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 | ₩9,212 | ₩9,346 | ₩9,212 | ₩9,293 | +0.87% | 31.1만 |
| 2026.10.08 | ₩9,105 | ₩9,333 | ₩9,052 | ₩9,333 | +2.50% | 36만 |
| 2026.10.07 | ₩9,199 | ₩9,239 | ₩9,105 | ₩9,105 | -1.02% | 25.2만 |
| 2026.10.06 | ₩9,199 | ₩9,306 | ₩9,145 | ₩9,293 | +1.02% | 23.6만 |
| 2026.10.05 | ₩9,306 | ₩9,359 | ₩9,145 | ₩9,172 | -1.44% | 46.3만 |
| 2026.10.02 | ₩9,252 | ₩9,386 | ₩9,226 | ₩9,346 | +1.01% | 42.1만 |
| 2026.10.01 | ₩9,252 | ₩9,279 | ₩9,025 | ₩9,252 | 0.00% | 48.5만 |
| 2026.09.30 | ₩9,266 | ₩9,319 | ₩9,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,239 |
| -0.29% |
| 33.3만 |
| 2026.09.29 | ₩9,185 | ₩9,252 | ₩9,118 | ₩9,212 | +0.29% | 34.2만 |
|---|
| 2026.09.28 | ₩9,266 | ₩9,266 | ₩9,132 | ₩9,145 | -1.30% | 41.2만 |
|---|
| 2026.09.25 | ₩9,145 | ₩9,306 | ₩9,132 | ₩9,279 | +1.46% | 30.4만 |
|---|
| 2026.09.24 | ₩9,199 | ₩9,239 | ₩9,038 | ₩9,185 | -0.15% | 48.3만 |
|---|
| 2026.09.23 | ₩9,293 | ₩9,293 | ₩9,212 | ₩9,239 | -0.58% | 43.6만 |
|---|
| 2026.09.22 | ₩9,520 | ₩9,534 | ₩9,319 | ₩9,319 | -2.11% | 50.1만 |
|---|
| 2026.09.21 | ₩9,600 | ₩9,627 | ₩9,507 | ₩9,534 | -0.70% | 27.2만 |
|---|
| 2026.09.18 | ₩9,681 | ₩9,681 | ₩9,547 | ₩9,600 | -0.83% | 17.9만 |
|---|
| 2026.09.17 | ₩9,614 | ₩9,681 | ₩9,547 | ₩9,681 | +0.70% | 30.9만 |
|---|
| 2026.09.16 | ₩9,560 | ₩9,627 | ₩9,507 | ₩9,600 | +0.42% | 40.9만 |
|---|
| 2026.09.15 | ₩9,654 | ₩9,667 | ₩9,386 | ₩9,560 | -0.97% | 51.1만 |
|---|
| 2026.09.14 | ₩9,775 | ₩9,775 | ₩9,641 | ₩9,654 | -1.23% | 35만 |
|---|
| 2026.09.11 | ₩9,828 | ₩9,882 | ₩9,721 | ₩9,815 | -0.14% | 37.3만 |
|---|
| 2026.09.10 | ₩10,029 | ₩10,042 | ₩9,922 | ₩9,935 | -0.93% | 15.6만 |
|---|
| 2026.09.09 | ₩10,069 | ₩10,096 | ₩10,002 | ₩10,042 | -0.27% | 21.2만 |
|---|
| 2026.09.08 | ₩10,109 | ₩10,149 | ₩10,069 | ₩10,069 | -0.40% | 19.2만 |
|---|
| 2026.09.04 | ₩10,136 | ₩10,136 | ₩10,069 | ₩10,083 | -0.53% | 13만 |
|---|
| 2026.09.03 | ₩10,136 | ₩10,149 | ₩10,069 | ₩10,149 | +0.13% | 11.2만 |
|---|
| 2026.09.02 | ₩10,123 | ₩10,136 | ₩10,069 | ₩10,083 | -0.40% | 17.9만 |
|---|
| 2026.09.01 | ₩10,203 | ₩10,257 | ₩10,096 | ₩10,096 | -1.05% | 25.6만 |
|---|
| 2026.08.31 | ₩10,163 | ₩10,216 | ₩10,096 | ₩10,190 | +0.26% | 19.6만 |
|---|
| 2026.08.28 | ₩10,203 | ₩10,216 | ₩10,149 | ₩10,203 | 0.00% | 10.2만 |
|---|
| 2026.08.27 | ₩10,190 | ₩10,203 | ₩10,163 | ₩10,190 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩10,190 | ₩10,203 | ₩10,163 | ₩10,176 | -0.13% | 7.6만 |
