28,140 | ₩28,154 | -0.90% | 8.5만 |
|---|
| 2026.04.09 | ₩28,623 | ₩29,226 | ₩28,301 | ₩28,382 | -0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩28,596 | ₩28,904 | ₩28,341 | ₩28,609 | +0.05% | 14.3만 |
|---|
| 2026.04.07 | ₩29,011 | ₩29,239 | ₩28,797 | ₩28,971 | -0.14% | 9.7만 |
|---|
| 2026.04.06 | ₩28,301 | ₩28,985 | ₩28,301 | ₩28,743 | +1.56% | 12.8만 |
|---|
| 2026.04.02 | ₩28,958 | ₩29,226 | ₩28,274 | ₩28,328 | -2.17% | 15.5만 |
|---|
| 2026.04.01 | ₩29,521 | ₩29,523 | ₩28,502 | ₩28,797 | -2.45% | 18.3만 |
|---|
| 2026.03.31 | ₩29,467 | ₩29,681 | ₩29,145 | ₩29,561 | +0.32% | 14.8만 |
|---|
| 2026.03.30 | ₩29,628 | ₩29,762 | ₩29,206 | ₩29,467 | -0.54% | 12.1만 |
|---|
| 2026.03.27 | ₩29,266 | ₩29,842 | ₩28,971 | ₩29,467 | +0.69% | 19.5만 |
|---|
| 2026.03.26 | ₩29,842 | ₩29,856 | ₩29,547 | ₩29,601 | -0.81% | 14.1만 |
|---|
| 2026.03.25 | ₩29,253 | ₩29,842 | ₩29,253 | ₩29,789 | +1.83% | 18.8만 |
|---|
| 2026.03.24 | ₩28,516 | ₩29,534 | ₩28,429 | ₩29,266 | +2.63% | 30.4만 |
|---|
| 2026.03.23 | ₩28,234 | ₩28,529 | ₩28,140 | ₩28,328 | +0.33% | 12.6만 |
|---|
| 2026.03.20 | ₩28,274 | ₩28,623 | ₩28,207 | ₩28,234 | -0.14% | 8.3만 |
|---|
| 2026.03.19 | ₩28,221 | ₩28,435 | ₩28,107 | ₩28,288 | +0.24% | 18만 |
|---|
| 2026.03.18 | ₩27,752 | ₩28,060 | ₩27,551 | ₩27,993 | +0.87% | 10.6만 |
|---|
| 2026.03.17 | ₩27,269 | ₩27,671 | ₩27,269 | ₩27,551 | +1.03% | 9만 |
|---|
| 2026.03.16 | ₩27,417 | ₩27,484 | ₩27,042 | ₩27,189 | -0.83% | 11.1만 |
|---|
| 2026.03.13 | ₩27,363 | ₩27,553 | ₩27,202 | ₩27,283 | -0.29% | 11.3만 |
|---|
| 2026.03.12 | ₩26,934 | ₩27,444 | ₩26,934 | ₩27,296 | +1.34% | 24.5만 |
|---|
| 2026.03.11 | ₩27,055 | ₩27,417 | ₩26,867 | ₩27,256 | +0.74% | 17.1만 |
|---|
| 2026.03.10 | ₩27,001 | ₩27,779 | ₩26,858 | ₩27,095 | +0.35% | 9.3만 |
|---|
| 2026.03.09 | ₩27,591 | ₩27,591 | ₩27,176 | ₩27,229 | -1.31% | 19.8만 |
|---|
| 2026.03.06 | ₩27,792 | ₩27,792 | ₩27,484 | ₩27,564 | -0.82% | 23.5만 |
|---|
| 2026.03.05 | ₩27,283 | ₩27,805 | ₩27,283 | ₩27,578 | +1.08% | 19.1만 |
|---|
| 2026.03.04 | ₩27,511 | ₩27,792 | ₩27,162 | ₩27,457 | -0.19% | 15.6만 |
|---|
| 2026.03.03 | ₩27,805 | ₩27,805 | ₩27,256 | ₩27,537 | -0.96% | 22.4만 |
|---|
| 2026.03.02 | ₩27,604 | ₩27,859 | ₩27,310 | ₩27,444 | -0.58% | 18.3만 |
|---|
| 2026.02.27 | ₩26,881 | ₩27,068 | ₩26,666 | ₩27,068 | +0.70% | 14.7만 |
|---|
| 2026.02.26 | ₩26,854 | ₩27,028 | ₩26,811 | ₩26,894 | +0.15% | 8.8만 |
|---|
