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 | ₩27,714 | ₩27,968 | ₩27,687 | ₩27,928 | +0.77% | 12.9만 |
| 2026.10.08 | ₩27,861 | ₩27,886 | ₩27,499 | ₩27,834 | -0.10% | 6.2만 |
| 2026.10.07 | ₩27,888 | ₩27,915 | ₩27,530 | ₩27,660 | -0.82% | 9.2만 |
| 2026.10.06 | ₩27,727 | ₩28,022 | ₩27,620 | ₩27,941 | +0.77% | 7.3만 |
| 2026.10.05 | ₩27,861 | ₩28,022 | ₩27,633 | ₩27,700 | -0.58% | 10.9만 |
| 2026.10.02 | ₩27,968 | ₩28,022 | ₩27,740 | ₩27,834 | -0.48% | 14.3만 |
| 2026.10.01 | ₩27,472 | ₩27,646 | ₩27,093 | ₩27,486 | +0.05% | 15.8만 |
| 2026.09.30 | ₩27,083 | ₩27,482 | ₩26,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,217 |
| +0.50% |
| 9.6만 |
| 2026.09.29 | ₩27,244 | ₩27,352 | ₩27,016 | ₩27,070 | -0.64% | 6.5만 |
|---|
| 2026.09.28 | ₩27,258 | ₩27,352 | ₩27,083 | ₩27,164 | -0.34% | 10.6만 |
|---|
| 2026.09.25 | ₩27,150 | ₩27,781 | ₩27,083 | ₩27,352 | +0.74% | 14만 |
|---|
| 2026.09.24 | ₩26,909 | ₩27,271 | ₩26,896 | ₩27,003 | +0.35% | 13.4만 |
|---|
| 2026.09.23 | ₩27,244 | ₩27,365 | ₩26,963 | ₩27,097 | -0.54% | 14.1만 |
|---|
| 2026.09.22 | ₩27,553 | ₩27,606 | ₩27,199 | ₩27,352 | -0.73% | 13.7만 |
|---|
| 2026.09.21 | ₩27,539 | ₩27,700 | ₩27,244 | ₩27,512 | -0.10% | 17만 |
|---|
| 2026.09.18 | ₩27,982 | ₩28,022 | ₩27,553 | ₩27,740 | -0.86% | 12.1만 |
|---|
| 2026.09.17 | ₩27,700 | ₩28,230 | ₩27,472 | ₩27,888 | +0.68% | 16.8만 |
|---|
| 2026.09.16 | ₩27,968 | ₩28,491 | ₩27,687 | ₩27,700 | -0.96% | 17.5만 |
|---|
| 2026.09.15 | ₩28,330 | ₩28,746 | ₩27,982 | ₩28,035 | -1.04% | 20.5만 |
|---|
| 2026.09.14 | ₩29,001 | ₩29,027 | ₩28,183 | ₩28,330 | -2.31% | 13.2만 |
|---|
| 2026.09.11 | ₩29,081 | ₩29,148 | ₩28,800 | ₩29,001 | -0.28% | 7.1만 |
|---|
| 2026.09.10 | ₩29,430 | ₩29,443 | ₩29,229 | ₩29,242 | -0.64% | 4.9만 |
|---|
| 2026.09.09 | ₩29,497 | ₩29,497 | ₩29,296 | ₩29,296 | -0.68% | 7.2만 |
|---|
| 2026.09.08 | ₩29,456 | ₩29,456 | ₩29,322 | ₩29,403 | -0.18% | 8.5만 |
|---|
| 2026.09.04 | ₩29,510 | ₩29,564 | ₩29,296 | ₩29,349 | -0.55% | 7.8만 |
|---|
| 2026.09.03 | ₩29,564 | ₩29,629 | ₩29,363 | ₩29,497 | -0.23% | 9.3만 |
|---|
| 2026.09.02 | ₩29,229 | ₩29,483 | ₩29,229 | ₩29,430 | +0.69% | 7.6만 |
|---|
| 2026.09.01 | ₩29,416 | ₩29,416 | ₩29,208 | ₩29,282 | -0.46% | 8.6만 |
|---|
| 2026.08.31 | ₩29,215 | ₩29,336 | ₩29,081 | ₩29,255 | +0.14% | 11.8만 |
|---|
| 2026.08.28 | ₩28,974 | ₩29,202 | ₩28,905 | ₩29,041 | +0.23% | 8.5만 |
|---|
| 2026.08.27 | ₩28,907 | ₩29,048 | ₩28,793 | ₩28,947 | +0.14% | 6.7만 |