|---|
| 2026.08.25 | ₩10,216 | ₩10,216 | ₩10,149 | ₩10,176 | -0.39% | 12.5만 |
|---|
| 2026.08.24 | ₩10,216 | ₩10,216 | ₩10,109 | ₩10,176 | -0.39% | 12.5만 |
|---|
| 2026.08.21 | ₩10,149 | ₩10,230 | ₩10,083 | ₩10,203 | +0.53% | 12.7만 |
|---|
| 2026.08.20 | ₩10,283 | ₩10,283 | ₩10,083 | ₩10,123 | -1.56% | 21만 |
|---|
| 2026.08.19 | ₩10,243 | ₩10,310 | ₩10,243 | ₩10,270 | +0.26% | 12.5만 |
|---|
| 2026.08.18 | ₩10,230 | ₩10,297 | ₩10,203 | ₩10,216 | -0.13% | 17.5만 |
|---|
| 2026.08.17 | ₩10,350 | ₩10,364 | ₩10,257 | ₩10,270 | -0.78% | 16.1만 |
|---|
| 2026.08.14 | ₩10,364 | ₩10,377 | ₩10,283 | ₩10,377 | +0.13% | 14.4만 |
|---|
| 2026.08.13 | ₩10,404 | ₩10,417 | ₩10,337 | ₩10,364 | -0.39% | 9.2만 |
|---|
| 2026.08.12 | ₩10,511 | ₩10,524 | ₩10,431 | ₩10,484 | -0.25% | 14.6만 |
|---|
| 2026.08.11 | ₩10,524 | ₩10,538 | ₩10,431 | ₩10,457 | -0.64% | 14.5만 |
|---|
| 2026.08.10 | ₩10,444 | ₩10,511 | ₩10,444 | ₩10,484 | +0.38% | 18.2만 |
|---|
| 2026.08.07 | ₩10,471 | ₩10,511 | ₩10,431 | ₩10,444 | -0.26% | 14.9만 |
|---|
| 2026.08.06 | ₩10,404 | ₩10,484 | ₩10,390 | ₩10,444 | +0.39% | 12만 |
|---|
| 2026.08.05 | ₩10,404 | ₩10,404 | ₩10,364 | ₩10,390 | -0.13% | 5.6만 |
|---|
| 2026.08.04 | ₩10,390 | ₩10,431 | ₩10,337 | ₩10,350 | -0.39% | 19.1만 |
|---|
| 2026.08.03 | ₩10,404 | ₩10,444 | ₩10,337 | ₩10,364 | -0.39% | 17만 |
|---|
| 2026.07.31 | ₩10,431 | ₩10,431 | ₩10,270 | ₩10,337 | -0.90% | 16.4만 |
|---|
| 2026.07.30 | ₩10,337 | ₩10,404 | ₩10,257 | ₩10,390 | +0.52% | 15.7만 |
|---|
| 2026.07.29 | ₩10,337 | ₩10,350 | ₩10,203 | ₩10,297 | -0.39% | 12.1만 |
|---|
| 2026.07.28 | ₩10,324 | ₩10,364 | ₩10,270 | ₩10,310 | -0.13% | 10.2만 |
|---|
| 2026.07.27 | ₩10,310 | ₩10,417 | ₩10,270 | ₩10,324 | +0.13% | 15.5만 |
|---|
| 2026.07.24 | ₩10,203 | ₩10,310 | ₩10,203 | ₩10,270 | +0.66% | 15.8만 |
|---|
| 2026.07.23 | ₩10,350 | ₩10,377 | ₩10,243 | ₩10,270 | -0.78% | 22.8만 |
|---|
| 2026.07.22 | ₩10,444 | ₩10,444 | ₩10,350 | ₩10,350 | -0.90% | 9.5만 |
|---|
| 2026.07.21 | ₩10,471 | ₩10,484 | ₩10,390 | ₩10,417 | -0.51% | 18.5만 |
|---|
| 2026.07.20 | ₩10,471 | ₩10,471 | ₩10,390 | ₩10,444 | -0.26% | 22.4만 |
|---|
| 2026.07.17 | ₩10,498 | ₩10,538 | ₩10,417 | ₩10,471 | -0.26% | 186만 |
|---|
| 2026.07.16 | ₩10,431 | ₩10,511 | ₩10,431 | ₩10,511 | +0.77% | 26.6만 |
|---|
| 2026.07.15 | ₩10,417 | ₩10,524 | ₩10,417 | ₩10,444 | +0.26% | 26.2만 |
|---|
| 2026.07.14 | ₩10,350 | ₩10,431 | ₩10,350 | ₩10,390 | +0.39% | 32.1만 |
|---|