| 2026.02.25 | ₩26,934 | ₩26,988 | ₩26,814 | ₩26,881 | -0.20% | 11만 |
|---|
| 2026.02.24 | ₩26,961 | ₩27,122 | ₩26,814 | ₩26,921 | -0.15% | 13.5만 |
|---|
| 2026.02.23 | ₩27,216 | ₩27,276 | ₩27,001 | ₩27,162 | -0.20% | 13.7만 |
|---|
| 2026.02.20 | ₩27,296 | ₩27,390 | ₩27,115 | ₩27,336 | +0.15% | 8.1만 |
|---|
| 2026.02.19 | ₩27,042 | ₩27,367 | ₩27,015 | ₩27,229 | +0.69% | 9만 |
|---|
| 2026.02.18 | ₩26,827 | ₩27,068 | ₩26,827 | ₩27,015 | +0.70% | 10.5만 |
|---|
| 2026.02.17 | ₩26,881 | ₩27,055 | ₩26,680 | ₩26,787 | -0.35% | 8.3만 |
|---|
| 2026.02.13 | ₩26,934 | ₩26,961 | ₩26,854 | ₩26,948 | +0.05% | 19.9만 |
|---|
| 2026.02.12 | ₩27,055 | ₩27,135 | ₩26,841 | ₩26,854 | -0.74% | 11.6만 |
|---|
| 2026.02.11 | ₩27,202 | ₩27,385 | ₩27,177 | ₩27,310 | +0.39% | 6.8만 |
|---|
| 2026.02.10 | ₩27,095 | ₩27,310 | ₩26,963 | ₩27,109 | +0.05% | 14.5만 |
|---|
| 2026.02.09 | ₩27,068 | ₩27,283 | ₩27,068 | ₩27,176 | +0.40% | 11.5만 |
|---|
| 2026.02.06 | ₩26,800 | ₩27,249 | ₩26,800 | ₩27,202 | +1.50% | 16.2만 |
|---|
| 2026.02.05 | ₩27,028 | ₩27,028 | ₩26,760 | ₩26,800 | -0.84% | 8.5만 |
|---|
| 2026.02.04 | ₩26,975 | ₩27,135 | ₩26,753 | ₩27,082 | +0.40% | 8.4만 |
|---|
| 2026.02.03 | ₩26,653 | ₩27,095 | ₩26,653 | ₩27,001 | +1.31% | 11.4만 |
|---|
| 2026.02.02 | ₩27,015 | ₩27,240 | ₩26,613 | ₩26,613 | -1.49% | 13만 |
|---|
| 2026.01.30 | ₩27,202 | ₩27,283 | ₩26,686 | ₩27,015 | -0.69% | 14.4만 |
|---|
| 2026.01.29 | ₩27,042 | ₩27,042 | ₩26,680 | ₩26,988 | -0.20% | 15.3만 |
|---|
| 2026.01.28 | ₩26,599 | ₩26,934 | ₩26,599 | ₩26,787 | +0.71% | 16.4만 |
|---|
| 2026.01.27 | ₩26,412 | ₩27,055 | ₩26,412 | ₩26,733 | +1.22% | 41.6만 |
|---|
| 2026.01.26 | ₩26,841 | ₩26,841 | ₩26,465 | ₩26,519 | -1.20% | 20.9만 |
|---|
| 2026.01.23 | ₩26,599 | ₩26,827 | ₩26,532 | ₩26,680 | +0.30% | 26.3만 |
|---|
| 2026.01.22 | ₩26,519 | ₩26,894 | ₩26,465 | ₩26,559 | +0.15% | 24.5만 |
|---|
| 2026.01.21 | ₩26,305 | ₩26,532 | ₩26,144 | ₩26,211 | -0.36% | 23.8만 |
|---|
| 2026.01.20 | ₩26,425 | ₩26,445 | ₩25,755 | ₩26,278 | -0.56% | 27.8만 |
|---|
| 2026.01.16 | ₩26,425 | ₩26,526 | ₩26,264 | ₩26,425 | 0.00% | 15.7만 |
|---|
| 2026.01.15 | ₩26,666 | ₩26,996 | ₩26,439 | ₩26,519 | -0.55% | 12.7만 |
|---|
| 2026.01.14 | ₩26,506 | ₩27,068 | ₩26,398 | ₩26,707 | +0.76% | 64.4만 |
|---|
| 2026.01.13 | ₩26,640 | ₩27,028 | ₩26,197 | ₩26,479 | -0.60% | 78.2만 |
|---|
| 2026.01.12 | ₩25,836 | ₩26,532 | ₩25,836 | ₩26,318 | +1.87% | 50.1만 |
|---|
| 2026.01.09 | ₩25,782 | ₩25,970 | ₩25,769 | ₩25,929 | +0.57% | 11만 |
