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 | ₩9,227 | ₩9,361 | ₩9,227 | ₩9,307 | +0.87% | 31.1만 |
| 2026.10.08 | ₩9,119 | ₩9,347 | ₩9,066 | ₩9,347 | +2.50% | 36만 |
| 2026.10.07 | ₩9,213 | ₩9,254 | ₩9,119 | ₩9,119 | -1.02% | 25.2만 |
| 2026.10.06 | ₩9,213 | ₩9,321 | ₩9,160 | ₩9,307 | +1.02% | 23.6만 |
| 2026.10.05 | ₩9,321 | ₩9,374 | ₩9,160 | ₩9,187 | -1.44% | 46.3만 |
| 2026.10.02 | ₩9,267 | ₩9,401 | ₩9,240 | ₩9,361 | +1.01% | 42.1만 |
| 2026.10.01 | ₩9,267 | ₩9,294 | ₩9,039 | ₩9,267 | 0.00% | 48.5만 |
| 2026.09.30 | ₩9,280 | ₩9,334 | ₩9,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,254 |
| -0.29% |
| 33.3만 |
| 2026.09.29 | ₩9,200 | ₩9,267 | ₩9,133 | ₩9,227 | +0.29% | 34.2만 |
|---|
| 2026.09.28 | ₩9,280 | ₩9,280 | ₩9,146 | ₩9,160 | -1.30% | 41.2만 |
|---|
| 2026.09.25 | ₩9,160 | ₩9,321 | ₩9,146 | ₩9,294 | +1.46% | 30.4만 |
|---|
| 2026.09.24 | ₩9,213 | ₩9,254 | ₩9,052 | ₩9,200 | -0.15% | 48.3만 |
|---|
| 2026.09.23 | ₩9,307 | ₩9,307 | ₩9,227 | ₩9,254 | -0.58% | 43.6만 |
|---|
| 2026.09.22 | ₩9,535 | ₩9,549 | ₩9,334 | ₩9,334 | -2.11% | 50.1만 |
|---|
| 2026.09.21 | ₩9,616 | ₩9,643 | ₩9,522 | ₩9,549 | -0.70% | 27.2만 |
|---|
| 2026.09.18 | ₩9,696 | ₩9,696 | ₩9,562 | ₩9,616 | -0.83% | 17.9만 |
|---|
| 2026.09.17 | ₩9,629 | ₩9,696 | ₩9,562 | ₩9,696 | +0.70% | 30.9만 |
|---|
| 2026.09.16 | ₩9,575 | ₩9,643 | ₩9,522 | ₩9,616 | +0.42% | 40.9만 |
|---|
| 2026.09.15 | ₩9,669 | ₩9,683 | ₩9,401 | ₩9,575 | -0.97% | 51.1만 |
|---|
| 2026.09.14 | ₩9,790 | ₩9,790 | ₩9,656 | ₩9,669 | -1.23% | 35만 |
|---|
| 2026.09.11 | ₩9,844 | ₩9,897 | ₩9,736 | ₩9,830 | -0.14% | 37.3만 |
|---|
| 2026.09.10 | ₩10,045 | ₩10,058 | ₩9,938 | ₩9,951 | -0.93% | 15.6만 |
|---|
| 2026.09.09 | ₩10,085 | ₩10,112 | ₩10,018 | ₩10,058 | -0.27% | 21.2만 |
|---|
| 2026.09.08 | ₩10,125 | ₩10,166 | ₩10,085 | ₩10,085 | -0.40% | 19.2만 |
|---|
| 2026.09.04 | ₩10,152 | ₩10,152 | ₩10,085 | ₩10,098 | -0.53% | 13만 |
|---|
| 2026.09.03 | ₩10,152 | ₩10,166 | ₩10,085 | ₩10,166 | +0.13% | 11.2만 |
|---|
| 2026.09.02 | ₩10,139 | ₩10,152 | ₩10,085 | ₩10,098 | -0.40% | 17.9만 |
|---|
| 2026.09.01 | ₩10,219 | ₩10,273 | ₩10,112 | ₩10,112 | -1.05% | 25.6만 |
|---|
| 2026.08.31 | ₩10,179 | ₩10,233 | ₩10,112 | ₩10,206 | +0.26% | 19.6만 |
|---|
| 2026.08.28 | ₩10,219 | ₩10,233 | ₩10,166 | ₩10,219 | 0.00% | 10.2만 |
|---|
| 2026.08.27 | ₩10,206 | ₩10,219 | ₩10,179 | ₩10,206 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩10,206 | ₩10,219 | ₩10,179 | ₩10,192 | -0.13% | 7.6만 |