| 2026.07.13 | ₩10,417 | ₩10,484 | ₩10,324 | ₩10,337 | -0.77% | 38.4만 |
|---|
| 2026.07.10 | ₩10,498 | ₩10,538 | ₩10,457 | ₩10,498 | 0.00% | 30.4만 |
|---|
| 2026.07.09 | ₩10,498 | ₩10,524 | ₩10,444 | ₩10,471 | -0.26% | 21.4만 |
|---|
| 2026.07.08 | ₩10,444 | ₩10,538 | ₩10,444 | ₩10,538 | +0.90% | 24.8만 |
|---|
| 2026.07.07 | ₩10,565 | ₩10,578 | ₩10,431 | ₩10,524 | -0.38% | 45.8만 |
|---|
| 2026.07.06 | ₩10,511 | ₩10,605 | ₩10,498 | ₩10,551 | +0.38% | 35.5만 |
|---|
| 2026.07.02 | ₩10,578 | ₩10,618 | ₩10,511 | ₩10,511 | -0.63% | 12.6만 |
|---|
| 2026.07.01 | ₩10,578 | ₩10,618 | ₩10,538 | ₩10,565 | -0.13% | 23.8만 |
|---|
| 2026.06.30 | ₩10,444 | ₩10,551 | ₩10,444 | ₩10,551 | +1.03% | 23.4만 |
|---|
| 2026.06.29 | ₩10,377 | ₩10,457 | ₩10,350 | ₩10,431 | +0.52% | 17.5만 |
|---|
| 2026.06.26 | ₩10,257 | ₩10,364 | ₩10,243 | ₩10,364 | +1.04% | 18.8만 |
|---|
| 2026.06.25 | ₩10,324 | ₩10,350 | ₩10,257 | ₩10,257 | -0.65% | 24.1만 |
|---|
| 2026.06.24 | ₩10,203 | ₩10,243 | ₩10,203 | ₩10,243 | +0.39% | 18.1만 |
|---|
| 2026.06.23 | ₩10,083 | ₩10,203 | ₩10,069 | ₩10,163 | +0.80% | 19.8만 |
|---|
| 2026.06.22 | ₩10,203 | ₩10,203 | ₩10,069 | ₩10,136 | -0.66% | 25.5만 |
|---|
| 2026.06.18 | ₩10,203 | ₩10,270 | ₩10,176 | ₩10,190 | -0.13% | 10.7만 |
|---|
| 2026.06.17 | ₩10,310 | ₩10,324 | ₩10,176 | ₩10,190 | -1.17% | 14만 |
|---|
| 2026.06.16 | ₩10,297 | ₩10,350 | ₩10,270 | ₩10,283 | -0.13% | 12.6만 |
|---|
| 2026.06.15 | ₩10,310 | ₩10,350 | ₩10,216 | ₩10,270 | -0.39% | 13.5만 |
|---|
| 2026.06.12 | ₩10,216 | ₩10,297 | ₩10,176 | ₩10,270 | +0.52% | 16.7만 |
|---|
| 2026.06.11 | ₩10,203 | ₩10,203 | ₩10,149 | ₩10,163 | -0.39% | 17.9만 |
|---|
| 2026.06.10 | ₩10,243 | ₩10,283 | ₩10,176 | ₩10,243 | 0.00% | 18.1만 |
|---|
| 2026.06.09 | ₩10,216 | ₩10,257 | ₩10,176 | ₩10,243 | +0.26% | 25.7만 |
|---|
| 2026.06.08 | ₩10,243 | ₩10,270 | ₩10,149 | ₩10,216 | -0.26% | 22.7만 |
|---|
| 2026.06.05 | ₩10,283 | ₩10,324 | ₩10,243 | ₩10,243 | -0.39% | 14.1만 |
|---|
| 2026.06.04 | ₩10,310 | ₩10,404 | ₩10,310 | ₩10,350 | +0.39% | 17.1만 |
|---|
| 2026.06.03 | ₩10,390 | ₩10,404 | ₩10,283 | ₩10,283 | -1.03% | 22만 |
|---|
| 2026.06.02 | ₩10,484 | ₩10,484 | ₩10,390 | ₩10,417 | -0.64% | 21.9만 |
|---|
| 2026.06.01 | ₩10,538 | ₩10,551 | ₩10,484 | ₩10,484 | -0.51% | 21.4만 |
|---|
| 2026.05.29 | ₩10,457 | ₩10,538 | ₩10,457 | ₩10,538 | +0.77% | 13.6만 |
|---|
| 2026.05.28 | ₩10,431 | ₩10,511 | ₩10,431 | ₩10,498 | +0.64% | 9.6만 |
|---|
