시장 데이터를 불러오는 중
전체 종목
PIMCO Income Strategy Fund II 과거 주가
PIMCO Income Strategy Fund II · PFN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Income Strategy Fund II · PFN · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,382 | ₩8,489 | ₩8,342 | ₩8,342 | -0.48% | 64.8만 |
| 2026.10.08 | ₩8,276 | ₩8,449 | ₩8,262 | ₩8,409 | +1.61% | 62.1만 |
| 2026.10.07 | ₩8,369 | ₩8,382 | ₩8,262 | ₩8,262 | -1.28% | 63.8만 |
| 2026.10.06 | ₩8,289 | ₩8,436 | ₩8,289 | ₩8,436 | +1.77% | 47.6만 |
| 2026.10.05 | ₩8,463 | ₩8,716 | ₩8,262 | ₩8,262 | -2.37% | 41.3만 |
| 2026.10.02 | ₩8,396 | ₩8,543 | ₩8,396 | ₩8,463 | +0.79% | 71.1만 |
| 2026.10.01 | ₩8,369 | ₩8,396 | ₩8,209 | ₩8,382 | +0.16% | 65.4만 |
| 2026.09.30 | ₩8,356 | ₩8,449 | ₩8,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,329 |
| -0.32% |
| 55.6만 |
| 2026.09.29 | ₩8,276 | ₩8,396 | ₩8,262 | ₩8,396 | +1.45% | 59.2만 |
|---|
| 2026.09.28 | ₩8,302 | ₩8,302 | ₩8,222 | ₩8,276 | -0.32% | 74.8만 |
|---|
| 2026.09.25 | ₩8,222 | ₩8,356 | ₩8,209 | ₩8,342 | +1.46% | 62.8만 |
|---|
| 2026.09.24 | ₩8,316 | ₩8,342 | ₩8,222 | ₩8,262 | -0.64% | 82만 |
|---|
| 2026.09.23 | ₩8,436 | ₩8,436 | ₩8,356 | ₩8,356 | -0.95% | 99.4만 |
|---|
| 2026.09.22 | ₩8,556 | ₩8,583 | ₩8,436 | ₩8,463 | -1.09% | 76.9만 |
|---|
| 2026.09.21 | ₩8,663 | ₩8,689 | ₩8,556 | ₩8,569 | -1.08% | 59.4만 |
|---|
| 2026.09.18 | ₩8,743 | ₩8,743 | ₩8,649 | ₩8,649 | -1.07% | 37만 |
|---|
| 2026.09.17 | ₩8,730 | ₩8,743 | ₩8,623 | ₩8,743 | +0.15% | 109.7만 |
|---|
| 2026.09.16 | ₩8,703 | ₩8,770 | ₩8,663 | ₩8,689 | -0.15% | 55.2만 |
|---|
| 2026.09.15 | ₩8,689 | ₩8,716 | ₩8,609 | ₩8,676 | -0.15% | 64.6만 |
|---|
| 2026.09.14 | ₩8,836 | ₩8,836 | ₩8,663 | ₩8,676 | -1.81% | 99.6만 |
|---|
| 2026.09.11 | ₩8,983 | ₩8,996 | ₩8,836 | ₩8,863 | -1.34% | 78.8만 |
|---|
| 2026.09.10 | ₩9,117 | ₩9,130 | ₩9,023 | ₩9,023 | -1.02% | 52.1만 |
|---|
| 2026.09.09 | ₩9,183 | ₩9,210 | ₩9,130 | ₩9,157 | -0.29% | 56.4만 |
|---|
| 2026.09.08 | ₩9,223 | ₩9,263 | ₩9,183 | ₩9,210 | -0.14% | 37.2만 |
|---|
| 2026.09.04 | ₩9,210 | ₩9,303 | ₩9,210 | ₩9,223 | +0.14% | 21.3만 |
|---|