|---|
| 2026.08.25 | ₩10,233 | ₩10,233 | ₩10,166 | ₩10,192 | -0.39% | 12.5만 |
|---|
| 2026.08.24 | ₩10,233 | ₩10,233 | ₩10,125 | ₩10,192 | -0.39% | 12.5만 |
|---|
| 2026.08.21 | ₩10,166 | ₩10,246 | ₩10,098 | ₩10,219 | +0.53% | 12.7만 |
|---|
| 2026.08.20 | ₩10,300 | ₩10,300 | ₩10,098 | ₩10,139 | -1.56% | 21만 |
|---|
| 2026.08.19 | ₩10,259 | ₩10,326 | ₩10,259 | ₩10,286 | +0.26% | 12.5만 |
|---|
| 2026.08.18 | ₩10,246 | ₩10,313 | ₩10,219 | ₩10,233 | -0.13% | 17.5만 |
|---|
| 2026.08.17 | ₩10,367 | ₩10,380 | ₩10,273 | ₩10,286 | -0.78% | 16.1만 |
|---|
| 2026.08.14 | ₩10,380 | ₩10,394 | ₩10,300 | ₩10,394 | +0.13% | 14.4만 |
|---|
| 2026.08.13 | ₩10,420 | ₩10,434 | ₩10,353 | ₩10,380 | -0.39% | 9.2만 |
|---|
| 2026.08.12 | ₩10,528 | ₩10,541 | ₩10,447 | ₩10,501 | -0.25% | 14.6만 |
|---|
| 2026.08.11 | ₩10,541 | ₩10,554 | ₩10,447 | ₩10,474 | -0.64% | 14.5만 |
|---|
| 2026.08.10 | ₩10,461 | ₩10,528 | ₩10,461 | ₩10,501 | +0.38% | 18.2만 |
|---|
| 2026.08.07 | ₩10,487 | ₩10,528 | ₩10,447 | ₩10,461 | -0.26% | 14.9만 |
|---|
| 2026.08.06 | ₩10,420 | ₩10,501 | ₩10,407 | ₩10,461 | +0.39% | 12만 |
|---|
| 2026.08.05 | ₩10,420 | ₩10,420 | ₩10,380 | ₩10,407 | -0.13% | 5.6만 |
|---|
| 2026.08.04 | ₩10,407 | ₩10,447 | ₩10,353 | ₩10,367 | -0.39% | 19.1만 |
|---|
| 2026.08.03 | ₩10,420 | ₩10,461 | ₩10,353 | ₩10,380 | -0.39% | 17만 |
|---|
| 2026.07.31 | ₩10,447 | ₩10,447 | ₩10,286 | ₩10,353 | -0.90% | 16.4만 |
|---|
| 2026.07.30 | ₩10,353 | ₩10,420 | ₩10,273 | ₩10,407 | +0.52% | 15.7만 |
|---|
| 2026.07.29 | ₩10,353 | ₩10,367 | ₩10,219 | ₩10,313 | -0.39% | 12.1만 |
|---|
| 2026.07.28 | ₩10,340 | ₩10,380 | ₩10,286 | ₩10,326 | -0.13% | 10.2만 |
|---|
| 2026.07.27 | ₩10,326 | ₩10,434 | ₩10,286 | ₩10,340 | +0.13% | 15.5만 |
|---|
| 2026.07.24 | ₩10,219 | ₩10,326 | ₩10,219 | ₩10,286 | +0.66% | 15.8만 |
|---|
| 2026.07.23 | ₩10,367 | ₩10,394 | ₩10,259 | ₩10,286 | -0.78% | 22.8만 |
|---|
| 2026.07.22 | ₩10,461 | ₩10,461 | ₩10,367 | ₩10,367 | -0.90% | 9.5만 |
|---|
| 2026.07.21 | ₩10,487 | ₩10,501 | ₩10,407 | ₩10,434 | -0.51% | 18.5만 |
|---|
| 2026.07.20 | ₩10,487 | ₩10,487 | ₩10,407 | ₩10,461 | -0.26% | 22.4만 |
|---|
| 2026.07.17 | ₩10,514 | ₩10,554 | ₩10,434 | ₩10,487 | -0.26% | 186만 |
|---|
| 2026.07.16 | ₩10,447 | ₩10,528 | ₩10,447 | ₩10,528 | +0.77% | 26.6만 |
|---|
| 2026.07.15 | ₩10,434 | ₩10,541 | ₩10,434 | ₩10,461 | +0.26% | 26.2만 |
|---|
| 2026.07.14 | ₩10,367 | ₩10,447 | ₩10,367 | ₩10,407 | +0.39% | 32.1만 |
|---|