| 2026.05.27 | ₩10,417 | ₩10,471 | ₩10,417 | ₩10,457 | +0.39% | 10.8만 |
|---|
| 2026.05.26 | ₩10,377 | ₩10,404 | ₩10,350 | ₩10,404 | +0.26% | 17.3만 |
|---|
| 2026.05.22 | ₩10,297 | ₩10,350 | ₩10,297 | ₩10,324 | +0.26% | 27.9만 |
|---|
| 2026.05.21 | ₩10,297 | ₩10,350 | ₩10,297 | ₩10,310 | +0.13% | 18.2만 |
|---|
| 2026.05.20 | ₩10,243 | ₩10,350 | ₩10,243 | ₩10,324 | +0.78% | 37.6만 |
|---|
| 2026.05.19 | ₩10,257 | ₩10,283 | ₩10,230 | ₩10,243 | -0.13% | 15만 |
|---|
| 2026.05.18 | ₩10,283 | ₩10,390 | ₩10,257 | ₩10,270 | -0.13% | 23.5만 |
|---|
| 2026.05.15 | ₩10,444 | ₩10,484 | ₩10,324 | ₩10,324 | -1.15% | 25.2만 |
|---|
| 2026.05.14 | ₩10,511 | ₩10,551 | ₩10,484 | ₩10,498 | -0.13% | 17.5만 |
|---|
| 2026.05.13 | ₩10,511 | ₩10,565 | ₩10,511 | ₩10,511 | 0.00% | 9.8만 |
|---|
| 2026.05.12 | ₩10,632 | ₩10,672 | ₩10,524 | ₩10,551 | -0.76% | 20.8만 |
|---|
| 2026.05.11 | ₩10,632 | ₩10,712 | ₩10,618 | ₩10,645 | +0.13% | 28.1만 |
|---|
| 2026.05.08 | ₩10,779 | ₩10,806 | ₩10,752 | ₩10,792 | +0.12% | 26.6만 |
|---|
| 2026.05.07 | ₩10,739 | ₩10,765 | ₩10,739 | ₩10,752 | +0.12% | 9.6만 |
|---|
| 2026.05.06 | ₩10,806 | ₩10,806 | ₩10,725 | ₩10,765 | -0.37% | 17.5만 |
|---|
| 2026.05.05 | ₩10,806 | ₩10,806 | ₩10,712 | ₩10,765 | -0.37% | 16.8만 |
|---|
| 2026.05.04 | ₩10,832 | ₩10,846 | ₩10,752 | ₩10,765 | -0.62% | 13.5만 |
|---|
| 2026.05.01 | ₩10,832 | ₩10,832 | ₩10,792 | ₩10,832 | 0.00% | 17.7만 |
|---|
| 2026.04.30 | ₩10,792 | ₩10,806 | ₩10,739 | ₩10,779 | -0.12% | 16.3만 |
|---|
| 2026.04.29 | ₩10,806 | ₩10,806 | ₩10,752 | ₩10,792 | -0.12% | 8.8만 |
|---|
| 2026.04.28 | ₩10,765 | ₩10,819 | ₩10,752 | ₩10,806 | +0.37% | 16.7만 |
|---|
| 2026.04.27 | ₩10,739 | ₩10,792 | ₩10,725 | ₩10,752 | +0.12% | 21.6만 |
|---|
| 2026.04.24 | ₩10,779 | ₩10,779 | ₩10,725 | ₩10,765 | -0.12% | 17.8만 |
|---|
| 2026.04.23 | ₩10,819 | ₩10,819 | ₩10,725 | ₩10,752 | -0.62% | 10.6만 |
|---|
| 2026.04.22 | ₩10,792 | ₩10,832 | ₩10,685 | ₩10,806 | +0.12% | 18.4만 |
|---|
| 2026.04.21 | ₩10,846 | ₩10,846 | ₩10,779 | ₩10,792 | -0.49% | 10.4만 |
|---|
| 2026.04.20 | ₩10,765 | ₩10,832 | ₩10,739 | ₩10,806 | +0.37% | 17.4만 |
|---|
| 2026.04.17 | ₩10,779 | ₩10,792 | ₩10,698 | ₩10,779 | 0.00% | 24.4만 |
|---|
| 2026.04.16 | ₩10,792 | ₩10,792 | ₩10,672 | ₩10,739 | -0.50% | 19.1만 |
|---|
| 2026.04.15 | ₩10,792 | ₩10,806 | ₩10,725 | ₩10,779 | -0.12% | 12.3만 |
|---|
| 2026.04.14 | ₩10,752 | ₩10,779 | ₩10,712 | ₩10,752 | 0.00% | 9.6만 |
|---|
| 2026.04.13 | ₩10,685 | ₩10,752 | ₩10,672 | ₩10,739 | +0.50% | 10.8만 |
