시장 데이터를 불러오는 중
전체 종목
PIMCO Income Strategy Fund Shares of Beneficial Interest 과거 주가
PIMCO Income Strategy Fund Shares of Beneficial Interest · PFL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Income Strategy Fund Shares of Beneficial Interest · PFL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,219 | ₩9,353 | ₩9,219 | ₩9,300 | +0.87% | 31.1만 |
| 2026.10.08 | ₩9,112 | ₩9,340 | ₩9,059 | ₩9,340 | +2.50% | 36만 |
| 2026.10.07 | ₩9,206 | ₩9,246 | ₩9,112 | ₩9,112 | -1.02% | 25.2만 |
| 2026.10.06 | ₩9,206 | ₩9,313 | ₩9,152 | ₩9,300 | +1.02% | 23.6만 |
| 2026.10.05 | ₩9,313 | ₩9,367 | ₩9,152 | ₩9,179 | -1.44% | 46.3만 |
| 2026.10.02 | ₩9,260 | ₩9,394 | ₩9,233 | ₩9,353 | +1.01% | 42.1만 |
| 2026.10.01 | ₩9,260 | ₩9,286 | ₩9,032 | ₩9,260 | 0.00% | 48.5만 |
| 2026.09.30 | ₩9,273 | ₩9,327 | ₩9,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,246 |
| -0.29% |
| 33.3만 |
| 2026.09.29 | ₩9,193 | ₩9,260 | ₩9,126 | ₩9,219 | +0.29% | 34.2만 |
|---|
| 2026.09.28 | ₩9,273 | ₩9,273 | ₩9,139 | ₩9,152 | -1.30% | 41.2만 |
|---|
| 2026.09.25 | ₩9,152 | ₩9,313 | ₩9,139 | ₩9,286 | +1.46% | 30.4만 |
|---|
| 2026.09.24 | ₩9,206 | ₩9,246 | ₩9,045 | ₩9,193 | -0.15% | 48.3만 |
|---|
| 2026.09.23 | ₩9,300 | ₩9,300 | ₩9,219 | ₩9,246 | -0.58% | 43.6만 |
|---|
| 2026.09.22 | ₩9,528 | ₩9,541 | ₩9,327 | ₩9,327 | -2.11% | 50.1만 |
|---|
| 2026.09.21 | ₩9,608 | ₩9,635 | ₩9,514 | ₩9,541 | -0.70% | 27.2만 |
|---|
| 2026.09.18 | ₩9,688 | ₩9,688 | ₩9,554 | ₩9,608 | -0.83% | 17.9만 |
|---|
| 2026.09.17 | ₩9,621 | ₩9,688 | ₩9,554 | ₩9,688 | +0.70% | 30.9만 |
|---|
| 2026.09.16 | ₩9,568 | ₩9,635 | ₩9,514 | ₩9,608 | +0.42% | 40.9만 |
|---|
| 2026.09.15 | ₩9,662 | ₩9,675 | ₩9,394 | ₩9,568 | -0.97% | 51.1만 |
|---|
| 2026.09.14 | ₩9,782 | ₩9,782 | ₩9,648 | ₩9,662 | -1.23% | 35만 |
|---|
| 2026.09.11 | ₩9,836 | ₩9,889 | ₩9,729 | ₩9,822 | -0.14% | 37.3만 |
|---|
| 2026.09.10 | ₩10,037 | ₩10,050 | ₩9,930 | ₩9,943 | -0.93% | 15.6만 |
|---|
| 2026.09.09 | ₩10,077 | ₩10,104 | ₩10,010 | ₩10,050 | -0.27% | 21.2만 |
|---|
| 2026.09.08 | ₩10,117 | ₩10,157 | ₩10,077 | ₩10,077 | -0.40% | 19.2만 |
|---|
| 2026.09.04 | ₩10,144 | ₩10,144 | ₩10,077 | ₩10,090 | -0.53% | 13만 |
|---|
| 2026.09.03 | ₩10,144 | ₩10,157 | ₩10,077 | ₩10,157 | +0.13% | 11.2만 |
|---|
| 2026.09.02 | ₩10,131 | ₩10,144 | ₩10,077 | ₩10,090 | -0.40% | 17.9만 |
|---|
| 2026.09.01 | ₩10,211 | ₩10,265 | ₩10,104 | ₩10,104 | -1.05% | 25.6만 |
|---|
| 2026.08.31 | ₩10,171 | ₩10,224 | ₩10,104 | ₩10,198 | +0.26% | 19.6만 |
|---|