| 2026.07.13 | ₩10,434 | ₩10,501 | ₩10,340 | ₩10,353 | -0.77% | 38.4만 |
|---|
| 2026.07.10 | ₩10,514 | ₩10,554 | ₩10,474 | ₩10,514 | 0.00% | 30.4만 |
|---|
| 2026.07.09 | ₩10,514 | ₩10,541 | ₩10,461 | ₩10,487 | -0.26% | 21.4만 |
|---|
| 2026.07.08 | ₩10,461 | ₩10,554 | ₩10,461 | ₩10,554 | +0.90% | 24.8만 |
|---|
| 2026.07.07 | ₩10,581 | ₩10,595 | ₩10,447 | ₩10,541 | -0.38% | 45.8만 |
|---|
| 2026.07.06 | ₩10,528 | ₩10,622 | ₩10,514 | ₩10,568 | +0.38% | 35.5만 |
|---|
| 2026.07.02 | ₩10,595 | ₩10,635 | ₩10,528 | ₩10,528 | -0.63% | 12.6만 |
|---|
| 2026.07.01 | ₩10,595 | ₩10,635 | ₩10,554 | ₩10,581 | -0.13% | 23.8만 |
|---|
| 2026.06.30 | ₩10,461 | ₩10,568 | ₩10,461 | ₩10,568 | +1.03% | 23.4만 |
|---|
| 2026.06.29 | ₩10,394 | ₩10,474 | ₩10,367 | ₩10,447 | +0.52% | 17.5만 |
|---|
| 2026.06.26 | ₩10,273 | ₩10,380 | ₩10,259 | ₩10,380 | +1.04% | 18.8만 |
|---|
| 2026.06.25 | ₩10,340 | ₩10,367 | ₩10,273 | ₩10,273 | -0.65% | 24.1만 |
|---|
| 2026.06.24 | ₩10,219 | ₩10,259 | ₩10,219 | ₩10,259 | +0.39% | 18.1만 |
|---|
| 2026.06.23 | ₩10,098 | ₩10,219 | ₩10,085 | ₩10,179 | +0.80% | 19.8만 |
|---|
| 2026.06.22 | ₩10,219 | ₩10,219 | ₩10,085 | ₩10,152 | -0.66% | 25.5만 |
|---|
| 2026.06.18 | ₩10,219 | ₩10,286 | ₩10,192 | ₩10,206 | -0.13% | 10.7만 |
|---|
| 2026.06.17 | ₩10,326 | ₩10,340 | ₩10,192 | ₩10,206 | -1.17% | 14만 |
|---|
| 2026.06.16 | ₩10,313 | ₩10,367 | ₩10,286 | ₩10,300 | -0.13% | 12.6만 |
|---|
| 2026.06.15 | ₩10,326 | ₩10,367 | ₩10,233 | ₩10,286 | -0.39% | 13.5만 |
|---|
| 2026.06.12 | ₩10,233 | ₩10,313 | ₩10,192 | ₩10,286 | +0.52% | 16.7만 |
|---|
| 2026.06.11 | ₩10,219 | ₩10,219 | ₩10,166 | ₩10,179 | -0.39% | 17.9만 |
|---|
| 2026.06.10 | ₩10,259 | ₩10,300 | ₩10,192 | ₩10,259 | 0.00% | 18.1만 |
|---|
| 2026.06.09 | ₩10,233 | ₩10,273 | ₩10,192 | ₩10,259 | +0.26% | 25.7만 |
|---|
| 2026.06.08 | ₩10,259 | ₩10,286 | ₩10,166 | ₩10,233 | -0.26% | 22.7만 |
|---|
| 2026.06.05 | ₩10,300 | ₩10,340 | ₩10,259 | ₩10,259 | -0.39% | 14.1만 |
|---|
| 2026.06.04 | ₩10,326 | ₩10,420 | ₩10,326 | ₩10,367 | +0.39% | 17.1만 |
|---|
| 2026.06.03 | ₩10,407 | ₩10,420 | ₩10,300 | ₩10,300 | -1.03% | 22만 |
|---|
| 2026.06.02 | ₩10,501 | ₩10,501 | ₩10,407 | ₩10,434 | -0.64% | 21.9만 |
|---|
| 2026.06.01 | ₩10,554 | ₩10,568 | ₩10,501 | ₩10,501 | -0.51% | 21.4만 |
|---|
| 2026.05.29 | ₩10,474 | ₩10,554 | ₩10,474 | ₩10,554 | +0.77% | 13.6만 |
|---|
| 2026.05.28 | ₩10,447 | ₩10,528 | ₩10,447 | ₩10,514 | +0.64% | 9.6만 |
|---|