|---|
| 2026.08.26 | ₩29,094 | ₩29,188 | ₩28,960 | ₩29,014 | -0.28% | 10만 |
|---|
| 2026.08.25 | ₩29,014 | ₩29,141 | ₩28,987 | ₩29,054 | +0.14% | 5.3만 |
|---|
| 2026.08.24 | ₩29,135 | ₩29,229 | ₩28,987 | ₩29,014 | -0.41% | 7.8만 |
|---|
| 2026.08.21 | ₩29,416 | ₩29,416 | ₩28,990 | ₩29,081 | -1.14% | 6.9만 |
|---|
| 2026.08.20 | ₩29,322 | ₩29,430 | ₩29,121 | ₩29,162 | -0.55% | 8.4만 |
|---|
| 2026.08.19 | ₩29,135 | ₩29,296 | ₩29,135 | ₩29,269 | +0.46% | 10만 |
|---|
| 2026.08.18 | ₩29,255 | ₩29,412 | ₩29,121 | ₩29,135 | -0.41% | 10.8만 |
|---|
| 2026.08.17 | ₩29,430 | ₩29,478 | ₩29,121 | ₩29,202 | -0.77% | 10.3만 |
|---|
| 2026.08.14 | ₩29,148 | ₩29,403 | ₩29,148 | ₩29,349 | +0.69% | 11.8만 |
|---|
| 2026.08.13 | ₩28,920 | ₩29,162 | ₩28,920 | ₩29,162 | +0.83% | 16만 |
|---|
| 2026.08.12 | ₩28,826 | ₩29,202 | ₩28,826 | ₩29,027 | +0.70% | 22.4만 |
|---|
| 2026.08.11 | ₩28,893 | ₩28,994 | ₩28,732 | ₩28,826 | -0.23% | 31.2만 |
|---|
| 2026.08.10 | ₩29,148 | ₩29,162 | ₩28,732 | ₩28,813 | -1.15% | 40.8만 |
|---|
| 2026.08.07 | ₩29,014 | ₩29,296 | ₩28,867 | ₩28,947 | -0.23% | 14.7만 |
|---|
| 2026.08.06 | ₩28,893 | ₩29,094 | ₩28,840 | ₩28,960 | +0.23% | 7.1만 |
|---|
| 2026.08.05 | ₩28,920 | ₩29,162 | ₩28,732 | ₩28,759 | -0.56% | 5.6만 |
|---|
| 2026.08.04 | ₩28,652 | ₩29,094 | ₩28,585 | ₩28,960 | +1.08% | 19.2만 |
|---|
| 2026.08.03 | ₩28,813 | ₩28,813 | ₩28,424 | ₩28,652 | -0.56% | 7.1만 |
|---|
| 2026.07.31 | ₩28,344 | ₩28,732 | ₩28,330 | ₩28,639 | +1.04% | 6.6만 |
|---|
| 2026.07.30 | ₩28,169 | ₩28,482 | ₩28,129 | ₩28,344 | +0.62% | 9.9만 |
|---|
| 2026.07.29 | ₩28,290 | ₩28,531 | ₩28,049 | ₩28,263 | -0.09% | 10.2만 |
|---|
| 2026.07.28 | ₩28,813 | ₩28,813 | ₩27,995 | ₩28,169 | -2.23% | 11.6만 |
|---|
| 2026.07.27 | ₩28,598 | ₩29,054 | ₩28,425 | ₩28,531 | -0.23% | 7.3만 |
|---|
| 2026.07.24 | ₩28,759 | ₩29,229 | ₩28,518 | ₩28,706 | -0.19% | 9.7만 |
|---|
| 2026.07.23 | ₩28,867 | ₩29,202 | ₩28,545 | ₩28,572 | -1.02% | 7.9만 |
|---|
| 2026.07.22 | ₩28,424 | ₩28,947 | ₩28,384 | ₩28,773 | +1.23% | 6.4만 |
|---|
| 2026.07.21 | ₩28,290 | ₩28,491 | ₩27,982 | ₩28,357 | +0.24% | 9.2만 |
|---|
| 2026.07.20 | ₩28,317 | ₩28,572 | ₩28,250 | ₩28,263 | -0.19% | 6.7만 |
|---|
| 2026.07.17 | ₩28,169 | ₩28,330 | ₩28,008 | ₩28,250 | +0.29% | 8.9만 |
|---|
| 2026.07.16 | ₩28,196 | ₩28,478 | ₩27,921 | ₩28,035 | -0.57% | 8.4만 |
|---|
| 2026.07.15 | ₩28,518 | ₩28,726 | ₩28,102 | ₩28,156 | -1.27% | 9.3만 |
|---|