| 2026.09.03 | ₩9,223 | ₩9,237 | ₩9,183 | ₩9,197 | -0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩9,210 | ₩9,237 | ₩9,143 | ₩9,170 | -0.43% | 34만 |
|---|
| 2026.09.01 | ₩9,303 | ₩9,330 | ₩9,130 | ₩9,197 | -1.15% | 83.3만 |
|---|
| 2026.08.31 | ₩9,290 | ₩9,317 | ₩9,263 | ₩9,290 | 0.00% | 25.2만 |
|---|
| 2026.08.28 | ₩9,344 | ₩9,344 | ₩9,290 | ₩9,330 | -0.14% | 27.3만 |
|---|
| 2026.08.27 | ₩9,317 | ₩9,357 | ₩9,303 | ₩9,330 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩9,290 | ₩9,330 | ₩9,277 | ₩9,277 | -0.14% | 25만 |
|---|
| 2026.08.25 | ₩9,317 | ₩9,344 | ₩9,250 | ₩9,330 | +0.14% | 49.1만 |
|---|
| 2026.08.24 | ₩9,237 | ₩9,303 | ₩9,223 | ₩9,263 | +0.29% | 36.8만 |
|---|
| 2026.08.21 | ₩9,250 | ₩9,330 | ₩9,197 | ₩9,303 | +0.58% | 30.6만 |
|---|
| 2026.08.20 | ₩9,384 | ₩9,410 | ₩9,197 | ₩9,250 | -1.42% | 60.8만 |
|---|
| 2026.08.19 | ₩9,410 | ₩9,450 | ₩9,397 | ₩9,424 | +0.14% | 30.3만 |
|---|
| 2026.08.18 | ₩9,330 | ₩9,410 | ₩9,317 | ₩9,397 | +0.72% | 31.7만 |
|---|
| 2026.08.17 | ₩9,437 | ₩9,437 | ₩9,384 | ₩9,384 | -0.57% | 42.4만 |
|---|
| 2026.08.14 | ₩9,450 | ₩9,477 | ₩9,424 | ₩9,450 | 0.00% | 34만 |
|---|
| 2026.08.13 | ₩9,490 | ₩9,490 | ₩9,450 | ₩9,464 | -0.28% | 30.3만 |
|---|
| 2026.08.12 | ₩9,584 | ₩9,597 | ₩9,557 | ₩9,557 | -0.28% | 28.4만 |
|---|
| 2026.08.11 | ₩9,584 | ₩9,584 | ₩9,517 | ₩9,570 | -0.14% | 36.1만 |
|---|
| 2026.08.10 | ₩9,530 | ₩9,570 | ₩9,504 | ₩9,570 | +0.42% | 15.5만 |
|---|
| 2026.08.07 | ₩9,504 | ₩9,544 | ₩9,490 | ₩9,517 | +0.14% | 27.9만 |
|---|
| 2026.08.06 | ₩9,424 | ₩9,504 | ₩9,424 | ₩9,504 | +0.85% | 29.9만 |
|---|
| 2026.08.05 | ₩9,450 | ₩9,477 | ₩9,384 | ₩9,384 | -0.71% | 30.9만 |
|---|
| 2026.08.04 | ₩9,477 | ₩9,490 | ₩9,424 | ₩9,437 | -0.42% | 39.2만 |
|---|
| 2026.08.03 | ₩9,490 | ₩9,490 | ₩9,424 | ₩9,464 | -0.28% | 40.7만 |
|---|
| 2026.07.31 | ₩9,424 | ₩9,464 | ₩9,384 | ₩9,450 | +0.28% | 29만 |
|---|
| 2026.07.30 | ₩9,384 | ₩9,450 | ₩9,330 | ₩9,424 | +0.43% | 27.8만 |
|---|
| 2026.07.29 | ₩9,357 | ₩9,424 | ₩9,330 | ₩9,410 | +0.57% | 34.6만 |
|---|
| 2026.07.28 | ₩9,357 | ₩9,437 | ₩9,357 | ₩9,370 | +0.14% | 39.4만 |
|---|