| 2026.05.27 | ₩10,434 | ₩10,487 | ₩10,434 | ₩10,474 | +0.39% | 10.8만 |
|---|
| 2026.05.26 | ₩10,394 | ₩10,420 | ₩10,367 | ₩10,420 | +0.26% | 17.3만 |
|---|
| 2026.05.22 | ₩10,313 | ₩10,367 | ₩10,313 | ₩10,340 | +0.26% | 27.9만 |
|---|
| 2026.05.21 | ₩10,313 | ₩10,367 | ₩10,313 | ₩10,326 | +0.13% | 18.2만 |
|---|
| 2026.05.20 | ₩10,259 | ₩10,367 | ₩10,259 | ₩10,340 | +0.78% | 37.6만 |
|---|
| 2026.05.19 | ₩10,273 | ₩10,300 | ₩10,246 | ₩10,259 | -0.13% | 15만 |
|---|
| 2026.05.18 | ₩10,300 | ₩10,407 | ₩10,273 | ₩10,286 | -0.13% | 23.5만 |
|---|
| 2026.05.15 | ₩10,461 | ₩10,501 | ₩10,340 | ₩10,340 | -1.15% | 25.2만 |
|---|
| 2026.05.14 | ₩10,528 | ₩10,568 | ₩10,501 | ₩10,514 | -0.13% | 17.5만 |
|---|
| 2026.05.13 | ₩10,528 | ₩10,581 | ₩10,528 | ₩10,528 | 0.00% | 9.8만 |
|---|
| 2026.05.12 | ₩10,648 | ₩10,689 | ₩10,541 | ₩10,568 | -0.76% | 20.8만 |
|---|
| 2026.05.11 | ₩10,648 | ₩10,729 | ₩10,635 | ₩10,662 | +0.13% | 28.1만 |
|---|
| 2026.05.08 | ₩10,796 | ₩10,823 | ₩10,769 | ₩10,809 | +0.12% | 26.6만 |
|---|
| 2026.05.07 | ₩10,756 | ₩10,782 | ₩10,756 | ₩10,769 | +0.12% | 9.6만 |
|---|
| 2026.05.06 | ₩10,823 | ₩10,823 | ₩10,742 | ₩10,782 | -0.37% | 17.5만 |
|---|
| 2026.05.05 | ₩10,823 | ₩10,823 | ₩10,729 | ₩10,782 | -0.37% | 16.8만 |
|---|
| 2026.05.04 | ₩10,849 | ₩10,863 | ₩10,769 | ₩10,782 | -0.62% | 13.5만 |
|---|
| 2026.05.01 | ₩10,849 | ₩10,849 | ₩10,809 | ₩10,849 | 0.00% | 17.7만 |
|---|
| 2026.04.30 | ₩10,809 | ₩10,823 | ₩10,756 | ₩10,796 | -0.12% | 16.3만 |
|---|
| 2026.04.29 | ₩10,823 | ₩10,823 | ₩10,769 | ₩10,809 | -0.12% | 8.8만 |
|---|
| 2026.04.28 | ₩10,782 | ₩10,836 | ₩10,769 | ₩10,823 | +0.37% | 16.7만 |
|---|
| 2026.04.27 | ₩10,756 | ₩10,809 | ₩10,742 | ₩10,769 | +0.12% | 21.6만 |
|---|
| 2026.04.24 | ₩10,796 | ₩10,796 | ₩10,742 | ₩10,782 | -0.12% | 17.8만 |
|---|
| 2026.04.23 | ₩10,836 | ₩10,836 | ₩10,742 | ₩10,769 | -0.62% | 10.6만 |
|---|
| 2026.04.22 | ₩10,809 | ₩10,849 | ₩10,702 | ₩10,823 | +0.12% | 18.4만 |
|---|
| 2026.04.21 | ₩10,863 | ₩10,863 | ₩10,796 | ₩10,809 | -0.49% | 10.4만 |
|---|
| 2026.04.20 | ₩10,782 | ₩10,849 | ₩10,756 | ₩10,823 | +0.37% | 17.4만 |
|---|
| 2026.04.17 | ₩10,796 | ₩10,809 | ₩10,715 | ₩10,796 | 0.00% | 24.4만 |
|---|
| 2026.04.16 | ₩10,809 | ₩10,809 | ₩10,689 | ₩10,756 | -0.50% | 19.1만 |
|---|
| 2026.04.15 | ₩10,809 | ₩10,823 | ₩10,742 | ₩10,796 | -0.12% | 12.3만 |
|---|
| 2026.04.14 | ₩10,769 | ₩10,796 | ₩10,729 | ₩10,769 | 0.00% | 9.6만 |
|---|
| 2026.04.13 | ₩10,702 | ₩10,769 | ₩10,689 | ₩10,756 | +0.50% | 10.8만 |