| 2026.07.14 | ₩28,558 | ₩28,712 | ₩28,290 | ₩28,411 | -0.52% | 8.8만 |
|---|
| 2026.07.13 | ₩28,840 | ₩28,860 | ₩28,116 | ₩28,505 | -1.16% | 8.2만 |
|---|
| 2026.07.10 | ₩28,665 | ₩28,947 | ₩28,665 | ₩28,840 | +0.61% | 9.6만 |
|---|
| 2026.07.09 | ₩28,639 | ₩29,041 | ₩28,621 | ₩28,652 | +0.05% | 13.7만 |
|---|
| 2026.07.08 | ₩28,277 | ₩28,813 | ₩28,263 | ₩28,558 | +1.00% | 8.1만 |
|---|
| 2026.07.07 | ₩28,156 | ₩28,290 | ₩27,982 | ₩28,223 | +0.24% | 7.9만 |
|---|
| 2026.07.06 | ₩27,955 | ₩28,464 | ₩27,955 | ₩28,169 | +0.77% | 9.6만 |
|---|
| 2026.07.02 | ₩28,102 | ₩28,222 | ₩27,901 | ₩28,035 | -0.24% | 17.1만 |
|---|
| 2026.07.01 | ₩28,143 | ₩28,290 | ₩27,916 | ₩28,102 | -0.14% | 10.2만 |
|---|
| 2026.06.30 | ₩27,794 | ₩28,102 | ₩27,794 | ₩27,915 | +0.43% | 9.3만 |
|---|
| 2026.06.29 | ₩27,700 | ₩27,940 | ₩27,660 | ₩27,794 | +0.34% | 8.2만 |
|---|
| 2026.06.26 | ₩28,169 | ₩28,223 | ₩27,646 | ₩27,646 | -1.86% | 7.6만 |
|---|
| 2026.06.25 | ₩28,035 | ₩28,290 | ₩27,982 | ₩28,008 | -0.10% | 7.6만 |
|---|
| 2026.06.24 | ₩27,901 | ₩28,156 | ₩27,901 | ₩28,143 | +0.86% | 9.9만 |
|---|
| 2026.06.23 | ₩27,633 | ₩28,049 | ₩27,633 | ₩27,968 | +1.21% | 3만 |
|---|
| 2026.06.22 | ₩27,955 | ₩28,116 | ₩27,807 | ₩27,888 | -0.24% | 4.7만 |
|---|
| 2026.06.18 | ₩27,874 | ₩28,116 | ₩27,633 | ₩27,861 | -0.05% | 5.1만 |
|---|
| 2026.06.17 | ₩28,223 | ₩28,223 | ₩27,841 | ₩27,874 | -1.24% | 7.2만 |
|---|
| 2026.06.16 | ₩27,781 | ₩28,156 | ₩27,781 | ₩28,022 | +0.87% | 7.5만 |
|---|
| 2026.06.15 | ₩27,848 | ₩28,096 | ₩27,821 | ₩27,941 | +0.34% | 9.1만 |
|---|
| 2026.06.12 | ₩27,968 | ₩28,149 | ₩27,834 | ₩27,955 | -0.05% | 5.1만 |
|---|
| 2026.06.11 | ₩28,129 | ₩28,344 | ₩27,781 | ₩28,022 | -0.38% | 7.1만 |
|---|
| 2026.06.10 | ₩28,062 | ₩28,585 | ₩28,062 | ₩28,102 | +0.14% | 7.5만 |
|---|
| 2026.06.09 | ₩28,357 | ₩28,639 | ₩28,062 | ₩28,330 | -0.09% | 8.3만 |
|---|
| 2026.06.08 | ₩28,719 | ₩28,826 | ₩28,369 | ₩28,505 | -0.75% | 12.2만 |
|---|
| 2026.06.05 | ₩28,800 | ₩28,893 | ₩28,491 | ₩28,491 | -1.07% | 7.6만 |
|---|
| 2026.06.04 | ₩28,893 | ₩28,987 | ₩28,652 | ₩28,826 | -0.23% | 10.3만 |
|---|
| 2026.06.03 | ₩29,054 | ₩29,296 | ₩28,746 | ₩28,853 | -0.69% | 7.5만 |
|---|
| 2026.06.02 | ₩29,121 | ₩29,309 | ₩28,960 | ₩29,054 | -0.23% | 13.5만 |
|---|
| 2026.06.01 | ₩29,349 | ₩29,363 | ₩28,987 | ₩29,081 | -0.91% | 9.3만 |
|---|
| 2026.05.29 | ₩29,027 | ₩29,229 | ₩28,934 | ₩29,041 | +0.05% | 6.1만 |
|---|
| 2026.05.28 | ₩28,840 | ₩29,215 | ₩28,840 | ₩28,893 | +0.19% | 9.8만 |