| 2026.07.27 | ₩9,397 | ₩9,477 | ₩9,357 | ₩9,384 | -0.14% | 33.7만 |
|---|
| 2026.07.24 | ₩9,357 | ₩9,424 | ₩9,317 | ₩9,410 | +0.57% | 45.2만 |
|---|
| 2026.07.23 | ₩9,397 | ₩9,424 | ₩9,330 | ₩9,357 | -0.43% | 61.2만 |
|---|
| 2026.07.22 | ₩9,517 | ₩9,517 | ₩9,410 | ₩9,424 | -0.98% | 35만 |
|---|
| 2026.07.21 | ₩9,517 | ₩9,530 | ₩9,477 | ₩9,490 | -0.28% | 31.9만 |
|---|
| 2026.07.20 | ₩9,530 | ₩9,557 | ₩9,437 | ₩9,517 | -0.14% | 54.6만 |
|---|
| 2026.07.17 | ₩9,557 | ₩9,597 | ₩9,504 | ₩9,530 | -0.28% | 353.9만 |
|---|
| 2026.07.16 | ₩9,504 | ₩9,597 | ₩9,504 | ₩9,557 | +0.56% | 87.5만 |
|---|
| 2026.07.15 | ₩9,504 | ₩9,544 | ₩9,370 | ₩9,517 | +0.14% | 58.4만 |
|---|
| 2026.07.14 | ₩9,464 | ₩9,504 | ₩9,450 | ₩9,477 | +0.14% | 74.7만 |
|---|
| 2026.07.13 | ₩9,424 | ₩9,477 | ₩9,370 | ₩9,424 | 0.00% | 99.7만 |
|---|
| 2026.07.10 | ₩9,517 | ₩9,544 | ₩9,477 | ₩9,490 | -0.28% | 56.6만 |
|---|
| 2026.07.09 | ₩9,530 | ₩9,530 | ₩9,464 | ₩9,477 | -0.56% | 49.5만 |
|---|
| 2026.07.08 | ₩9,450 | ₩9,530 | ₩9,450 | ₩9,504 | +0.56% | 61.2만 |
|---|
| 2026.07.07 | ₩9,544 | ₩9,570 | ₩9,504 | ₩9,517 | -0.28% | 46만 |
|---|
| 2026.07.06 | ₩9,517 | ₩9,584 | ₩9,504 | ₩9,544 | +0.28% | 60.2만 |
|---|
| 2026.07.02 | ₩9,544 | ₩9,584 | ₩9,517 | ₩9,517 | -0.28% | 42.2만 |
|---|
| 2026.07.01 | ₩9,517 | ₩9,584 | ₩9,450 | ₩9,530 | +0.14% | 39.2만 |
|---|
| 2026.06.30 | ₩9,464 | ₩9,544 | ₩9,464 | ₩9,517 | +0.56% | 47.5만 |
|---|
| 2026.06.29 | ₩9,344 | ₩9,477 | ₩9,317 | ₩9,477 | +1.43% | 67.2만 |
|---|
| 2026.06.26 | ₩9,237 | ₩9,344 | ₩9,237 | ₩9,344 | +1.16% | 29.3만 |
|---|
| 2026.06.25 | ₩9,183 | ₩9,263 | ₩9,183 | ₩9,237 | +0.58% | 48.4만 |
|---|
| 2026.06.24 | ₩9,130 | ₩9,237 | ₩9,103 | ₩9,170 | +0.44% | 71만 |
|---|
| 2026.06.23 | ₩9,010 | ₩9,130 | ₩8,996 | ₩9,077 | +0.74% | 26만 |
|---|
| 2026.06.22 | ₩9,117 | ₩9,117 | ₩9,023 | ₩9,050 | -0.73% | 28.2만 |
|---|
| 2026.06.18 | ₩9,117 | ₩9,143 | ₩9,077 | ₩9,090 | -0.29% | 22만 |
|---|
| 2026.06.17 | ₩9,170 | ₩9,183 | ₩9,117 | ₩9,117 | -0.58% | 22만 |
|---|
| 2026.06.16 | ₩9,170 | ₩9,197 | ₩9,130 | ₩9,170 | 0.00% | 35.9만 |
|---|
| 2026.06.15 | ₩9,090 | ₩9,197 | ₩9,090 | ₩9,130 | +0.44% | 46.8만 |