| 2026.08.28 | ₩10,211 | ₩10,224 | ₩10,157 | ₩10,211 | 0.00% | 10.2만 |
|---|
| 2026.08.27 | ₩10,198 | ₩10,211 | ₩10,171 | ₩10,198 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩10,198 | ₩10,211 | ₩10,171 | ₩10,184 | -0.13% | 7.6만 |
|---|
| 2026.08.25 | ₩10,224 | ₩10,224 | ₩10,157 | ₩10,184 | -0.39% | 12.5만 |
|---|
| 2026.08.24 | ₩10,224 | ₩10,224 | ₩10,117 | ₩10,184 | -0.39% | 12.5만 |
|---|
| 2026.08.21 | ₩10,157 | ₩10,238 | ₩10,090 | ₩10,211 | +0.53% | 12.7만 |
|---|
| 2026.08.20 | ₩10,291 | ₩10,291 | ₩10,090 | ₩10,131 | -1.56% | 21만 |
|---|
| 2026.08.19 | ₩10,251 | ₩10,318 | ₩10,251 | ₩10,278 | +0.26% | 12.5만 |
|---|
| 2026.08.18 | ₩10,238 | ₩10,305 | ₩10,211 | ₩10,224 | -0.13% | 17.5만 |
|---|
| 2026.08.17 | ₩10,358 | ₩10,372 | ₩10,265 | ₩10,278 | -0.78% | 16.1만 |
|---|
| 2026.08.14 | ₩10,372 | ₩10,385 | ₩10,291 | ₩10,385 | +0.13% | 14.4만 |
|---|
| 2026.08.13 | ₩10,412 | ₩10,425 | ₩10,345 | ₩10,372 | -0.39% | 9.2만 |
|---|
| 2026.08.12 | ₩10,519 | ₩10,533 | ₩10,439 | ₩10,492 | -0.25% | 14.6만 |
|---|
| 2026.08.11 | ₩10,533 | ₩10,546 | ₩10,439 | ₩10,466 | -0.64% | 14.5만 |
|---|
| 2026.08.10 | ₩10,452 | ₩10,519 | ₩10,452 | ₩10,492 | +0.38% | 18.2만 |
|---|
| 2026.08.07 | ₩10,479 | ₩10,519 | ₩10,439 | ₩10,452 | -0.26% | 14.9만 |
|---|
| 2026.08.06 | ₩10,412 | ₩10,492 | ₩10,399 | ₩10,452 | +0.39% | 12만 |
|---|
| 2026.08.05 | ₩10,412 | ₩10,412 | ₩10,372 | ₩10,399 | -0.13% | 5.6만 |
|---|
| 2026.08.04 | ₩10,399 | ₩10,439 | ₩10,345 | ₩10,358 | -0.39% | 19.1만 |
|---|
| 2026.08.03 | ₩10,412 | ₩10,452 | ₩10,345 | ₩10,372 | -0.39% | 17만 |
|---|
| 2026.07.31 | ₩10,439 | ₩10,439 | ₩10,278 | ₩10,345 | -0.90% | 16.4만 |
|---|
| 2026.07.30 | ₩10,345 | ₩10,412 | ₩10,265 | ₩10,399 | +0.52% | 15.7만 |
|---|
| 2026.07.29 | ₩10,345 | ₩10,358 | ₩10,211 | ₩10,305 | -0.39% | 12.1만 |
|---|
| 2026.07.28 | ₩10,332 | ₩10,372 | ₩10,278 | ₩10,318 | -0.13% | 10.2만 |
|---|
| 2026.07.27 | ₩10,318 | ₩10,425 | ₩10,278 | ₩10,332 | +0.13% | 15.5만 |
|---|
| 2026.07.24 | ₩10,211 | ₩10,318 | ₩10,211 | ₩10,278 | +0.66% | 15.8만 |
|---|
| 2026.07.23 | ₩10,358 | ₩10,385 | ₩10,251 | ₩10,278 | -0.78% | 22.8만 |
|---|
| 2026.07.22 | ₩10,452 | ₩10,452 | ₩10,358 | ₩10,358 | -0.90% | 9.5만 |
|---|
| 2026.07.21 | ₩10,479 | ₩10,492 | ₩10,399 | ₩10,425 | -0.51% | 18.5만 |
|---|
| 2026.07.20 | ₩10,479 | ₩10,479 | ₩10,399 | ₩10,452 | -0.26% | 22.4만 |
|---|
| 2026.07.17 | ₩10,506 | ₩10,546 | ₩10,425 | ₩10,479 | -0.26% | 186만 |
|---|
| 2026.07.16 | ₩10,439 | ₩10,519 | ₩10,439 | ₩10,519 | +0.77% | 26.6만 |