|---|
| 2026.05.27 | ₩28,880 | ₩29,068 | ₩28,840 | ₩28,853 | -0.09% | 8.3만 |
|---|
| 2026.05.26 | ₩29,121 | ₩29,296 | ₩28,960 | ₩29,094 | -0.09% | 7만 |
|---|
| 2026.05.22 | ₩29,162 | ₩29,322 | ₩28,913 | ₩29,162 | 0.00% | 6.3만 |
|---|
| 2026.05.21 | ₩29,094 | ₩29,325 | ₩28,899 | ₩29,148 | +0.18% | 10.2만 |
|---|
| 2026.05.20 | ₩28,960 | ₩29,148 | ₩28,800 | ₩29,054 | +0.32% | 8.4만 |
|---|
| 2026.05.19 | ₩29,094 | ₩29,148 | ₩28,692 | ₩28,719 | -1.29% | 8.4만 |
|---|
| 2026.05.18 | ₩28,826 | ₩29,403 | ₩28,826 | ₩28,960 | +0.47% | 9.6만 |
|---|
| 2026.05.15 | ₩28,813 | ₩29,483 | ₩28,786 | ₩28,867 | +0.19% | 8.2만 |
|---|
| 2026.05.14 | ₩28,639 | ₩28,947 | ₩28,598 | ₩28,813 | +0.61% | 5.9만 |
|---|
| 2026.05.13 | ₩28,679 | ₩28,732 | ₩28,424 | ₩28,665 | -0.05% | 7.3만 |
|---|
| 2026.05.12 | ₩28,330 | ₩28,652 | ₩28,250 | ₩28,545 | +0.76% | 6.7만 |
|---|
| 2026.05.11 | ₩28,290 | ₩28,417 | ₩28,129 | ₩28,263 | -0.09% | 4.3만 |
|---|
| 2026.05.08 | ₩28,156 | ₩28,451 | ₩28,156 | ₩28,330 | +0.62% | 6.3만 |
|---|
| 2026.05.07 | ₩28,558 | ₩28,605 | ₩28,156 | ₩28,156 | -1.41% | 8.8만 |
|---|
| 2026.05.06 | ₩28,491 | ₩28,800 | ₩28,438 | ₩28,639 | +0.52% | 12.9만 |
|---|
| 2026.05.05 | ₩28,089 | ₩28,773 | ₩28,089 | ₩28,746 | +2.34% | 9.3만 |
|---|
| 2026.05.04 | ₩28,491 | ₩28,773 | ₩28,303 | ₩28,451 | -0.14% | 15.2만 |
|---|
| 2026.05.01 | ₩28,719 | ₩28,719 | ₩28,350 | ₩28,438 | -0.98% | 16.6만 |
|---|
| 2026.04.30 | ₩28,062 | ₩28,652 | ₩27,915 | ₩28,612 | +1.96% | 12.2만 |
|---|
| 2026.04.29 | ₩27,901 | ₩28,156 | ₩27,794 | ₩28,089 | +0.67% | 8.9만 |
|---|
| 2026.04.28 | ₩27,754 | ₩27,915 | ₩27,700 | ₩27,754 | 0.00% | 6만 |
|---|
| 2026.04.27 | ₩27,821 | ₩27,888 | ₩27,579 | ₩27,673 | -0.53% | 11.1만 |
|---|
| 2026.04.24 | ₩27,579 | ₩27,646 | ₩27,502 | ₩27,593 | +0.05% | 12만 |
|---|
| 2026.04.23 | ₩27,901 | ₩27,915 | ₩27,432 | ₩27,486 | -1.49% | 14.3만 |
|---|
| 2026.04.22 | ₩27,553 | ₩28,116 | ₩27,553 | ₩27,727 | +0.63% | 10.6만 |
|---|
| 2026.04.21 | ₩27,499 | ₩27,901 | ₩27,486 | ₩27,553 | +0.20% | 10.4만 |
|---|
| 2026.04.20 | ₩27,539 | ₩27,714 | ₩27,432 | ₩27,472 | -0.24% | 14.8만 |
|---|
| 2026.04.17 | ₩27,874 | ₩27,885 | ₩27,405 | ₩27,459 | -1.49% | 27만 |
|---|
| 2026.04.16 | ₩28,156 | ₩28,189 | ₩27,781 | ₩27,982 | -0.62% | 12.8만 |
|---|
| 2026.04.15 | ₩27,968 | ₩28,163 | ₩27,848 | ₩27,874 | -0.34% | 13.2만 |
|---|
| 2026.04.14 | ₩28,116 | ₩28,424 | ₩27,754 | ₩27,915 | -0.72% | 16.9만 |
|---|