|---|
| 2026.06.12 | ₩9,077 | ₩9,130 | ₩9,050 | ₩9,090 | +0.15% | 31.4만 |
|---|
| 2026.06.11 | ₩9,063 | ₩9,063 | ₩9,010 | ₩9,037 | -0.29% | 22.4만 |
|---|
| 2026.06.10 | ₩9,117 | ₩9,170 | ₩9,090 | ₩9,103 | -0.15% | 27.8만 |
|---|
| 2026.06.09 | ₩9,077 | ₩9,130 | ₩9,023 | ₩9,117 | +0.44% | 32.5만 |
|---|
| 2026.06.08 | ₩9,143 | ₩9,143 | ₩9,077 | ₩9,077 | -0.73% | 24.1만 |
|---|
| 2026.06.05 | ₩9,157 | ₩9,183 | ₩9,117 | ₩9,143 | -0.15% | 33.4만 |
|---|
| 2026.06.04 | ₩9,197 | ₩9,223 | ₩9,170 | ₩9,210 | +0.15% | 37.2만 |
|---|
| 2026.06.03 | ₩9,183 | ₩9,223 | ₩9,130 | ₩9,130 | -0.58% | 43.6만 |
|---|
| 2026.06.02 | ₩9,263 | ₩9,277 | ₩9,210 | ₩9,237 | -0.29% | 34.2만 |
|---|
| 2026.06.01 | ₩9,303 | ₩9,344 | ₩9,250 | ₩9,263 | -0.43% | 36만 |
|---|
| 2026.05.29 | ₩9,330 | ₩9,344 | ₩9,290 | ₩9,317 | -0.14% | 32.3만 |
|---|
| 2026.05.28 | ₩9,303 | ₩9,344 | ₩9,290 | ₩9,330 | +0.29% | 28.3만 |
|---|
| 2026.05.27 | ₩9,197 | ₩9,317 | ₩9,197 | ₩9,303 | +1.16% | 63.9만 |
|---|
| 2026.05.26 | ₩9,197 | ₩9,197 | ₩9,143 | ₩9,183 | -0.15% | 29.8만 |
|---|
| 2026.05.22 | ₩9,170 | ₩9,170 | ₩9,130 | ₩9,143 | -0.29% | 17.7만 |
|---|
| 2026.05.21 | ₩9,130 | ₩9,157 | ₩9,117 | ₩9,117 | -0.15% | 20.4만 |
|---|
| 2026.05.20 | ₩9,037 | ₩9,157 | ₩9,037 | ₩9,157 | +1.33% | 35.3만 |
|---|
| 2026.05.19 | ₩9,023 | ₩9,037 | ₩8,970 | ₩9,037 | +0.15% | 37만 |
|---|
| 2026.05.18 | ₩9,103 | ₩9,130 | ₩8,996 | ₩9,077 | -0.29% | 86.9만 |
|---|
| 2026.05.15 | ₩9,223 | ₩9,250 | ₩9,117 | ₩9,117 | -1.16% | 35.1만 |
|---|
| 2026.05.14 | ₩9,250 | ₩9,277 | ₩9,223 | ₩9,250 | 0.00% | 28.6만 |
|---|
| 2026.05.13 | ₩9,263 | ₩9,290 | ₩9,223 | ₩9,277 | +0.14% | 37.9만 |
|---|
| 2026.05.12 | ₩9,263 | ₩9,290 | ₩9,130 | ₩9,237 | -0.29% | 56.9만 |
|---|
| 2026.05.11 | ₩9,370 | ₩9,437 | ₩9,277 | ₩9,277 | -1.00% | 49.8만 |
|---|
| 2026.05.08 | ₩9,584 | ₩9,597 | ₩9,424 | ₩9,464 | -1.25% | 80.7만 |
|---|
| 2026.05.07 | ₩9,624 | ₩9,624 | ₩9,557 | ₩9,570 | -0.55% | 42.2만 |
|---|
| 2026.05.06 | ₩9,517 | ₩9,610 | ₩9,477 | ₩9,597 | +0.84% | 42.8만 |
|---|
| 2026.05.05 | ₩9,544 | ₩9,544 | ₩9,424 | ₩9,530 | -0.14% | 49.7만 |
|---|