|---|
| 2026.07.15 | ₩10,425 | ₩10,533 | ₩10,425 | ₩10,452 | +0.26% | 26.2만 |
|---|
| 2026.07.14 | ₩10,358 | ₩10,439 | ₩10,358 | ₩10,399 | +0.39% | 32.1만 |
|---|
| 2026.07.13 | ₩10,425 | ₩10,492 | ₩10,332 | ₩10,345 | -0.77% | 38.4만 |
|---|
| 2026.07.10 | ₩10,506 | ₩10,546 | ₩10,466 | ₩10,506 | 0.00% | 30.4만 |
|---|
| 2026.07.09 | ₩10,506 | ₩10,533 | ₩10,452 | ₩10,479 | -0.26% | 21.4만 |
|---|
| 2026.07.08 | ₩10,452 | ₩10,546 | ₩10,452 | ₩10,546 | +0.90% | 24.8만 |
|---|
| 2026.07.07 | ₩10,573 | ₩10,586 | ₩10,439 | ₩10,533 | -0.38% | 45.8만 |
|---|
| 2026.07.06 | ₩10,519 | ₩10,613 | ₩10,506 | ₩10,559 | +0.38% | 35.5만 |
|---|
| 2026.07.02 | ₩10,586 | ₩10,626 | ₩10,519 | ₩10,519 | -0.63% | 12.6만 |
|---|
| 2026.07.01 | ₩10,586 | ₩10,626 | ₩10,546 | ₩10,573 | -0.13% | 23.8만 |
|---|
| 2026.06.30 | ₩10,452 | ₩10,559 | ₩10,452 | ₩10,559 | +1.03% | 23.4만 |
|---|
| 2026.06.29 | ₩10,385 | ₩10,466 | ₩10,358 | ₩10,439 | +0.52% | 17.5만 |
|---|
| 2026.06.26 | ₩10,265 | ₩10,372 | ₩10,251 | ₩10,372 | +1.04% | 18.8만 |
|---|
| 2026.06.25 | ₩10,332 | ₩10,358 | ₩10,265 | ₩10,265 | -0.65% | 24.1만 |
|---|
| 2026.06.24 | ₩10,211 | ₩10,251 | ₩10,211 | ₩10,251 | +0.39% | 18.1만 |
|---|
| 2026.06.23 | ₩10,090 | ₩10,211 | ₩10,077 | ₩10,171 | +0.80% | 19.8만 |
|---|
| 2026.06.22 | ₩10,211 | ₩10,211 | ₩10,077 | ₩10,144 | -0.66% | 25.5만 |
|---|
| 2026.06.18 | ₩10,211 | ₩10,278 | ₩10,184 | ₩10,198 | -0.13% | 10.7만 |
|---|
| 2026.06.17 | ₩10,318 | ₩10,332 | ₩10,184 | ₩10,198 | -1.17% | 14만 |
|---|
| 2026.06.16 | ₩10,305 | ₩10,358 | ₩10,278 | ₩10,291 | -0.13% | 12.6만 |
|---|
| 2026.06.15 | ₩10,318 | ₩10,358 | ₩10,224 | ₩10,278 | -0.39% | 13.5만 |
|---|
| 2026.06.12 | ₩10,224 | ₩10,305 | ₩10,184 | ₩10,278 | +0.52% | 16.7만 |
|---|
| 2026.06.11 | ₩10,211 | ₩10,211 | ₩10,157 | ₩10,171 | -0.39% | 17.9만 |
|---|
| 2026.06.10 | ₩10,251 | ₩10,291 | ₩10,184 | ₩10,251 | 0.00% | 18.1만 |
|---|
| 2026.06.09 | ₩10,224 | ₩10,265 | ₩10,184 | ₩10,251 | +0.26% | 25.7만 |
|---|
| 2026.06.08 | ₩10,251 | ₩10,278 | ₩10,157 | ₩10,224 | -0.26% | 22.7만 |
|---|
| 2026.06.05 | ₩10,291 | ₩10,332 | ₩10,251 | ₩10,251 | -0.39% | 14.1만 |
|---|
| 2026.06.04 | ₩10,318 | ₩10,412 | ₩10,318 | ₩10,358 | +0.39% | 17.1만 |
|---|
| 2026.06.03 | ₩10,399 | ₩10,412 | ₩10,291 | ₩10,291 | -1.03% | 22만 |
|---|
| 2026.06.02 | ₩10,492 | ₩10,492 | ₩10,399 | ₩10,425 | -0.64% | 21.9만 |
|---|
| 2026.06.01 | ₩10,546 | ₩10,559 | ₩10,492 | ₩10,492 | -0.51% | 21.4만 |
|---|