| 2026.04.13 | ₩28,183 | ₩28,417 | ₩27,908 | ₩28,035 | -0.52% | 7.1만 |
|---|
| 2026.04.10 | ₩28,424 | ₩28,616 | ₩28,156 | ₩28,169 | -0.90% | 8.5만 |
|---|
| 2026.04.09 | ₩28,639 | ₩29,242 | ₩28,317 | ₩28,397 | -0.84% | 10.7만 |
|---|
| 2026.04.08 | ₩28,612 | ₩28,920 | ₩28,357 | ₩28,625 | +0.05% | 14.3만 |
|---|
| 2026.04.07 | ₩29,027 | ₩29,255 | ₩28,813 | ₩28,987 | -0.14% | 9.7만 |
|---|
| 2026.04.06 | ₩28,317 | ₩29,001 | ₩28,317 | ₩28,759 | +1.56% | 12.8만 |
|---|
| 2026.04.02 | ₩28,974 | ₩29,242 | ₩28,290 | ₩28,344 | -2.17% | 15.5만 |
|---|
| 2026.04.01 | ₩29,537 | ₩29,540 | ₩28,518 | ₩28,813 | -2.45% | 18.3만 |
|---|
| 2026.03.31 | ₩29,483 | ₩29,698 | ₩29,162 | ₩29,577 | +0.32% | 14.8만 |
|---|
| 2026.03.30 | ₩29,644 | ₩29,778 | ₩29,222 | ₩29,483 | -0.54% | 12.1만 |
|---|
| 2026.03.27 | ₩29,282 | ₩29,859 | ₩28,987 | ₩29,483 | +0.69% | 19.5만 |
|---|
| 2026.03.26 | ₩29,859 | ₩29,872 | ₩29,564 | ₩29,617 | -0.81% | 14.1만 |
|---|
| 2026.03.25 | ₩29,269 | ₩29,859 | ₩29,269 | ₩29,805 | +1.83% | 18.8만 |
|---|
| 2026.03.24 | ₩28,531 | ₩29,550 | ₩28,444 | ₩29,282 | +2.63% | 30.4만 |
|---|
| 2026.03.23 | ₩28,250 | ₩28,545 | ₩28,156 | ₩28,344 | +0.33% | 12.6만 |
|---|
| 2026.03.20 | ₩28,290 | ₩28,639 | ₩28,223 | ₩28,250 | -0.14% | 8.3만 |
|---|
| 2026.03.19 | ₩28,236 | ₩28,451 | ₩28,122 | ₩28,303 | +0.24% | 18만 |
|---|
| 2026.03.18 | ₩27,767 | ₩28,076 | ₩27,566 | ₩28,008 | +0.87% | 10.6만 |
|---|
| 2026.03.17 | ₩27,284 | ₩27,687 | ₩27,284 | ₩27,566 | +1.03% | 9만 |
|---|
| 2026.03.16 | ₩27,432 | ₩27,499 | ₩27,057 | ₩27,204 | -0.83% | 11.1만 |
|---|
| 2026.03.13 | ₩27,378 | ₩27,569 | ₩27,217 | ₩27,298 | -0.29% | 11.3만 |
|---|
| 2026.03.12 | ₩26,949 | ₩27,459 | ₩26,949 | ₩27,311 | +1.34% | 24.5만 |
|---|
| 2026.03.11 | ₩27,070 | ₩27,432 | ₩26,882 | ₩27,271 | +0.74% | 17.1만 |
|---|
| 2026.03.10 | ₩27,016 | ₩27,794 | ₩26,873 | ₩27,110 | +0.35% | 9.3만 |
|---|
| 2026.03.09 | ₩27,606 | ₩27,606 | ₩27,191 | ₩27,244 | -1.31% | 19.8만 |
|---|
| 2026.03.06 | ₩27,807 | ₩27,807 | ₩27,499 | ₩27,579 | -0.82% | 23.5만 |
|---|
| 2026.03.05 | ₩27,298 | ₩27,821 | ₩27,298 | ₩27,593 | +1.08% | 19.1만 |
|---|
| 2026.03.04 | ₩27,526 | ₩27,807 | ₩27,177 | ₩27,472 | -0.19% | 15.6만 |
|---|
| 2026.03.03 | ₩27,821 | ₩27,821 | ₩27,271 | ₩27,553 | -0.96% | 22.4만 |
|---|
| 2026.03.02 | ₩27,620 | ₩27,874 | ₩27,325 | ₩27,459 | -0.58% | 18.3만 |
|---|
| 2026.02.27 | ₩26,896 | ₩27,083 | ₩26,681 | ₩27,083 | +0.70% | 14.7만 |
|---|
| 2026.02.26 | ₩26,869 | ₩27,043 | ₩26,826 | ₩26,909 | +0.15% | 8.8만 |