|---|
| 2026.04.10 | ₩10,873 | ₩10,886 | ₩10,792 | ₩10,832 | -0.37% | 8.4만 |
|---|
| 2026.04.09 | ₩10,779 | ₩10,859 | ₩10,779 | ₩10,832 | +0.50% | 13.1만 |
|---|
| 2026.04.08 | ₩10,846 | ₩10,873 | ₩10,806 | ₩10,832 | -0.12% | 19.5만 |
|---|
| 2026.04.07 | ₩10,752 | ₩10,806 | ₩10,712 | ₩10,712 | -0.37% | 14.3만 |
|---|
| 2026.04.06 | ₩10,698 | ₩10,792 | ₩10,685 | ₩10,779 | +0.75% | 13.6만 |
|---|
| 2026.04.02 | ₩10,725 | ₩10,725 | ₩10,538 | ₩10,645 | -0.75% | 25.9만 |
|---|
| 2026.04.01 | ₩10,873 | ₩10,873 | ₩10,698 | ₩10,806 | -0.62% | 24.5만 |
|---|
| 2026.03.31 | ₩10,444 | ₩10,712 | ₩10,417 | ₩10,712 | +2.56% | 25.8만 |
|---|
| 2026.03.30 | ₩10,350 | ₩10,417 | ₩10,297 | ₩10,377 | +0.26% | 20.1만 |
|---|
| 2026.03.27 | ₩10,310 | ₩10,377 | ₩10,176 | ₩10,324 | +0.13% | 25.4만 |
|---|
| 2026.03.26 | ₩10,524 | ₩10,538 | ₩10,324 | ₩10,337 | -1.78% | 20.3만 |
|---|
| 2026.03.25 | ₩10,417 | ₩10,578 | ₩10,417 | ₩10,565 | +1.41% | 13.9만 |
|---|
| 2026.03.24 | ₩10,324 | ₩10,444 | ₩10,270 | ₩10,364 | +0.39% | 21.9만 |
|---|
| 2026.03.23 | ₩10,431 | ₩10,471 | ₩10,243 | ₩10,364 | -0.64% | 95.2만 |
|---|
| 2026.03.20 | ₩10,591 | ₩10,605 | ₩10,377 | ₩10,377 | -2.02% | 43.9만 |
|---|
| 2026.03.19 | ₩10,712 | ₩10,712 | ₩10,591 | ₩10,685 | -0.25% | 33.3만 |
|---|
| 2026.03.18 | ₩10,819 | ₩10,859 | ₩10,752 | ₩10,765 | -0.50% | 10.3만 |
|---|
| 2026.03.17 | ₩10,765 | ₩10,859 | ₩10,765 | ₩10,846 | +0.75% | 23.4만 |
|---|
| 2026.03.16 | ₩10,712 | ₩10,819 | ₩10,672 | ₩10,739 | +0.25% | 25만 |
|---|
| 2026.03.13 | ₩10,806 | ₩10,886 | ₩10,672 | ₩10,685 | -1.12% | 48.9만 |
|---|
| 2026.03.12 | ₩10,966 | ₩10,993 | ₩10,873 | ₩10,873 | -0.85% | 25.8만 |
|---|
| 2026.03.11 | ₩11,100 | ₩11,140 | ₩11,060 | ₩11,114 | +0.12% | 24만 |
|---|
| 2026.03.10 | ₩10,913 | ₩11,087 | ₩10,913 | ₩11,073 | +1.47% | 29만 |
|---|
| 2026.03.09 | ₩11,073 | ₩11,073 | ₩10,886 | ₩10,926 | -1.33% | 35만 |
|---|
| 2026.03.06 | ₩11,154 | ₩11,180 | ₩11,100 | ₩11,127 | -0.24% | 26.5만 |
|---|
| 2026.03.05 | ₩11,234 | ₩11,261 | ₩11,180 | ₩11,207 | -0.24% | 20.3만 |
|---|
| 2026.03.04 | ₩11,194 | ₩11,261 | ₩11,194 | ₩11,234 | +0.36% | 16.9만 |
|---|
| 2026.03.03 | ₩11,234 | ₩11,247 | ₩11,114 | ₩11,194 | -0.36% | 28.5만 |
|---|
| 2026.03.02 | ₩11,247 | ₩11,314 | ₩11,194 | ₩11,288 | +0.36% | 23만 |
|---|
| 2026.02.27 | ₩11,221 | ₩11,288 | ₩11,167 | ₩11,288 | +0.60% | 19.4만 |
|---|
| 2026.02.26 | ₩11,247 | ₩11,274 | ₩11,221 | ₩11,261 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩11,261 | ₩11,288 | ₩11,127 | ₩11,247 | -0.12% | 27.6만 |