| 2026.05.04 | ₩9,557 | ₩9,637 | ₩9,490 | ₩9,544 | -0.14% | 64.2만 |
|---|
| 2026.05.01 | ₩9,504 | ₩9,570 | ₩9,490 | ₩9,557 | +0.56% | 45.5만 |
|---|
| 2026.04.30 | ₩9,437 | ₩9,490 | ₩9,410 | ₩9,490 | +0.57% | 24.4만 |
|---|
| 2026.04.29 | ₩9,450 | ₩9,450 | ₩9,330 | ₩9,437 | -0.14% | 42.1만 |
|---|
| 2026.04.28 | ₩9,410 | ₩9,504 | ₩9,410 | ₩9,490 | +0.85% | 29.8만 |
|---|
| 2026.04.27 | ₩9,397 | ₩9,450 | ₩9,357 | ₩9,450 | +0.57% | 28.2만 |
|---|
| 2026.04.24 | ₩9,424 | ₩9,437 | ₩9,303 | ₩9,384 | -0.42% | 52.1만 |
|---|
| 2026.04.23 | ₩9,424 | ₩9,424 | ₩9,357 | ₩9,397 | -0.28% | 21.2만 |
|---|
| 2026.04.22 | ₩9,424 | ₩9,450 | ₩9,384 | ₩9,397 | -0.28% | 23.5만 |
|---|
| 2026.04.21 | ₩9,424 | ₩9,490 | ₩9,384 | ₩9,384 | -0.42% | 32.7만 |
|---|
| 2026.04.20 | ₩9,490 | ₩9,504 | ₩9,410 | ₩9,437 | -0.56% | 36.2만 |
|---|
| 2026.04.17 | ₩9,437 | ₩9,477 | ₩9,410 | ₩9,477 | +0.42% | 30.1만 |
|---|
| 2026.04.16 | ₩9,424 | ₩9,437 | ₩9,370 | ₩9,397 | -0.28% | 29.5만 |
|---|
| 2026.04.15 | ₩9,384 | ₩9,397 | ₩9,344 | ₩9,397 | +0.14% | 25.5만 |
|---|
| 2026.04.14 | ₩9,317 | ₩9,437 | ₩9,317 | ₩9,370 | +0.57% | 48.5만 |
|---|
| 2026.04.13 | ₩9,357 | ₩9,357 | ₩9,303 | ₩9,303 | -0.57% | 47.4만 |
|---|
| 2026.04.10 | ₩9,464 | ₩9,464 | ₩9,397 | ₩9,424 | -0.42% | 29.1만 |
|---|
| 2026.04.09 | ₩9,410 | ₩9,450 | ₩9,384 | ₩9,450 | +0.43% | 40.3만 |
|---|
| 2026.04.08 | ₩9,370 | ₩9,410 | ₩9,330 | ₩9,384 | +0.14% | 36만 |
|---|
| 2026.04.07 | ₩9,317 | ₩9,317 | ₩9,223 | ₩9,263 | -0.57% | 44.6만 |
|---|
| 2026.04.06 | ₩9,237 | ₩9,290 | ₩9,223 | ₩9,290 | +0.58% | 48.1만 |
|---|
| 2026.04.02 | ₩9,050 | ₩9,250 | ₩9,023 | ₩9,197 | +1.62% | 45.4만 |
|---|
| 2026.04.01 | ₩9,223 | ₩9,303 | ₩9,157 | ₩9,210 | -0.14% | 79.9만 |
|---|
| 2026.03.31 | ₩8,890 | ₩9,197 | ₩8,876 | ₩9,197 | +3.45% | 89.9만 |
|---|
| 2026.03.30 | ₩8,823 | ₩8,876 | ₩8,796 | ₩8,863 | +0.45% | 73.7만 |
|---|
| 2026.03.27 | ₩8,876 | ₩8,890 | ₩8,716 | ₩8,770 | -1.20% | 202.3만 |
|---|
| 2026.03.26 | ₩9,023 | ₩9,090 | ₩8,903 | ₩8,903 | -1.33% | 50.7만 |
|---|
| 2026.03.25 | ₩9,023 | ₩9,103 | ₩9,010 | ₩9,063 | +0.44% | 33.5만 |
|---|