|---|
| 2026.02.25 | ₩26,949 | ₩27,003 | ₩26,829 | ₩26,896 | -0.20% | 11만 |
|---|
| 2026.02.24 | ₩26,976 | ₩27,137 | ₩26,829 | ₩26,936 | -0.15% | 13.5만 |
|---|
| 2026.02.23 | ₩27,231 | ₩27,291 | ₩27,016 | ₩27,177 | -0.20% | 13.7만 |
|---|
| 2026.02.20 | ₩27,311 | ₩27,405 | ₩27,130 | ₩27,352 | +0.15% | 8.1만 |
|---|
| 2026.02.19 | ₩27,057 | ₩27,382 | ₩27,030 | ₩27,244 | +0.69% | 9만 |
|---|
| 2026.02.18 | ₩26,842 | ₩27,083 | ₩26,842 | ₩27,030 | +0.70% | 10.5만 |
|---|
| 2026.02.17 | ₩26,896 | ₩27,070 | ₩26,695 | ₩26,802 | -0.35% | 8.3만 |
|---|
| 2026.02.13 | ₩26,949 | ₩26,976 | ₩26,869 | ₩26,963 | +0.05% | 19.9만 |
|---|
| 2026.02.12 | ₩27,070 | ₩27,150 | ₩26,855 | ₩26,869 | -0.74% | 11.6만 |
|---|
| 2026.02.11 | ₩27,217 | ₩27,400 | ₩27,192 | ₩27,325 | +0.39% | 6.8만 |
|---|
| 2026.02.10 | ₩27,110 | ₩27,325 | ₩26,977 | ₩27,124 | +0.05% | 14.5만 |
|---|
| 2026.02.09 | ₩27,083 | ₩27,298 | ₩27,083 | ₩27,191 | +0.40% | 11.5만 |
|---|
| 2026.02.06 | ₩26,815 | ₩27,264 | ₩26,815 | ₩27,217 | +1.50% | 16.2만 |
|---|
| 2026.02.05 | ₩27,043 | ₩27,043 | ₩26,775 | ₩26,815 | -0.84% | 8.5만 |
|---|
| 2026.02.04 | ₩26,989 | ₩27,150 | ₩26,768 | ₩27,097 | +0.40% | 8.4만 |
|---|
| 2026.02.03 | ₩26,668 | ₩27,110 | ₩26,668 | ₩27,016 | +1.31% | 11.4만 |
|---|
| 2026.02.02 | ₩27,030 | ₩27,255 | ₩26,627 | ₩26,627 | -1.49% | 13만 |
|---|
| 2026.01.30 | ₩27,217 | ₩27,298 | ₩26,701 | ₩27,030 | -0.69% | 14.4만 |
|---|
| 2026.01.29 | ₩27,057 | ₩27,057 | ₩26,695 | ₩27,003 | -0.20% | 15.3만 |
|---|
| 2026.01.28 | ₩26,614 | ₩26,949 | ₩26,614 | ₩26,802 | +0.71% | 16.4만 |
|---|
| 2026.01.27 | ₩26,426 | ₩27,070 | ₩26,426 | ₩26,748 | +1.22% | 41.6만 |
|---|
| 2026.01.26 | ₩26,855 | ₩26,855 | ₩26,480 | ₩26,534 | -1.20% | 20.9만 |
|---|
| 2026.01.23 | ₩26,614 | ₩26,842 | ₩26,547 | ₩26,695 | +0.30% | 26.3만 |
|---|
| 2026.01.22 | ₩26,534 | ₩26,909 | ₩26,480 | ₩26,574 | +0.15% | 24.5만 |
|---|
| 2026.01.21 | ₩26,319 | ₩26,547 | ₩26,158 | ₩26,225 | -0.36% | 23.8만 |
|---|
| 2026.01.20 | ₩26,440 | ₩26,460 | ₩25,769 | ₩26,292 | -0.56% | 27.8만 |
|---|
| 2026.01.16 | ₩26,440 | ₩26,540 | ₩26,279 | ₩26,440 | 0.00% | 15.7만 |
|---|
| 2026.01.15 | ₩26,681 | ₩27,011 | ₩26,453 | ₩26,534 | -0.55% | 12.7만 |
|---|
| 2026.01.14 | ₩26,520 | ₩27,083 | ₩26,413 | ₩26,721 | +0.76% | 64.4만 |
|---|
| 2026.01.13 | ₩26,654 | ₩27,043 | ₩26,212 | ₩26,493 | -0.60% | 78.2만 |
|---|
| 2026.01.12 | ₩25,850 | ₩26,547 | ₩25,850 | ₩26,333 | +1.87% | 50.1만 |
|---|