| 2026.05.29 | ₩10,466 | ₩10,546 | ₩10,466 | ₩10,546 | +0.77% | 13.6만 |
|---|
| 2026.05.28 | ₩10,439 | ₩10,519 | ₩10,439 | ₩10,506 | +0.64% | 9.6만 |
|---|
| 2026.05.27 | ₩10,425 | ₩10,479 | ₩10,425 | ₩10,466 | +0.39% | 10.8만 |
|---|
| 2026.05.26 | ₩10,385 | ₩10,412 | ₩10,358 | ₩10,412 | +0.26% | 17.3만 |
|---|
| 2026.05.22 | ₩10,305 | ₩10,358 | ₩10,305 | ₩10,332 | +0.26% | 27.9만 |
|---|
| 2026.05.21 | ₩10,305 | ₩10,358 | ₩10,305 | ₩10,318 | +0.13% | 18.2만 |
|---|
| 2026.05.20 | ₩10,251 | ₩10,358 | ₩10,251 | ₩10,332 | +0.78% | 37.6만 |
|---|
| 2026.05.19 | ₩10,265 | ₩10,291 | ₩10,238 | ₩10,251 | -0.13% | 15만 |
|---|
| 2026.05.18 | ₩10,291 | ₩10,399 | ₩10,265 | ₩10,278 | -0.13% | 23.5만 |
|---|
| 2026.05.15 | ₩10,452 | ₩10,492 | ₩10,332 | ₩10,332 | -1.15% | 25.2만 |
|---|
| 2026.05.14 | ₩10,519 | ₩10,559 | ₩10,492 | ₩10,506 | -0.13% | 17.5만 |
|---|
| 2026.05.13 | ₩10,519 | ₩10,573 | ₩10,519 | ₩10,519 | 0.00% | 9.8만 |
|---|
| 2026.05.12 | ₩10,640 | ₩10,680 | ₩10,533 | ₩10,559 | -0.76% | 20.8만 |
|---|
| 2026.05.11 | ₩10,640 | ₩10,720 | ₩10,626 | ₩10,653 | +0.13% | 28.1만 |
|---|
| 2026.05.08 | ₩10,787 | ₩10,814 | ₩10,760 | ₩10,801 | +0.12% | 26.6만 |
|---|
| 2026.05.07 | ₩10,747 | ₩10,774 | ₩10,747 | ₩10,760 | +0.12% | 9.6만 |
|---|
| 2026.05.06 | ₩10,814 | ₩10,814 | ₩10,734 | ₩10,774 | -0.37% | 17.5만 |
|---|
| 2026.05.05 | ₩10,814 | ₩10,814 | ₩10,720 | ₩10,774 | -0.37% | 16.8만 |
|---|
| 2026.05.04 | ₩10,841 | ₩10,854 | ₩10,760 | ₩10,774 | -0.62% | 13.5만 |
|---|
| 2026.05.01 | ₩10,841 | ₩10,841 | ₩10,801 | ₩10,841 | 0.00% | 17.7만 |
|---|
| 2026.04.30 | ₩10,801 | ₩10,814 | ₩10,747 | ₩10,787 | -0.12% | 16.3만 |
|---|
| 2026.04.29 | ₩10,814 | ₩10,814 | ₩10,760 | ₩10,801 | -0.12% | 8.8만 |
|---|
| 2026.04.28 | ₩10,774 | ₩10,827 | ₩10,760 | ₩10,814 | +0.37% | 16.7만 |
|---|
| 2026.04.27 | ₩10,747 | ₩10,801 | ₩10,734 | ₩10,760 | +0.12% | 21.6만 |
|---|
| 2026.04.24 | ₩10,787 | ₩10,787 | ₩10,734 | ₩10,774 | -0.12% | 17.8만 |
|---|
| 2026.04.23 | ₩10,827 | ₩10,827 | ₩10,734 | ₩10,760 | -0.62% | 10.6만 |
|---|
| 2026.04.22 | ₩10,801 | ₩10,841 | ₩10,693 | ₩10,814 | +0.12% | 18.4만 |
|---|
| 2026.04.21 | ₩10,854 | ₩10,854 | ₩10,787 | ₩10,801 | -0.49% | 10.4만 |
|---|
| 2026.04.20 | ₩10,774 | ₩10,841 | ₩10,747 | ₩10,814 | +0.37% | 17.4만 |
|---|
| 2026.04.17 | ₩10,787 | ₩10,801 | ₩10,707 | ₩10,787 | 0.00% | 24.4만 |
|---|
| 2026.04.16 | ₩10,801 | ₩10,801 | ₩10,680 | ₩10,747 | -0.50% | 19.1만 |
|---|
| 2026.04.15 | ₩10,801 | ₩10,814 | ₩10,734 | ₩10,787 | -0.12% | 12.3만 |
|---|