| 2026.03.24 | ₩8,956 | ₩9,037 | ₩8,850 | ₩8,996 | +0.45% | 57.3만 |
|---|
| 2026.03.23 | ₩8,930 | ₩9,010 | ₩8,836 | ₩8,956 | +0.30% | 117.2만 |
|---|
| 2026.03.20 | ₩9,077 | ₩9,077 | ₩8,876 | ₩8,876 | -2.21% | 92.1만 |
|---|
| 2026.03.19 | ₩9,183 | ₩9,183 | ₩9,063 | ₩9,103 | -0.87% | 84.1만 |
|---|
| 2026.03.18 | ₩9,277 | ₩9,330 | ₩9,223 | ₩9,237 | -0.43% | 43.9만 |
|---|
| 2026.03.17 | ₩9,197 | ₩9,330 | ₩9,197 | ₩9,303 | +1.16% | 55.1만 |
|---|
| 2026.03.16 | ₩9,197 | ₩9,277 | ₩9,183 | ₩9,197 | 0.00% | 71만 |
|---|
| 2026.03.13 | ₩9,344 | ₩9,357 | ₩9,143 | ₩9,197 | -1.57% | 74.8만 |
|---|
| 2026.03.12 | ₩9,410 | ₩9,437 | ₩9,317 | ₩9,330 | -0.85% | 43.6만 |
|---|
| 2026.03.11 | ₩9,490 | ₩9,557 | ₩9,464 | ₩9,517 | +0.28% | 53.5만 |
|---|
| 2026.03.10 | ₩9,277 | ₩9,504 | ₩9,277 | ₩9,464 | +2.01% | 73.7만 |
|---|
| 2026.03.09 | ₩9,344 | ₩9,384 | ₩9,223 | ₩9,330 | -0.14% | 84.9만 |
|---|
| 2026.03.06 | ₩9,557 | ₩9,557 | ₩9,437 | ₩9,437 | -1.26% | 69만 |
|---|
| 2026.03.05 | ₩9,610 | ₩9,717 | ₩9,557 | ₩9,570 | -0.42% | 38.8만 |
|---|
| 2026.03.04 | ₩9,610 | ₩9,704 | ₩9,610 | ₩9,651 | +0.42% | 34.4만 |
|---|
| 2026.03.03 | ₩9,597 | ₩9,664 | ₩9,530 | ₩9,624 | +0.28% | 39.1만 |
|---|
| 2026.03.02 | ₩9,610 | ₩9,717 | ₩9,610 | ₩9,691 | +0.83% | 39.4만 |
|---|
| 2026.02.27 | ₩9,664 | ₩9,717 | ₩9,624 | ₩9,664 | 0.00% | 39.1만 |
|---|
| 2026.02.26 | ₩9,584 | ₩9,704 | ₩9,584 | ₩9,691 | +1.11% | 40.6만 |
|---|
| 2026.02.25 | ₩9,744 | ₩9,771 | ₩9,504 | ₩9,610 | -1.37% | 147.3만 |
|---|
| 2026.02.24 | ₩9,757 | ₩9,797 | ₩9,744 | ₩9,757 | 0.00% | 37만 |
|---|
| 2026.02.23 | ₩9,771 | ₩9,784 | ₩9,717 | ₩9,771 | 0.00% | 41.2만 |
|---|
| 2026.02.20 | ₩9,797 | ₩9,837 | ₩9,757 | ₩9,757 | -0.41% | 38.8만 |
|---|
| 2026.02.19 | ₩9,824 | ₩9,837 | ₩9,797 | ₩9,811 | -0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩9,837 | ₩9,851 | ₩9,811 | ₩9,824 | -0.14% | 28.5만 |
|---|
| 2026.02.17 | ₩9,837 | ₩9,837 | ₩9,811 | ₩9,811 | -0.27% | 32.8만 |
|---|
| 2026.02.13 | ₩9,784 | ₩9,864 | ₩9,784 | ₩9,837 | +0.55% | 38.3만 |
|---|
| 2026.02.12 | ₩9,931 | ₩9,958 | ₩9,731 | ₩9,824 | -1.08% | 123.5만 |
|---|