| 2026.01.09 | ₩25,796 | ₩25,984 | ₩25,783 | ₩25,944 | +0.57% | 11만 |
|---|
| 2026.01.08 | ₩25,260 | ₩25,796 | ₩25,220 | ₩25,756 | +1.96% | 23.1만 |
|---|
| 2026.01.07 | ₩25,609 | ₩25,609 | ₩25,220 | ₩25,367 | -0.94% | 15.1만 |
|---|
| 2026.01.06 | ₩25,474 | ₩25,803 | ₩25,407 | ₩25,474 | 0.00% | 15.1만 |
|---|
| 2026.01.05 | ₩25,609 | ₩25,863 | ₩25,273 | ₩25,568 | -0.16% | 25.6만 |
|---|
| 2026.01.02 | ₩25,501 | ₩25,662 | ₩25,206 | ₩25,421 | -0.32% | 15.7만 |
|---|
| 2025.12.31 | ₩24,925 | ₩25,394 | ₩24,918 | ₩25,179 | +1.02% | 28.4만 |
|---|
| 2025.12.30 | ₩24,938 | ₩25,233 | ₩24,871 | ₩25,045 | +0.43% | 38.2만 |
|---|
| 2025.12.29 | ₩25,019 | ₩25,260 | ₩24,764 | ₩24,831 | -0.75% | 63.7만 |
|---|
| 2025.12.26 | ₩28,987 | ₩28,994 | ₩28,665 | ₩28,732 | -0.88% | 35.3만 |
|---|
| 2025.12.24 | ₩28,987 | ₩29,132 | ₩28,826 | ₩28,867 | -0.42% | 25.6만 |
|---|
| 2025.12.23 | ₩29,068 | ₩29,296 | ₩28,679 | ₩28,934 | -0.46% | 47만 |
|---|
| 2025.12.22 | ₩29,617 | ₩29,698 | ₩28,920 | ₩28,974 | -2.17% | 53.4만 |
|---|
| 2025.12.19 | ₩27,874 | ₩28,223 | ₩27,874 | ₩27,982 | +0.38% | 17.9만 |
|---|
| 2025.12.18 | ₩28,424 | ₩28,424 | ₩27,821 | ₩27,928 | -1.75% | 25.1만 |
|---|
| 2025.12.17 | ₩28,370 | ₩28,397 | ₩28,022 | ₩28,076 | -1.04% | 18.3만 |
|---|
| 2025.12.16 | ₩28,303 | ₩28,380 | ₩27,982 | ₩28,236 | -0.24% | 11.2만 |
|---|
| 2025.12.15 | ₩28,531 | ₩29,309 | ₩28,290 | ₩28,303 | -0.80% | 27.8만 |
|---|
| 2025.12.12 | ₩28,639 | ₩28,947 | ₩28,350 | ₩28,585 | -0.19% | 13.6만 |
|---|
| 2025.12.11 | ₩28,786 | ₩28,868 | ₩28,652 | ₩28,786 | 0.00% | 9.3만 |
|---|
| 2025.12.10 | ₩29,027 | ₩29,175 | ₩28,867 | ₩28,974 | -0.18% | 11.5만 |
|---|
| 2025.12.09 | ₩28,893 | ₩29,135 | ₩28,840 | ₩29,054 | +0.56% | 11.2만 |
|---|
| 2025.12.08 | ₩28,974 | ₩29,121 | ₩28,880 | ₩28,960 | -0.05% | 9.2만 |
|---|
| 2025.12.05 | ₩28,853 | ₩29,363 | ₩28,853 | ₩29,014 | +0.56% | 11만 |
|---|
| 2025.12.04 | ₩28,987 | ₩29,242 | ₩28,893 | ₩29,014 | +0.09% | 8.5만 |
|---|
| 2025.12.03 | ₩28,625 | ₩29,120 | ₩28,612 | ₩28,974 | +1.22% | 12.3만 |
|---|
| 2025.12.02 | ₩29,027 | ₩29,309 | ₩28,411 | ₩28,612 | -1.43% | 17.1만 |
|---|
| 2025.12.01 | ₩29,229 | ₩29,711 | ₩28,940 | ₩28,971 | -0.88% | 8.8만 |
|---|
| 2025.11.28 | ₩28,826 | ₩29,349 | ₩28,813 | ₩29,202 | +1.30% | 4.9만 |
|---|
| 2025.11.26 | ₩28,464 | ₩28,987 | ₩28,464 | ₩28,826 | +1.27% | 8.8만 |
|---|
| 2025.11.25 | ₩28,438 | ₩28,692 | ₩28,397 | ₩28,451 | +0.05% | 9.4만 |
|---|