| 2026.04.14 | ₩10,760 | ₩10,787 | ₩10,720 | ₩10,760 | 0.00% | 9.6만 |
|---|
| 2026.04.13 | ₩10,693 | ₩10,760 | ₩10,680 | ₩10,747 | +0.50% | 10.8만 |
|---|
| 2026.04.10 | ₩10,881 | ₩10,894 | ₩10,801 | ₩10,841 | -0.37% | 8.4만 |
|---|
| 2026.04.09 | ₩10,787 | ₩10,868 | ₩10,787 | ₩10,841 | +0.50% | 13.1만 |
|---|
| 2026.04.08 | ₩10,854 | ₩10,881 | ₩10,814 | ₩10,841 | -0.12% | 19.5만 |
|---|
| 2026.04.07 | ₩10,760 | ₩10,814 | ₩10,720 | ₩10,720 | -0.37% | 14.3만 |
|---|
| 2026.04.06 | ₩10,707 | ₩10,801 | ₩10,693 | ₩10,787 | +0.75% | 13.6만 |
|---|
| 2026.04.02 | ₩10,734 | ₩10,734 | ₩10,546 | ₩10,653 | -0.75% | 25.9만 |
|---|
| 2026.04.01 | ₩10,881 | ₩10,881 | ₩10,707 | ₩10,814 | -0.62% | 24.5만 |
|---|
| 2026.03.31 | ₩10,452 | ₩10,720 | ₩10,425 | ₩10,720 | +2.56% | 25.8만 |
|---|
| 2026.03.30 | ₩10,358 | ₩10,425 | ₩10,305 | ₩10,385 | +0.26% | 20.1만 |
|---|
| 2026.03.27 | ₩10,318 | ₩10,385 | ₩10,184 | ₩10,332 | +0.13% | 25.4만 |
|---|
| 2026.03.26 | ₩10,533 | ₩10,546 | ₩10,332 | ₩10,345 | -1.78% | 20.3만 |
|---|
| 2026.03.25 | ₩10,425 | ₩10,586 | ₩10,425 | ₩10,573 | +1.41% | 13.9만 |
|---|
| 2026.03.24 | ₩10,332 | ₩10,452 | ₩10,278 | ₩10,372 | +0.39% | 21.9만 |
|---|
| 2026.03.23 | ₩10,439 | ₩10,479 | ₩10,251 | ₩10,372 | -0.64% | 95.2만 |
|---|
| 2026.03.20 | ₩10,600 | ₩10,613 | ₩10,385 | ₩10,385 | -2.02% | 43.9만 |
|---|
| 2026.03.19 | ₩10,720 | ₩10,720 | ₩10,600 | ₩10,693 | -0.25% | 33.3만 |
|---|
| 2026.03.18 | ₩10,827 | ₩10,868 | ₩10,760 | ₩10,774 | -0.50% | 10.3만 |
|---|
| 2026.03.17 | ₩10,774 | ₩10,868 | ₩10,774 | ₩10,854 | +0.75% | 23.4만 |
|---|
| 2026.03.16 | ₩10,720 | ₩10,827 | ₩10,680 | ₩10,747 | +0.25% | 25만 |
|---|
| 2026.03.13 | ₩10,814 | ₩10,894 | ₩10,680 | ₩10,693 | -1.12% | 48.9만 |
|---|
| 2026.03.12 | ₩10,975 | ₩11,002 | ₩10,881 | ₩10,881 | -0.85% | 25.8만 |
|---|
| 2026.03.11 | ₩11,109 | ₩11,149 | ₩11,069 | ₩11,122 | +0.12% | 24만 |
|---|
| 2026.03.10 | ₩10,921 | ₩11,095 | ₩10,921 | ₩11,082 | +1.47% | 29만 |
|---|
| 2026.03.09 | ₩11,082 | ₩11,082 | ₩10,894 | ₩10,935 | -1.33% | 35만 |
|---|
| 2026.03.06 | ₩11,162 | ₩11,189 | ₩11,109 | ₩11,136 | -0.24% | 26.5만 |
|---|
| 2026.03.05 | ₩11,243 | ₩11,270 | ₩11,189 | ₩11,216 | -0.24% | 20.3만 |
|---|
| 2026.03.04 | ₩11,203 | ₩11,270 | ₩11,203 | ₩11,243 | +0.36% | 16.9만 |
|---|
| 2026.03.03 | ₩11,243 | ₩11,256 | ₩11,122 | ₩11,203 | -0.36% | 28.5만 |
|---|
| 2026.03.02 | ₩11,256 | ₩11,323 | ₩11,203 | ₩11,296 | +0.36% | 23만 |
|---|
| 2026.02.27 | ₩11,229 | ₩11,296 | ₩11,176 | ₩11,296 | +0.60% | 19.4만 |