|---|
| 2026.04.10 | ₩10,890 | ₩10,903 | ₩10,809 | ₩10,849 | -0.37% | 8.4만 |
|---|
| 2026.04.09 | ₩10,796 | ₩10,876 | ₩10,796 | ₩10,849 | +0.50% | 13.1만 |
|---|
| 2026.04.08 | ₩10,863 | ₩10,890 | ₩10,823 | ₩10,849 | -0.12% | 19.5만 |
|---|
| 2026.04.07 | ₩10,769 | ₩10,823 | ₩10,729 | ₩10,729 | -0.37% | 14.3만 |
|---|
| 2026.04.06 | ₩10,715 | ₩10,809 | ₩10,702 | ₩10,796 | +0.75% | 13.6만 |
|---|
| 2026.04.02 | ₩10,742 | ₩10,742 | ₩10,554 | ₩10,662 | -0.75% | 25.9만 |
|---|
| 2026.04.01 | ₩10,890 | ₩10,890 | ₩10,715 | ₩10,823 | -0.62% | 24.5만 |
|---|
| 2026.03.31 | ₩10,461 | ₩10,729 | ₩10,434 | ₩10,729 | +2.56% | 25.8만 |
|---|
| 2026.03.30 | ₩10,367 | ₩10,434 | ₩10,313 | ₩10,394 | +0.26% | 20.1만 |
|---|
| 2026.03.27 | ₩10,326 | ₩10,394 | ₩10,192 | ₩10,340 | +0.13% | 25.4만 |
|---|
| 2026.03.26 | ₩10,541 | ₩10,554 | ₩10,340 | ₩10,353 | -1.78% | 20.3만 |
|---|
| 2026.03.25 | ₩10,434 | ₩10,595 | ₩10,434 | ₩10,581 | +1.41% | 13.9만 |
|---|
| 2026.03.24 | ₩10,340 | ₩10,461 | ₩10,286 | ₩10,380 | +0.39% | 21.9만 |
|---|
| 2026.03.23 | ₩10,447 | ₩10,487 | ₩10,259 | ₩10,380 | -0.64% | 95.2만 |
|---|
| 2026.03.20 | ₩10,608 | ₩10,622 | ₩10,394 | ₩10,394 | -2.02% | 43.9만 |
|---|
| 2026.03.19 | ₩10,729 | ₩10,729 | ₩10,608 | ₩10,702 | -0.25% | 33.3만 |
|---|
| 2026.03.18 | ₩10,836 | ₩10,876 | ₩10,769 | ₩10,782 | -0.50% | 10.3만 |
|---|
| 2026.03.17 | ₩10,782 | ₩10,876 | ₩10,782 | ₩10,863 | +0.75% | 23.4만 |
|---|
| 2026.03.16 | ₩10,729 | ₩10,836 | ₩10,689 | ₩10,756 | +0.25% | 25만 |
|---|
| 2026.03.13 | ₩10,823 | ₩10,903 | ₩10,689 | ₩10,702 | -1.12% | 48.9만 |
|---|
| 2026.03.12 | ₩10,984 | ₩11,010 | ₩10,890 | ₩10,890 | -0.85% | 25.8만 |
|---|
| 2026.03.11 | ₩11,118 | ₩11,158 | ₩11,077 | ₩11,131 | +0.12% | 24만 |
|---|
| 2026.03.10 | ₩10,930 | ₩11,104 | ₩10,930 | ₩11,091 | +1.47% | 29만 |
|---|
| 2026.03.09 | ₩11,091 | ₩11,091 | ₩10,903 | ₩10,943 | -1.33% | 35만 |
|---|
| 2026.03.06 | ₩11,171 | ₩11,198 | ₩11,118 | ₩11,145 | -0.24% | 26.5만 |
|---|
| 2026.03.05 | ₩11,252 | ₩11,279 | ₩11,198 | ₩11,225 | -0.24% | 20.3만 |
|---|
| 2026.03.04 | ₩11,212 | ₩11,279 | ₩11,212 | ₩11,252 | +0.36% | 16.9만 |
|---|
| 2026.03.03 | ₩11,252 | ₩11,265 | ₩11,131 | ₩11,212 | -0.36% | 28.5만 |
|---|
| 2026.03.02 | ₩11,265 | ₩11,332 | ₩11,212 | ₩11,305 | +0.36% | 23만 |
|---|
| 2026.02.27 | ₩11,238 | ₩11,305 | ₩11,185 | ₩11,305 | +0.60% | 19.4만 |
|---|
| 2026.02.26 | ₩11,265 | ₩11,292 | ₩11,238 | ₩11,279 | +0.12% | 13.4만 |
|---|