| 2026.02.11 | ₩10,011 | ₩10,038 | ₩9,984 | ₩9,984 | -0.27% | 27.8만 |
|---|
| 2026.02.10 | ₩9,958 | ₩10,024 | ₩9,958 | ₩10,024 | +0.67% | 42.6만 |
|---|
| 2026.02.09 | ₩9,931 | ₩9,971 | ₩9,917 | ₩9,944 | +0.13% | 35.8만 |
|---|
| 2026.02.06 | ₩9,931 | ₩9,958 | ₩9,931 | ₩9,958 | +0.27% | 33.2만 |
|---|
| 2026.02.05 | ₩9,891 | ₩9,944 | ₩9,891 | ₩9,931 | +0.40% | 27.7만 |
|---|
| 2026.02.04 | ₩9,917 | ₩9,944 | ₩9,904 | ₩9,904 | -0.13% | 22.5만 |
|---|
| 2026.02.03 | ₩9,891 | ₩9,958 | ₩9,891 | ₩9,958 | +0.67% | 25.5만 |
|---|
| 2026.02.02 | ₩9,877 | ₩9,944 | ₩9,877 | ₩9,917 | +0.41% | 41만 |
|---|
| 2026.01.30 | ₩9,891 | ₩9,917 | ₩9,877 | ₩9,877 | -0.13% | 22.6만 |
|---|
| 2026.01.29 | ₩9,904 | ₩9,931 | ₩9,877 | ₩9,917 | +0.13% | 31.7만 |
|---|
| 2026.01.28 | ₩9,917 | ₩9,931 | ₩9,877 | ₩9,904 | -0.13% | 46.5만 |
|---|
| 2026.01.27 | ₩9,904 | ₩9,944 | ₩9,891 | ₩9,904 | 0.00% | 30.2만 |
|---|
| 2026.01.26 | ₩9,971 | ₩9,971 | ₩9,917 | ₩9,917 | -0.54% | 37.4만 |
|---|
| 2026.01.23 | ₩9,971 | ₩9,971 | ₩9,904 | ₩9,971 | 0.00% | 24.6만 |
|---|
| 2026.01.22 | ₩9,944 | ₩9,998 | ₩9,944 | ₩9,944 | 0.00% | 29.2만 |
|---|
| 2026.01.21 | ₩9,944 | ₩9,984 | ₩9,944 | ₩9,984 | +0.40% | 32.3만 |
|---|
| 2026.01.20 | ₩9,877 | ₩9,944 | ₩9,877 | ₩9,944 | +0.68% | 41.8만 |
|---|
| 2026.01.16 | ₩9,891 | ₩9,944 | ₩9,891 | ₩9,944 | +0.54% | 23.8만 |
|---|
| 2026.01.15 | ₩9,931 | ₩9,958 | ₩9,891 | ₩9,891 | -0.40% | 40.6만 |
|---|
| 2026.01.14 | ₩9,904 | ₩9,944 | ₩9,904 | ₩9,917 | +0.13% | 22.6만 |
|---|
| 2026.01.13 | ₩9,944 | ₩9,971 | ₩9,891 | ₩9,917 | -0.27% | 35.1만 |
|---|
| 2026.01.12 | ₩9,998 | ₩10,064 | ₩9,998 | ₩10,064 | +0.67% | 55.1만 |
|---|
| 2026.01.09 | ₩9,958 | ₩10,011 | ₩9,958 | ₩9,984 | +0.27% | 38.7만 |
|---|
| 2026.01.08 | ₩9,904 | ₩9,971 | ₩9,904 | ₩9,971 | +0.67% | 38.3만 |
|---|
| 2026.01.07 | ₩9,917 | ₩9,958 | ₩9,904 | ₩9,904 | -0.13% | 31.3만 |
|---|
| 2026.01.06 | ₩9,904 | ₩9,944 | ₩9,891 | ₩9,904 | 0.00% | 43.5만 |
|---|
| 2026.01.05 | ₩10,011 | ₩10,051 | ₩9,891 | ₩9,904 | -1.07% | 163.7만 |
|---|
| 2026.01.02 | ₩10,024 | ₩10,064 | ₩9,984 | ₩10,024 | 0.00% | 48.9만 |
|---|