|---|
| 2026.02.26 | ₩11,256 | ₩11,283 | ₩11,229 | ₩11,270 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩11,270 | ₩11,296 | ₩11,136 | ₩11,256 | -0.12% | 27.6만 |
|---|
| 2026.02.24 | ₩11,216 | ₩11,283 | ₩11,216 | ₩11,283 | +0.60% | 19.9만 |
|---|
| 2026.02.23 | ₩11,229 | ₩11,256 | ₩11,203 | ₩11,216 | -0.12% | 16만 |
|---|
| 2026.02.20 | ₩11,203 | ₩11,270 | ₩11,203 | ₩11,216 | +0.12% | 20.6만 |
|---|
| 2026.02.19 | ₩11,256 | ₩11,256 | ₩11,216 | ₩11,216 | -0.36% | 14.4만 |
|---|
| 2026.02.18 | ₩11,283 | ₩11,296 | ₩11,216 | ₩11,216 | -0.59% | 15.7만 |
|---|
| 2026.02.17 | ₩11,256 | ₩11,270 | ₩11,216 | ₩11,270 | +0.12% | 9.4만 |
|---|
| 2026.02.13 | ₩11,256 | ₩11,256 | ₩11,216 | ₩11,256 | 0.00% | 15.3만 |
|---|
| 2026.02.12 | ₩11,323 | ₩11,323 | ₩11,203 | ₩11,216 | -0.95% | 19.3만 |
|---|
| 2026.02.11 | ₩11,363 | ₩11,390 | ₩11,337 | ₩11,377 | +0.12% | 26.1만 |
|---|
| 2026.02.10 | ₩11,310 | ₩11,377 | ₩11,296 | ₩11,350 | +0.36% | 24.8만 |
|---|
| 2026.02.09 | ₩11,323 | ₩11,363 | ₩11,310 | ₩11,363 | +0.36% | 24.7만 |
|---|
| 2026.02.06 | ₩11,310 | ₩11,323 | ₩11,296 | ₩11,323 | +0.12% | 14.2만 |
|---|
| 2026.02.05 | ₩11,296 | ₩11,310 | ₩11,283 | ₩11,283 | -0.12% | 11.5만 |
|---|
| 2026.02.04 | ₩11,270 | ₩11,296 | ₩11,270 | ₩11,296 | +0.24% | 10.3만 |
|---|
| 2026.02.03 | ₩11,310 | ₩11,310 | ₩11,270 | ₩11,296 | -0.12% | 14.7만 |
|---|
| 2026.02.02 | ₩11,283 | ₩11,296 | ₩11,270 | ₩11,296 | +0.12% | 16.8만 |
|---|
| 2026.01.30 | ₩11,256 | ₩11,270 | ₩11,243 | ₩11,270 | +0.12% | 15.9만 |
|---|
| 2026.01.29 | ₩11,256 | ₩11,256 | ₩11,203 | ₩11,256 | 0.00% | 16.9만 |
|---|
| 2026.01.28 | ₩11,229 | ₩11,256 | ₩11,229 | ₩11,243 | +0.12% | 13.9만 |
|---|
| 2026.01.27 | ₩11,270 | ₩11,310 | ₩11,216 | ₩11,229 | -0.36% | 15.5만 |
|---|
| 2026.01.26 | ₩11,296 | ₩11,296 | ₩11,256 | ₩11,283 | -0.12% | 15.6만 |
|---|
| 2026.01.23 | ₩11,296 | ₩11,296 | ₩11,243 | ₩11,270 | -0.24% | 20.9만 |
|---|
| 2026.01.22 | ₩11,229 | ₩11,283 | ₩11,203 | ₩11,256 | +0.24% | 15.5만 |
|---|
| 2026.01.21 | ₩11,243 | ₩11,283 | ₩11,203 | ₩11,243 | 0.00% | 20.2만 |
|---|
| 2026.01.20 | ₩11,243 | ₩11,256 | ₩11,136 | ₩11,216 | -0.24% | 38.6만 |
|---|
| 2026.01.16 | ₩11,243 | ₩11,296 | ₩11,243 | ₩11,270 | +0.24% | 20.2만 |
|---|
| 2026.01.15 | ₩11,283 | ₩11,283 | ₩11,256 | ₩11,256 | -0.24% | 10만 |
|---|
| 2026.01.14 | ₩11,270 | ₩11,296 | ₩11,229 | ₩11,283 | +0.12% | 15.5만 |
|---|
| 2026.01.13 | ₩11,310 | ₩11,310 | ₩11,243 | ₩11,270 | -0.36% | 19.2만 |
|---|