| 2026.02.25 | ₩11,279 | ₩11,305 | ₩11,145 | ₩11,265 | -0.12% | 27.6만 |
|---|
| 2026.02.24 | ₩11,225 | ₩11,292 | ₩11,225 | ₩11,292 | +0.60% | 19.9만 |
|---|
| 2026.02.23 | ₩11,238 | ₩11,265 | ₩11,212 | ₩11,225 | -0.12% | 16만 |
|---|
| 2026.02.20 | ₩11,212 | ₩11,279 | ₩11,212 | ₩11,225 | +0.12% | 20.6만 |
|---|
| 2026.02.19 | ₩11,265 | ₩11,265 | ₩11,225 | ₩11,225 | -0.36% | 14.4만 |
|---|
| 2026.02.18 | ₩11,292 | ₩11,305 | ₩11,225 | ₩11,225 | -0.59% | 15.7만 |
|---|
| 2026.02.17 | ₩11,265 | ₩11,279 | ₩11,225 | ₩11,279 | +0.12% | 9.4만 |
|---|
| 2026.02.13 | ₩11,265 | ₩11,265 | ₩11,225 | ₩11,265 | 0.00% | 15.3만 |
|---|
| 2026.02.12 | ₩11,332 | ₩11,332 | ₩11,212 | ₩11,225 | -0.95% | 19.3만 |
|---|
| 2026.02.11 | ₩11,373 | ₩11,399 | ₩11,346 | ₩11,386 | +0.12% | 26.1만 |
|---|
| 2026.02.10 | ₩11,319 | ₩11,386 | ₩11,305 | ₩11,359 | +0.36% | 24.8만 |
|---|
| 2026.02.09 | ₩11,332 | ₩11,373 | ₩11,319 | ₩11,373 | +0.36% | 24.7만 |
|---|
| 2026.02.06 | ₩11,319 | ₩11,332 | ₩11,305 | ₩11,332 | +0.12% | 14.2만 |
|---|
| 2026.02.05 | ₩11,305 | ₩11,319 | ₩11,292 | ₩11,292 | -0.12% | 11.5만 |
|---|
| 2026.02.04 | ₩11,279 | ₩11,305 | ₩11,279 | ₩11,305 | +0.24% | 10.3만 |
|---|
| 2026.02.03 | ₩11,319 | ₩11,319 | ₩11,279 | ₩11,305 | -0.12% | 14.7만 |
|---|
| 2026.02.02 | ₩11,292 | ₩11,305 | ₩11,279 | ₩11,305 | +0.12% | 16.8만 |
|---|
| 2026.01.30 | ₩11,265 | ₩11,279 | ₩11,252 | ₩11,279 | +0.12% | 15.9만 |
|---|
| 2026.01.29 | ₩11,265 | ₩11,265 | ₩11,212 | ₩11,265 | 0.00% | 16.9만 |
|---|
| 2026.01.28 | ₩11,238 | ₩11,265 | ₩11,238 | ₩11,252 | +0.12% | 13.9만 |
|---|
| 2026.01.27 | ₩11,279 | ₩11,319 | ₩11,225 | ₩11,238 | -0.36% | 15.5만 |
|---|
| 2026.01.26 | ₩11,305 | ₩11,305 | ₩11,265 | ₩11,292 | -0.12% | 15.6만 |
|---|
| 2026.01.23 | ₩11,305 | ₩11,305 | ₩11,252 | ₩11,279 | -0.24% | 20.9만 |
|---|
| 2026.01.22 | ₩11,238 | ₩11,292 | ₩11,212 | ₩11,265 | +0.24% | 15.5만 |
|---|
| 2026.01.21 | ₩11,252 | ₩11,292 | ₩11,212 | ₩11,252 | 0.00% | 20.2만 |
|---|
| 2026.01.20 | ₩11,252 | ₩11,265 | ₩11,145 | ₩11,225 | -0.24% | 38.6만 |
|---|
| 2026.01.16 | ₩11,252 | ₩11,305 | ₩11,252 | ₩11,279 | +0.24% | 20.2만 |
|---|
| 2026.01.15 | ₩11,292 | ₩11,292 | ₩11,265 | ₩11,265 | -0.24% | 10만 |
|---|
| 2026.01.14 | ₩11,279 | ₩11,305 | ₩11,238 | ₩11,292 | +0.12% | 15.5만 |
|---|
| 2026.01.13 | ₩11,319 | ₩11,319 | ₩11,252 | ₩11,279 | -0.36% | 19.2만 |
|---|
| 2026.01.12 | ₩11,359 | ₩11,413 | ₩11,346 | ₩11,359 | 0.00% | 24.2만 |
|---|