|---|
| 2026.02.24 | ₩11,207 | ₩11,274 | ₩11,207 | ₩11,274 | +0.60% | 19.9만 |
|---|
| 2026.02.23 | ₩11,221 | ₩11,247 | ₩11,194 | ₩11,207 | -0.12% | 16만 |
|---|
| 2026.02.20 | ₩11,194 | ₩11,261 | ₩11,194 | ₩11,207 | +0.12% | 20.6만 |
|---|
| 2026.02.19 | ₩11,247 | ₩11,247 | ₩11,207 | ₩11,207 | -0.36% | 14.4만 |
|---|
| 2026.02.18 | ₩11,274 | ₩11,288 | ₩11,207 | ₩11,207 | -0.59% | 15.7만 |
|---|
| 2026.02.17 | ₩11,247 | ₩11,261 | ₩11,207 | ₩11,261 | +0.12% | 9.4만 |
|---|
| 2026.02.13 | ₩11,247 | ₩11,247 | ₩11,207 | ₩11,247 | 0.00% | 15.3만 |
|---|
| 2026.02.12 | ₩11,314 | ₩11,314 | ₩11,194 | ₩11,207 | -0.95% | 19.3만 |
|---|
| 2026.02.11 | ₩11,355 | ₩11,381 | ₩11,328 | ₩11,368 | +0.12% | 26.1만 |
|---|
| 2026.02.10 | ₩11,301 | ₩11,368 | ₩11,288 | ₩11,341 | +0.36% | 24.8만 |
|---|
| 2026.02.09 | ₩11,314 | ₩11,355 | ₩11,301 | ₩11,355 | +0.36% | 24.7만 |
|---|
| 2026.02.06 | ₩11,301 | ₩11,314 | ₩11,288 | ₩11,314 | +0.12% | 14.2만 |
|---|
| 2026.02.05 | ₩11,288 | ₩11,301 | ₩11,274 | ₩11,274 | -0.12% | 11.5만 |
|---|
| 2026.02.04 | ₩11,261 | ₩11,288 | ₩11,261 | ₩11,288 | +0.24% | 10.3만 |
|---|
| 2026.02.03 | ₩11,301 | ₩11,301 | ₩11,261 | ₩11,288 | -0.12% | 14.7만 |
|---|
| 2026.02.02 | ₩11,274 | ₩11,288 | ₩11,261 | ₩11,288 | +0.12% | 16.8만 |
|---|
| 2026.01.30 | ₩11,247 | ₩11,261 | ₩11,234 | ₩11,261 | +0.12% | 15.9만 |
|---|
| 2026.01.29 | ₩11,247 | ₩11,247 | ₩11,194 | ₩11,247 | 0.00% | 16.9만 |
|---|
| 2026.01.28 | ₩11,221 | ₩11,247 | ₩11,221 | ₩11,234 | +0.12% | 13.9만 |
|---|
| 2026.01.27 | ₩11,261 | ₩11,301 | ₩11,207 | ₩11,221 | -0.36% | 15.5만 |
|---|
| 2026.01.26 | ₩11,288 | ₩11,288 | ₩11,247 | ₩11,274 | -0.12% | 15.6만 |
|---|
| 2026.01.23 | ₩11,288 | ₩11,288 | ₩11,234 | ₩11,261 | -0.24% | 20.9만 |
|---|
| 2026.01.22 | ₩11,221 | ₩11,274 | ₩11,194 | ₩11,247 | +0.24% | 15.5만 |
|---|
| 2026.01.21 | ₩11,234 | ₩11,274 | ₩11,194 | ₩11,234 | 0.00% | 20.2만 |
|---|
| 2026.01.20 | ₩11,234 | ₩11,247 | ₩11,127 | ₩11,207 | -0.24% | 38.6만 |
|---|
| 2026.01.16 | ₩11,234 | ₩11,288 | ₩11,234 | ₩11,261 | +0.24% | 20.2만 |
|---|
| 2026.01.15 | ₩11,274 | ₩11,274 | ₩11,247 | ₩11,247 | -0.24% | 10만 |
|---|
| 2026.01.14 | ₩11,261 | ₩11,288 | ₩11,221 | ₩11,274 | +0.12% | 15.5만 |
|---|
| 2026.01.13 | ₩11,301 | ₩11,301 | ₩11,234 | ₩11,261 | -0.36% | 19.2만 |
|---|
| 2026.01.12 | ₩11,341 | ₩11,395 | ₩11,328 | ₩11,341 | 0.00% | 24.2만 |
|---|