| 2026.01.12 | ₩11,350 | ₩11,404 | ₩11,337 | ₩11,350 | 0.00% | 24.2만 |
|---|
| 2026.01.09 | ₩11,337 | ₩11,350 | ₩11,323 | ₩11,350 | +0.12% | 18.9만 |
|---|
| 2026.01.08 | ₩11,296 | ₩11,337 | ₩11,283 | ₩11,310 | +0.12% | 15만 |
|---|
| 2026.01.07 | ₩11,310 | ₩11,350 | ₩11,296 | ₩11,296 | -0.12% | 18.4만 |
|---|
| 2026.01.06 | ₩11,350 | ₩11,350 | ₩11,296 | ₩11,323 | -0.24% | 20.9만 |
|---|
| 2026.01.05 | ₩11,350 | ₩11,363 | ₩11,323 | ₩11,337 | -0.12% | 30.2만 |
|---|
| 2026.01.02 | ₩11,404 | ₩11,404 | ₩11,310 | ₩11,337 | -0.59% | 30.8만 |
|---|
| 2025.12.31 | ₩11,283 | ₩11,377 | ₩11,283 | ₩11,296 | +0.12% | 76.9만 |
|---|
| 2025.12.30 | ₩11,310 | ₩11,337 | ₩11,283 | ₩11,337 | +0.24% | 31만 |
|---|
| 2025.12.29 | ₩11,176 | ₩11,323 | ₩11,176 | ₩11,310 | +1.20% | 41만 |
|---|
| 2025.12.26 | ₩11,216 | ₩11,256 | ₩11,189 | ₩11,256 | +0.36% | 23만 |
|---|
| 2025.12.24 | ₩11,216 | ₩11,216 | ₩11,176 | ₩11,203 | -0.12% | 19.9만 |
|---|
| 2025.12.23 | ₩11,229 | ₩11,229 | ₩11,176 | ₩11,176 | -0.48% | 14.8만 |
|---|
| 2025.12.22 | ₩11,216 | ₩11,216 | ₩11,162 | ₩11,203 | -0.12% | 18.9만 |
|---|
| 2025.12.19 | ₩11,243 | ₩11,256 | ₩11,216 | ₩11,229 | -0.12% | 22.2만 |
|---|
| 2025.12.18 | ₩11,229 | ₩11,256 | ₩11,216 | ₩11,243 | +0.12% | 18.2만 |
|---|
| 2025.12.17 | ₩11,283 | ₩11,283 | ₩11,229 | ₩11,243 | -0.36% | 20.8만 |
|---|
| 2025.12.16 | ₩11,243 | ₩11,283 | ₩11,216 | ₩11,243 | 0.00% | 23.5만 |
|---|
| 2025.12.15 | ₩11,243 | ₩11,256 | ₩11,216 | ₩11,256 | +0.12% | 22.4만 |
|---|
| 2025.12.12 | ₩11,243 | ₩11,256 | ₩11,189 | ₩11,189 | -0.48% | 27.9만 |
|---|
| 2025.12.11 | ₩11,310 | ₩11,337 | ₩11,229 | ₩11,243 | -0.59% | 18.7만 |
|---|
| 2025.12.10 | ₩11,444 | ₩11,444 | ₩11,363 | ₩11,390 | -0.47% | 32.4만 |
|---|
| 2025.12.09 | ₩11,404 | ₩11,417 | ₩11,390 | ₩11,417 | +0.12% | 27.3만 |
|---|
| 2025.12.08 | ₩11,404 | ₩11,404 | ₩11,350 | ₩11,390 | -0.12% | 15.4만 |
|---|
| 2025.12.05 | ₩11,417 | ₩11,430 | ₩11,363 | ₩11,404 | -0.12% | 18만 |
|---|
| 2025.12.04 | ₩11,404 | ₩11,404 | ₩11,363 | ₩11,390 | -0.12% | 17.3만 |
|---|
| 2025.12.03 | ₩11,390 | ₩11,417 | ₩11,363 | ₩11,377 | -0.12% | 35.8만 |
|---|
| 2025.12.02 | ₩11,377 | ₩11,377 | ₩11,323 | ₩11,363 | -0.12% | 28만 |
|---|
| 2025.12.01 | ₩11,310 | ₩11,337 | ₩11,270 | ₩11,337 | +0.24% | 36.6만 |
|---|
| 2025.11.28 | ₩11,337 | ₩11,337 | ₩11,256 | ₩11,310 | -0.24% | 19.5만 |
|---|
| 2025.11.26 | ₩11,296 | ₩11,296 | ₩11,270 | ₩11,270 | -0.24% | 17.2만 |
|---|
| 2025.11.25 | ₩11,243 | ₩11,256 | ₩11,203 | ₩11,256 | +0.12% | 23.2만 |
|---|