| 2025.11.24 | ₩28,719 | ₩28,793 | ₩28,303 | ₩28,572 | -0.51% | 11.4만 |
|---|
| 2025.11.21 | ₩28,987 | ₩29,215 | ₩28,572 | ₩28,572 | -1.43% | 36.6만 |
|---|
| 2025.11.20 | ₩28,987 | ₩29,470 | ₩28,893 | ₩28,960 | -0.09% | 8.4만 |
|---|
| 2025.11.19 | ₩29,135 | ₩29,432 | ₩28,840 | ₩28,934 | -0.69% | 6.5만 |
|---|
| 2025.11.18 | ₩28,840 | ₩29,550 | ₩28,746 | ₩29,094 | +0.88% | 8.5만 |
|---|
| 2025.11.17 | ₩29,162 | ₩29,162 | ₩28,746 | ₩28,800 | -1.24% | 13.9만 |
|---|
| 2025.11.14 | ₩28,960 | ₩29,229 | ₩28,893 | ₩29,135 | +0.60% | 6.8만 |
|---|
| 2025.11.13 | ₩29,711 | ₩29,711 | ₩29,135 | ₩29,135 | -1.94% | 7.6만 |
|---|
| 2025.11.12 | ₩29,255 | ₩29,684 | ₩29,255 | ₩29,604 | +1.19% | 10.9만 |
|---|
| 2025.11.11 | ₩29,443 | ₩29,613 | ₩29,168 | ₩29,296 | -0.50% | 12.8만 |
|---|
| 2025.11.10 | ₩29,684 | ₩29,886 | ₩29,510 | ₩29,738 | +0.18% | 7.4만 |
|---|
| 2025.11.07 | ₩29,309 | ₩29,456 | ₩28,830 | ₩29,430 | +0.41% | 11.1만 |
|---|
| 2025.11.06 | ₩29,738 | ₩29,765 | ₩29,296 | ₩29,296 | -1.49% | 4.5만 |
|---|
| 2025.11.05 | ₩29,939 | ₩29,953 | ₩29,497 | ₩29,604 | -1.12% | 14.8만 |
|---|
| 2025.11.04 | ₩29,886 | ₩30,194 | ₩29,698 | ₩29,899 | +0.04% | 8.2만 |
|---|
| 2025.11.03 | ₩30,033 | ₩30,167 | ₩29,886 | ₩30,020 | -0.04% | 5.1만 |
|---|
| 2025.10.31 | ₩29,765 | ₩30,288 | ₩29,765 | ₩29,886 | +0.41% | 8.4만 |
|---|
| 2025.10.30 | ₩29,631 | ₩29,832 | ₩29,595 | ₩29,617 | -0.05% | 4만 |
|---|
| 2025.10.29 | ₩29,751 | ₩30,274 | ₩29,684 | ₩29,845 | +0.32% | 6.2만 |
|---|
| 2025.10.28 | ₩29,738 | ₩29,983 | ₩29,510 | ₩29,604 | -0.45% | 5.3만 |
|---|
| 2025.10.27 | ₩29,832 | ₩29,939 | ₩29,684 | ₩29,738 | -0.31% | 5.6만 |
|---|
| 2025.10.24 | ₩29,711 | ₩30,033 | ₩29,389 | ₩29,644 | -0.23% | 7.6만 |
|---|
| 2025.10.23 | ₩29,819 | ₩30,092 | ₩29,604 | ₩29,778 | -0.13% | 9만 |
|---|
| 2025.10.22 | ₩29,899 | ₩30,087 | ₩29,322 | ₩29,765 | -0.45% | 12만 |
|---|
| 2025.10.21 | ₩29,537 | ₩30,020 | ₩29,438 | ₩29,899 | +1.23% | 7.9만 |
|---|
| 2025.10.20 | ₩29,577 | ₩29,725 | ₩29,282 | ₩29,550 | -0.09% | 15.9만 |
|---|
| 2025.10.17 | ₩29,872 | ₩29,966 | ₩29,497 | ₩29,497 | -1.26% | 5.8만 |
|---|
| 2025.10.16 | ₩29,872 | ₩30,089 | ₩29,631 | ₩29,698 | -0.58% | 8.1만 |
|---|
| 2025.10.15 | ₩29,912 | ₩30,248 | ₩29,510 | ₩29,778 | -0.45% | 20.5만 |
|---|
| 2025.10.14 | ₩30,181 | ₩30,288 | ₩29,658 | ₩29,912 | -0.89% | 7만 |
|---|
| 2025.10.13 | ₩30,972 | ₩31,106 | ₩30,274 | ₩30,301 | -2.16% | 7.3만 |
|---|
| 2025.10.10 | ₩31,856 | ₩31,977 | ₩30,502 | ₩30,717 | -3.58% | 33.6만 |
|---|