| 2026.01.09 | ₩11,328 | ₩11,341 | ₩11,314 | ₩11,341 | +0.12% | 18.9만 |
|---|
| 2026.01.08 | ₩11,288 | ₩11,328 | ₩11,274 | ₩11,301 | +0.12% | 15만 |
|---|
| 2026.01.07 | ₩11,301 | ₩11,341 | ₩11,288 | ₩11,288 | -0.12% | 18.4만 |
|---|
| 2026.01.06 | ₩11,341 | ₩11,341 | ₩11,288 | ₩11,314 | -0.24% | 20.9만 |
|---|
| 2026.01.05 | ₩11,341 | ₩11,355 | ₩11,314 | ₩11,328 | -0.12% | 30.2만 |
|---|
| 2026.01.02 | ₩11,395 | ₩11,395 | ₩11,301 | ₩11,328 | -0.59% | 30.8만 |
|---|
| 2025.12.31 | ₩11,274 | ₩11,368 | ₩11,274 | ₩11,288 | +0.12% | 76.9만 |
|---|
| 2025.12.30 | ₩11,301 | ₩11,328 | ₩11,274 | ₩11,328 | +0.24% | 31만 |
|---|
| 2025.12.29 | ₩11,167 | ₩11,314 | ₩11,167 | ₩11,301 | +1.20% | 41만 |
|---|
| 2025.12.26 | ₩11,207 | ₩11,247 | ₩11,180 | ₩11,247 | +0.36% | 23만 |
|---|
| 2025.12.24 | ₩11,207 | ₩11,207 | ₩11,167 | ₩11,194 | -0.12% | 19.9만 |
|---|
| 2025.12.23 | ₩11,221 | ₩11,221 | ₩11,167 | ₩11,167 | -0.48% | 14.8만 |
|---|
| 2025.12.22 | ₩11,207 | ₩11,207 | ₩11,154 | ₩11,194 | -0.12% | 18.9만 |
|---|
| 2025.12.19 | ₩11,234 | ₩11,247 | ₩11,207 | ₩11,221 | -0.12% | 22.2만 |
|---|
| 2025.12.18 | ₩11,221 | ₩11,247 | ₩11,207 | ₩11,234 | +0.12% | 18.2만 |
|---|
| 2025.12.17 | ₩11,274 | ₩11,274 | ₩11,221 | ₩11,234 | -0.36% | 20.8만 |
|---|
| 2025.12.16 | ₩11,234 | ₩11,274 | ₩11,207 | ₩11,234 | 0.00% | 23.5만 |
|---|
| 2025.12.15 | ₩11,234 | ₩11,247 | ₩11,207 | ₩11,247 | +0.12% | 22.4만 |
|---|
| 2025.12.12 | ₩11,234 | ₩11,247 | ₩11,180 | ₩11,180 | -0.48% | 27.9만 |
|---|
| 2025.12.11 | ₩11,301 | ₩11,328 | ₩11,221 | ₩11,234 | -0.59% | 18.7만 |
|---|
| 2025.12.10 | ₩11,435 | ₩11,435 | ₩11,355 | ₩11,381 | -0.47% | 32.4만 |
|---|
| 2025.12.09 | ₩11,395 | ₩11,408 | ₩11,381 | ₩11,408 | +0.12% | 27.3만 |
|---|
| 2025.12.08 | ₩11,395 | ₩11,395 | ₩11,341 | ₩11,381 | -0.12% | 15.4만 |
|---|
| 2025.12.05 | ₩11,408 | ₩11,421 | ₩11,355 | ₩11,395 | -0.12% | 18만 |
|---|
| 2025.12.04 | ₩11,395 | ₩11,395 | ₩11,355 | ₩11,381 | -0.12% | 17.3만 |
|---|
| 2025.12.03 | ₩11,381 | ₩11,408 | ₩11,355 | ₩11,368 | -0.12% | 35.8만 |
|---|
| 2025.12.02 | ₩11,368 | ₩11,368 | ₩11,314 | ₩11,355 | -0.12% | 28만 |
|---|
| 2025.12.01 | ₩11,301 | ₩11,328 | ₩11,261 | ₩11,328 | +0.24% | 36.6만 |
|---|
| 2025.11.28 | ₩11,328 | ₩11,328 | ₩11,247 | ₩11,301 | -0.24% | 19.5만 |
|---|
| 2025.11.26 | ₩11,288 | ₩11,288 | ₩11,261 | ₩11,261 | -0.24% | 17.2만 |
|---|
| 2025.11.25 | ₩11,234 | ₩11,247 | ₩11,194 | ₩11,247 | +0.12% | 23.2만 |
|---|
| 2025.11.24 | ₩11,180 | ₩11,221 | ₩11,127 | ₩11,207 | +0.24% | 35.6만 |