| 2026.01.09 | ₩11,346 | ₩11,359 | ₩11,332 | ₩11,359 | +0.12% | 18.9만 |
|---|
| 2026.01.08 | ₩11,305 | ₩11,346 | ₩11,292 | ₩11,319 | +0.12% | 15만 |
|---|
| 2026.01.07 | ₩11,319 | ₩11,359 | ₩11,305 | ₩11,305 | -0.12% | 18.4만 |
|---|
| 2026.01.06 | ₩11,359 | ₩11,359 | ₩11,305 | ₩11,332 | -0.24% | 20.9만 |
|---|
| 2026.01.05 | ₩11,359 | ₩11,373 | ₩11,332 | ₩11,346 | -0.12% | 30.2만 |
|---|
| 2026.01.02 | ₩11,413 | ₩11,413 | ₩11,319 | ₩11,346 | -0.59% | 30.8만 |
|---|
| 2025.12.31 | ₩11,292 | ₩11,386 | ₩11,292 | ₩11,305 | +0.12% | 76.9만 |
|---|
| 2025.12.30 | ₩11,319 | ₩11,346 | ₩11,292 | ₩11,346 | +0.24% | 31만 |
|---|
| 2025.12.29 | ₩11,185 | ₩11,332 | ₩11,185 | ₩11,319 | +1.20% | 41만 |
|---|
| 2025.12.26 | ₩11,225 | ₩11,265 | ₩11,198 | ₩11,265 | +0.36% | 23만 |
|---|
| 2025.12.24 | ₩11,225 | ₩11,225 | ₩11,185 | ₩11,212 | -0.12% | 19.9만 |
|---|
| 2025.12.23 | ₩11,238 | ₩11,238 | ₩11,185 | ₩11,185 | -0.48% | 14.8만 |
|---|
| 2025.12.22 | ₩11,225 | ₩11,225 | ₩11,171 | ₩11,212 | -0.12% | 18.9만 |
|---|
| 2025.12.19 | ₩11,252 | ₩11,265 | ₩11,225 | ₩11,238 | -0.12% | 22.2만 |
|---|
| 2025.12.18 | ₩11,238 | ₩11,265 | ₩11,225 | ₩11,252 | +0.12% | 18.2만 |
|---|
| 2025.12.17 | ₩11,292 | ₩11,292 | ₩11,238 | ₩11,252 | -0.36% | 20.8만 |
|---|
| 2025.12.16 | ₩11,252 | ₩11,292 | ₩11,225 | ₩11,252 | 0.00% | 23.5만 |
|---|
| 2025.12.15 | ₩11,252 | ₩11,265 | ₩11,225 | ₩11,265 | +0.12% | 22.4만 |
|---|
| 2025.12.12 | ₩11,252 | ₩11,265 | ₩11,198 | ₩11,198 | -0.48% | 27.9만 |
|---|
| 2025.12.11 | ₩11,319 | ₩11,346 | ₩11,238 | ₩11,252 | -0.59% | 18.7만 |
|---|
| 2025.12.10 | ₩11,453 | ₩11,453 | ₩11,373 | ₩11,399 | -0.47% | 32.4만 |
|---|
| 2025.12.09 | ₩11,413 | ₩11,426 | ₩11,399 | ₩11,426 | +0.12% | 27.3만 |
|---|
| 2025.12.08 | ₩11,413 | ₩11,413 | ₩11,359 | ₩11,399 | -0.12% | 15.4만 |
|---|
| 2025.12.05 | ₩11,426 | ₩11,440 | ₩11,373 | ₩11,413 | -0.12% | 18만 |
|---|
| 2025.12.04 | ₩11,413 | ₩11,413 | ₩11,373 | ₩11,399 | -0.12% | 17.3만 |
|---|
| 2025.12.03 | ₩11,399 | ₩11,426 | ₩11,373 | ₩11,386 | -0.12% | 35.8만 |
|---|
| 2025.12.02 | ₩11,386 | ₩11,386 | ₩11,332 | ₩11,373 | -0.12% | 28만 |
|---|
| 2025.12.01 | ₩11,319 | ₩11,346 | ₩11,279 | ₩11,346 | +0.24% | 36.6만 |
|---|
| 2025.11.28 | ₩11,346 | ₩11,346 | ₩11,265 | ₩11,319 | -0.24% | 19.5만 |
|---|
| 2025.11.26 | ₩11,305 | ₩11,305 | ₩11,279 | ₩11,279 | -0.24% | 17.2만 |
|---|
| 2025.11.25 | ₩11,252 | ₩11,265 | ₩11,212 | ₩11,265 | +0.12% | 23.2만 |
|---|
| 2025.11.24 | ₩11,198 | ₩11,238 | ₩11,145 | ₩11,225 | +0.24% | 35.6만 |