|---|
| 2026.01.08 | ₩25,246 | ₩25,782 | ₩25,206 | ₩25,742 | +1.96% | 23.1만 |
|---|
| 2026.01.07 | ₩25,594 | ₩25,594 | ₩25,206 | ₩25,353 | -0.94% | 15.1만 |
|---|
| 2026.01.06 | ₩25,460 | ₩25,789 | ₩25,393 | ₩25,460 | 0.00% | 15.1만 |
|---|
| 2026.01.05 | ₩25,594 | ₩25,849 | ₩25,259 | ₩25,554 | -0.16% | 25.6만 |
|---|
| 2026.01.02 | ₩25,487 | ₩25,648 | ₩25,192 | ₩25,407 | -0.32% | 15.7만 |
|---|
| 2025.12.31 | ₩24,911 | ₩25,380 | ₩24,904 | ₩25,166 | +1.02% | 28.4만 |
|---|
| 2025.12.30 | ₩24,924 | ₩25,219 | ₩24,857 | ₩25,032 | +0.43% | 38.2만 |
|---|
| 2025.12.29 | ₩25,005 | ₩25,246 | ₩24,750 | ₩24,817 | -0.75% | 63.7만 |
|---|
| 2025.12.26 | ₩28,971 | ₩28,978 | ₩28,650 | ₩28,717 | -0.88% | 35.3만 |
|---|
| 2025.12.24 | ₩28,971 | ₩29,116 | ₩28,810 | ₩28,851 | -0.42% | 25.6만 |
|---|
| 2025.12.23 | ₩29,052 | ₩29,279 | ₩28,663 | ₩28,918 | -0.46% | 47만 |
|---|
| 2025.12.22 | ₩29,601 | ₩29,681 | ₩28,904 | ₩28,958 | -2.17% | 53.4만 |
|---|
| 2025.12.19 | ₩27,859 | ₩28,207 | ₩27,859 | ₩27,966 | +0.38% | 17.9만 |
|---|
| 2025.12.18 | ₩28,408 | ₩28,408 | ₩27,805 | ₩27,913 | -1.75% | 25.1만 |
|---|
| 2025.12.17 | ₩28,355 | ₩28,382 | ₩28,006 | ₩28,060 | -1.04% | 18.3만 |
|---|
| 2025.12.16 | ₩28,288 | ₩28,364 | ₩27,966 | ₩28,221 | -0.24% | 11.2만 |
|---|
| 2025.12.15 | ₩28,516 | ₩29,293 | ₩28,274 | ₩28,288 | -0.80% | 27.8만 |
|---|
| 2025.12.12 | ₩28,623 | ₩28,931 | ₩28,335 | ₩28,569 | -0.19% | 13.6만 |
|---|
| 2025.12.11 | ₩28,770 | ₩28,852 | ₩28,636 | ₩28,770 | 0.00% | 9.3만 |
|---|
| 2025.12.10 | ₩29,011 | ₩29,159 | ₩28,851 | ₩28,958 | -0.18% | 11.5만 |
|---|
| 2025.12.09 | ₩28,877 | ₩29,119 | ₩28,824 | ₩29,038 | +0.56% | 11.2만 |
|---|
| 2025.12.08 | ₩28,958 | ₩29,105 | ₩28,864 | ₩28,944 | -0.05% | 9.2만 |
|---|
| 2025.12.05 | ₩28,837 | ₩29,346 | ₩28,837 | ₩28,998 | +0.56% | 11만 |
|---|
| 2025.12.04 | ₩28,971 | ₩29,226 | ₩28,877 | ₩28,998 | +0.09% | 8.5만 |
|---|
| 2025.12.03 | ₩28,609 | ₩29,104 | ₩28,596 | ₩28,958 | +1.22% | 12.3만 |
|---|
| 2025.12.02 | ₩29,011 | ₩29,293 | ₩28,395 | ₩28,596 | -1.43% | 17.1만 |
|---|
| 2025.12.01 | ₩29,212 | ₩29,695 | ₩28,924 | ₩28,955 | -0.88% | 8.8만 |
|---|
| 2025.11.28 | ₩28,810 | ₩29,333 | ₩28,797 | ₩29,186 | +1.30% | 4.9만 |
|---|
| 2025.11.26 | ₩28,449 | ₩28,971 | ₩28,449 | ₩28,810 | +1.27% | 8.8만 |
|---|
| 2025.11.25 | ₩28,422 | ₩28,676 | ₩28,382 | ₩28,435 | +0.05% | 9.4만 |
|---|
| 2025.11.24 | ₩28,703 | ₩28,777 | ₩28,288 | ₩28,556 | -0.51% | 11.4만 |