| 2025.11.24 | ₩11,189 | ₩11,229 | ₩11,136 | ₩11,216 | +0.24% | 35.6만 |
|---|
| 2025.11.21 | ₩11,069 | ₩11,176 | ₩11,028 | ₩11,136 | +0.61% | 28.7만 |
|---|
| 2025.11.20 | ₩11,082 | ₩11,082 | ₩11,015 | ₩11,015 | -0.60% | 17.6만 |
|---|
| 2025.11.19 | ₩10,988 | ₩11,042 | ₩10,988 | ₩11,002 | +0.12% | 12.5만 |
|---|
| 2025.11.18 | ₩11,069 | ₩11,095 | ₩10,948 | ₩10,988 | -0.73% | 27.7만 |
|---|
| 2025.11.17 | ₩11,136 | ₩11,162 | ₩11,042 | ₩11,069 | -0.60% | 25.8만 |
|---|
| 2025.11.14 | ₩11,162 | ₩11,176 | ₩11,122 | ₩11,136 | -0.24% | 22.5만 |
|---|
| 2025.11.13 | ₩11,350 | ₩11,390 | ₩11,296 | ₩11,337 | -0.12% | 19.2만 |
|---|
| 2025.11.12 | ₩11,363 | ₩11,377 | ₩11,310 | ₩11,363 | 0.00% | 14.8만 |
|---|
| 2025.11.11 | ₩11,350 | ₩11,350 | ₩11,323 | ₩11,337 | -0.12% | 12.3만 |
|---|
| 2025.11.10 | ₩11,270 | ₩11,310 | ₩11,243 | ₩11,310 | +0.36% | 14만 |
|---|
| 2025.11.07 | ₩11,256 | ₩11,270 | ₩11,229 | ₩11,270 | +0.12% | 10.7만 |
|---|
| 2025.11.06 | ₩11,270 | ₩11,283 | ₩11,243 | ₩11,243 | -0.24% | 13.1만 |
|---|
| 2025.11.05 | ₩11,243 | ₩11,296 | ₩11,243 | ₩11,270 | +0.24% | 13.2만 |
|---|
| 2025.11.04 | ₩11,270 | ₩11,310 | ₩11,243 | ₩11,243 | -0.24% | 14.7만 |
|---|
| 2025.11.03 | ₩11,377 | ₩11,377 | ₩11,229 | ₩11,270 | -0.94% | 30.1만 |
|---|
| 2025.10.31 | ₩11,323 | ₩11,350 | ₩11,270 | ₩11,350 | +0.24% | 20.3만 |
|---|
| 2025.10.30 | ₩11,229 | ₩11,283 | ₩11,176 | ₩11,283 | +0.48% | 21만 |
|---|
| 2025.10.29 | ₩11,283 | ₩11,283 | ₩11,256 | ₩11,256 | -0.24% | 15.6만 |
|---|
| 2025.10.28 | ₩11,296 | ₩11,296 | ₩11,243 | ₩11,256 | -0.36% | 12만 |
|---|
| 2025.10.27 | ₩11,323 | ₩11,323 | ₩11,203 | ₩11,256 | -0.59% | 24.5만 |
|---|
| 2025.10.24 | ₩11,323 | ₩11,323 | ₩11,283 | ₩11,283 | -0.36% | 14.4만 |
|---|
| 2025.10.23 | ₩11,350 | ₩11,363 | ₩11,296 | ₩11,310 | -0.35% | 19.8만 |
|---|
| 2025.10.22 | ₩11,337 | ₩11,363 | ₩11,296 | ₩11,323 | -0.12% | 17.6만 |
|---|
| 2025.10.21 | ₩11,149 | ₩11,337 | ₩11,122 | ₩11,310 | +1.44% | 25만 |
|---|
| 2025.10.20 | ₩11,270 | ₩11,296 | ₩11,122 | ₩11,149 | -1.07% | 40.1만 |
|---|
| 2025.10.17 | ₩11,283 | ₩11,363 | ₩11,176 | ₩11,270 | -0.12% | 33.9만 |
|---|
| 2025.10.16 | ₩11,350 | ₩11,390 | ₩11,256 | ₩11,310 | -0.35% | 30.2만 |
|---|
| 2025.10.15 | ₩11,363 | ₩11,417 | ₩11,350 | ₩11,363 | 0.00% | 19.3만 |
|---|
| 2025.10.14 | ₩11,363 | ₩11,471 | ₩11,337 | ₩11,337 | -0.24% | 17.6만 |
|---|
| 2025.10.13 | ₩11,551 | ₩11,564 | ₩11,511 | ₩11,511 | -0.35% | 30.4만 |
|---|
| 2025.10.10 | ₩11,578 | ₩11,591 | ₩11,471 | ₩11,511 | -0.58% | 30.9만 |
|---|