|---|
| 2025.11.21 | ₩11,077 | ₩11,185 | ₩11,037 | ₩11,145 | +0.61% | 28.7만 |
|---|
| 2025.11.20 | ₩11,091 | ₩11,091 | ₩11,024 | ₩11,024 | -0.60% | 17.6만 |
|---|
| 2025.11.19 | ₩10,997 | ₩11,051 | ₩10,997 | ₩11,010 | +0.12% | 12.5만 |
|---|
| 2025.11.18 | ₩11,077 | ₩11,104 | ₩10,957 | ₩10,997 | -0.73% | 27.7만 |
|---|
| 2025.11.17 | ₩11,145 | ₩11,171 | ₩11,051 | ₩11,077 | -0.60% | 25.8만 |
|---|
| 2025.11.14 | ₩11,171 | ₩11,185 | ₩11,131 | ₩11,145 | -0.24% | 22.5만 |
|---|
| 2025.11.13 | ₩11,359 | ₩11,399 | ₩11,305 | ₩11,346 | -0.12% | 19.2만 |
|---|
| 2025.11.12 | ₩11,373 | ₩11,386 | ₩11,319 | ₩11,373 | 0.00% | 14.8만 |
|---|
| 2025.11.11 | ₩11,359 | ₩11,359 | ₩11,332 | ₩11,346 | -0.12% | 12.3만 |
|---|
| 2025.11.10 | ₩11,279 | ₩11,319 | ₩11,252 | ₩11,319 | +0.36% | 14만 |
|---|
| 2025.11.07 | ₩11,265 | ₩11,279 | ₩11,238 | ₩11,279 | +0.12% | 10.7만 |
|---|
| 2025.11.06 | ₩11,279 | ₩11,292 | ₩11,252 | ₩11,252 | -0.24% | 13.1만 |
|---|
| 2025.11.05 | ₩11,252 | ₩11,305 | ₩11,252 | ₩11,279 | +0.24% | 13.2만 |
|---|
| 2025.11.04 | ₩11,279 | ₩11,319 | ₩11,252 | ₩11,252 | -0.24% | 14.7만 |
|---|
| 2025.11.03 | ₩11,386 | ₩11,386 | ₩11,238 | ₩11,279 | -0.94% | 30.1만 |
|---|
| 2025.10.31 | ₩11,332 | ₩11,359 | ₩11,279 | ₩11,359 | +0.24% | 20.3만 |
|---|
| 2025.10.30 | ₩11,238 | ₩11,292 | ₩11,185 | ₩11,292 | +0.48% | 21만 |
|---|
| 2025.10.29 | ₩11,292 | ₩11,292 | ₩11,265 | ₩11,265 | -0.24% | 15.6만 |
|---|
| 2025.10.28 | ₩11,305 | ₩11,305 | ₩11,252 | ₩11,265 | -0.36% | 12만 |
|---|
| 2025.10.27 | ₩11,332 | ₩11,332 | ₩11,212 | ₩11,265 | -0.59% | 24.5만 |
|---|
| 2025.10.24 | ₩11,332 | ₩11,332 | ₩11,292 | ₩11,292 | -0.36% | 14.4만 |
|---|
| 2025.10.23 | ₩11,359 | ₩11,373 | ₩11,305 | ₩11,319 | -0.35% | 19.8만 |
|---|
| 2025.10.22 | ₩11,346 | ₩11,373 | ₩11,305 | ₩11,332 | -0.12% | 17.6만 |
|---|
| 2025.10.21 | ₩11,158 | ₩11,346 | ₩11,131 | ₩11,319 | +1.44% | 25만 |
|---|
| 2025.10.20 | ₩11,279 | ₩11,305 | ₩11,131 | ₩11,158 | -1.07% | 40.1만 |
|---|
| 2025.10.17 | ₩11,292 | ₩11,373 | ₩11,185 | ₩11,279 | -0.12% | 33.9만 |
|---|
| 2025.10.16 | ₩11,359 | ₩11,399 | ₩11,265 | ₩11,319 | -0.35% | 30.2만 |
|---|
| 2025.10.15 | ₩11,373 | ₩11,426 | ₩11,359 | ₩11,373 | 0.00% | 19.3만 |
|---|
| 2025.10.14 | ₩11,373 | ₩11,480 | ₩11,346 | ₩11,346 | -0.24% | 17.6만 |
|---|
| 2025.10.13 | ₩11,560 | ₩11,574 | ₩11,520 | ₩11,520 | -0.35% | 30.4만 |
|---|
| 2025.10.10 | ₩11,587 | ₩11,601 | ₩11,480 | ₩11,520 | -0.58% | 30.9만 |
|---|