|---|
| 2025.11.21 | ₩28,971 | ₩29,199 | ₩28,556 | ₩28,556 | -1.43% | 36.6만 |
|---|
| 2025.11.20 | ₩28,971 | ₩29,454 | ₩28,877 | ₩28,944 | -0.09% | 8.4만 |
|---|
| 2025.11.19 | ₩29,119 | ₩29,416 | ₩28,824 | ₩28,918 | -0.69% | 6.5만 |
|---|
| 2025.11.18 | ₩28,824 | ₩29,534 | ₩28,730 | ₩29,078 | +0.88% | 8.5만 |
|---|
| 2025.11.17 | ₩29,145 | ₩29,145 | ₩28,730 | ₩28,784 | -1.24% | 13.9만 |
|---|
| 2025.11.14 | ₩28,944 | ₩29,212 | ₩28,877 | ₩29,119 | +0.60% | 6.8만 |
|---|
| 2025.11.13 | ₩29,695 | ₩29,695 | ₩29,119 | ₩29,119 | -1.94% | 7.6만 |
|---|
| 2025.11.12 | ₩29,239 | ₩29,668 | ₩29,239 | ₩29,588 | +1.19% | 10.9만 |
|---|
| 2025.11.11 | ₩29,427 | ₩29,597 | ₩29,152 | ₩29,279 | -0.50% | 12.8만 |
|---|
| 2025.11.10 | ₩29,668 | ₩29,869 | ₩29,494 | ₩29,722 | +0.18% | 7.4만 |
|---|
| 2025.11.07 | ₩29,293 | ₩29,440 | ₩28,814 | ₩29,413 | +0.41% | 11.1만 |
|---|
| 2025.11.06 | ₩29,722 | ₩29,748 | ₩29,279 | ₩29,279 | -1.49% | 4.5만 |
|---|
| 2025.11.05 | ₩29,923 | ₩29,936 | ₩29,480 | ₩29,588 | -1.12% | 14.8만 |
|---|
| 2025.11.04 | ₩29,869 | ₩30,177 | ₩29,681 | ₩29,882 | +0.04% | 8.2만 |
|---|
| 2025.11.03 | ₩30,016 | ₩30,150 | ₩29,869 | ₩30,003 | -0.04% | 5.1만 |
|---|
| 2025.10.31 | ₩29,748 | ₩30,271 | ₩29,748 | ₩29,869 | +0.41% | 8.4만 |
|---|
| 2025.10.30 | ₩29,614 | ₩29,815 | ₩29,578 | ₩29,601 | -0.05% | 4만 |
|---|
| 2025.10.29 | ₩29,735 | ₩30,258 | ₩29,668 | ₩29,829 | +0.32% | 6.2만 |
|---|
| 2025.10.28 | ₩29,722 | ₩29,967 | ₩29,494 | ₩29,588 | -0.45% | 5.3만 |
|---|
| 2025.10.27 | ₩29,815 | ₩29,923 | ₩29,668 | ₩29,722 | -0.31% | 5.6만 |
|---|
| 2025.10.24 | ₩29,695 | ₩30,016 | ₩29,373 | ₩29,628 | -0.23% | 7.6만 |
|---|
| 2025.10.23 | ₩29,802 | ₩30,075 | ₩29,588 | ₩29,762 | -0.13% | 9만 |
|---|
| 2025.10.22 | ₩29,882 | ₩30,070 | ₩29,306 | ₩29,748 | -0.45% | 12만 |
|---|
| 2025.10.21 | ₩29,521 | ₩30,003 | ₩29,421 | ₩29,882 | +1.23% | 7.9만 |
|---|
| 2025.10.20 | ₩29,561 | ₩29,708 | ₩29,266 | ₩29,534 | -0.09% | 15.9만 |
|---|
| 2025.10.17 | ₩29,856 | ₩29,949 | ₩29,480 | ₩29,480 | -1.26% | 5.8만 |
|---|
| 2025.10.16 | ₩29,856 | ₩30,073 | ₩29,614 | ₩29,681 | -0.58% | 8.1만 |
|---|
| 2025.10.15 | ₩29,896 | ₩30,231 | ₩29,494 | ₩29,762 | -0.45% | 20.5만 |
|---|
| 2025.10.14 | ₩30,164 | ₩30,271 | ₩29,641 | ₩29,896 | -0.89% | 7만 |
|---|
| 2025.10.13 | ₩30,954 | ₩31,088 | ₩30,258 | ₩30,284 | -2.16% | 7.3만 |
|---|
| 2025.10.10 | ₩31,839 | ₩31,959 | ₩30,485 | ₩30,700 | -3.58% | 33.6만 |
|---|