|---|
| 2025.11.21 | ₩11,060 | ₩11,167 | ₩11,020 | ₩11,127 | +0.61% | 28.7만 |
|---|
| 2025.11.20 | ₩11,073 | ₩11,073 | ₩11,006 | ₩11,006 | -0.60% | 17.6만 |
|---|
| 2025.11.19 | ₩10,980 | ₩11,033 | ₩10,980 | ₩10,993 | +0.12% | 12.5만 |
|---|
| 2025.11.18 | ₩11,060 | ₩11,087 | ₩10,939 | ₩10,980 | -0.73% | 27.7만 |
|---|
| 2025.11.17 | ₩11,127 | ₩11,154 | ₩11,033 | ₩11,060 | -0.60% | 25.8만 |
|---|
| 2025.11.14 | ₩11,154 | ₩11,167 | ₩11,114 | ₩11,127 | -0.24% | 22.5만 |
|---|
| 2025.11.13 | ₩11,341 | ₩11,381 | ₩11,288 | ₩11,328 | -0.12% | 19.2만 |
|---|
| 2025.11.12 | ₩11,355 | ₩11,368 | ₩11,301 | ₩11,355 | 0.00% | 14.8만 |
|---|
| 2025.11.11 | ₩11,341 | ₩11,341 | ₩11,314 | ₩11,328 | -0.12% | 12.3만 |
|---|
| 2025.11.10 | ₩11,261 | ₩11,301 | ₩11,234 | ₩11,301 | +0.36% | 14만 |
|---|
| 2025.11.07 | ₩11,247 | ₩11,261 | ₩11,221 | ₩11,261 | +0.12% | 10.7만 |
|---|
| 2025.11.06 | ₩11,261 | ₩11,274 | ₩11,234 | ₩11,234 | -0.24% | 13.1만 |
|---|
| 2025.11.05 | ₩11,234 | ₩11,288 | ₩11,234 | ₩11,261 | +0.24% | 13.2만 |
|---|
| 2025.11.04 | ₩11,261 | ₩11,301 | ₩11,234 | ₩11,234 | -0.24% | 14.7만 |
|---|
| 2025.11.03 | ₩11,368 | ₩11,368 | ₩11,221 | ₩11,261 | -0.94% | 30.1만 |
|---|
| 2025.10.31 | ₩11,314 | ₩11,341 | ₩11,261 | ₩11,341 | +0.24% | 20.3만 |
|---|
| 2025.10.30 | ₩11,221 | ₩11,274 | ₩11,167 | ₩11,274 | +0.48% | 21만 |
|---|
| 2025.10.29 | ₩11,274 | ₩11,274 | ₩11,247 | ₩11,247 | -0.24% | 15.6만 |
|---|
| 2025.10.28 | ₩11,288 | ₩11,288 | ₩11,234 | ₩11,247 | -0.36% | 12만 |
|---|
| 2025.10.27 | ₩11,314 | ₩11,314 | ₩11,194 | ₩11,247 | -0.59% | 24.5만 |
|---|
| 2025.10.24 | ₩11,314 | ₩11,314 | ₩11,274 | ₩11,274 | -0.36% | 14.4만 |
|---|
| 2025.10.23 | ₩11,341 | ₩11,355 | ₩11,288 | ₩11,301 | -0.35% | 19.8만 |
|---|
| 2025.10.22 | ₩11,328 | ₩11,355 | ₩11,288 | ₩11,314 | -0.12% | 17.6만 |
|---|
| 2025.10.21 | ₩11,140 | ₩11,328 | ₩11,114 | ₩11,301 | +1.44% | 25만 |
|---|
| 2025.10.20 | ₩11,261 | ₩11,288 | ₩11,114 | ₩11,140 | -1.07% | 40.1만 |
|---|
| 2025.10.17 | ₩11,274 | ₩11,355 | ₩11,167 | ₩11,261 | -0.12% | 33.9만 |
|---|
| 2025.10.16 | ₩11,341 | ₩11,381 | ₩11,247 | ₩11,301 | -0.35% | 30.2만 |
|---|
| 2025.10.15 | ₩11,355 | ₩11,408 | ₩11,341 | ₩11,355 | 0.00% | 19.3만 |
|---|
| 2025.10.14 | ₩11,355 | ₩11,462 | ₩11,328 | ₩11,328 | -0.24% | 17.6만 |
|---|
| 2025.10.13 | ₩11,542 | ₩11,555 | ₩11,502 | ₩11,502 | -0.35% | 30.4만 |
|---|
| 2025.10.10 | ₩11,569 | ₩11,582 | ₩11,462 | ₩11,502 | -0.58% | 30.9만 |
|---|