| 2025.12.31 | ₩10,024 | ₩10,064 | ₩9,944 | ₩10,011 | -0.13% | 56.6만 |
|---|
| 2025.12.30 | ₩9,944 | ₩10,024 | ₩9,904 | ₩9,998 | +0.54% | 41.4만 |
|---|
| 2025.12.29 | ₩9,984 | ₩10,051 | ₩9,944 | ₩9,958 | -0.27% | 124.2만 |
|---|
| 2025.12.26 | ₩9,944 | ₩10,131 | ₩9,931 | ₩10,051 | +1.07% | 141.5만 |
|---|
| 2025.12.24 | ₩9,891 | ₩9,958 | ₩9,877 | ₩9,944 | +0.54% | 59만 |
|---|
| 2025.12.23 | ₩9,757 | ₩9,917 | ₩9,744 | ₩9,917 | +1.64% | 113.7만 |
|---|
| 2025.12.22 | ₩9,811 | ₩9,811 | ₩9,731 | ₩9,731 | -0.82% | 61.9만 |
|---|
| 2025.12.19 | ₩9,797 | ₩9,797 | ₩9,784 | ₩9,797 | 0.00% | 34.9만 |
|---|
| 2025.12.18 | ₩9,744 | ₩9,771 | ₩9,744 | ₩9,744 | 0.00% | 25.6만 |
|---|
| 2025.12.17 | ₩9,717 | ₩9,744 | ₩9,717 | ₩9,744 | +0.27% | 42.7만 |
|---|
| 2025.12.16 | ₩9,784 | ₩9,784 | ₩9,691 | ₩9,731 | -0.55% | 78.6만 |
|---|
| 2025.12.15 | ₩9,797 | ₩9,824 | ₩9,771 | ₩9,784 | -0.14% | 53.9만 |
|---|
| 2025.12.12 | ₩9,877 | ₩9,904 | ₩9,731 | ₩9,784 | -0.95% | 80.9만 |
|---|
| 2025.12.11 | ₩9,837 | ₩9,877 | ₩9,837 | ₩9,864 | +0.27% | 44.1만 |
|---|
| 2025.12.10 | ₩9,931 | ₩9,971 | ₩9,917 | ₩9,971 | +0.40% | 46.6만 |
|---|
| 2025.12.09 | ₩9,931 | ₩9,958 | ₩9,917 | ₩9,931 | 0.00% | 46.1만 |
|---|
| 2025.12.08 | ₩9,944 | ₩9,984 | ₩9,917 | ₩9,958 | +0.13% | 62.2만 |
|---|
| 2025.12.05 | ₩9,931 | ₩9,958 | ₩9,904 | ₩9,931 | 0.00% | 44.3만 |
|---|
| 2025.12.04 | ₩9,958 | ₩9,984 | ₩9,931 | ₩9,944 | -0.13% | 43.9만 |
|---|
| 2025.12.03 | ₩9,891 | ₩9,998 | ₩9,891 | ₩9,931 | +0.40% | 59.5만 |
|---|
| 2025.12.02 | ₩9,917 | ₩9,944 | ₩9,891 | ₩9,917 | 0.00% | 60.4만 |
|---|
| 2025.12.01 | ₩9,931 | ₩9,944 | ₩9,864 | ₩9,904 | -0.27% | 78.2만 |
|---|
| 2025.11.28 | ₩9,944 | ₩9,971 | ₩9,917 | ₩9,931 | -0.13% | 37.9만 |
|---|
| 2025.11.26 | ₩9,971 | ₩9,984 | ₩9,931 | ₩9,931 | -0.40% | 23.8만 |
|---|
| 2025.11.25 | ₩9,891 | ₩9,944 | ₩9,891 | ₩9,931 | +0.40% | 31.3만 |
|---|
| 2025.11.24 | ₩9,864 | ₩9,944 | ₩9,837 | ₩9,944 | +0.81% | 39.8만 |
|---|
| 2025.11.21 | ₩9,837 | ₩9,904 | ₩9,811 | ₩9,851 | +0.14% | 89.3만 |
|---|
| 2025.11.20 | ₩9,851 | ₩9,891 | ₩9,784 | ₩9,824 | -0.27% | 36.7만 |
|---|
| 2025.11.19 | ₩9,824 | ₩9,837 | ₩9,771 | ₩9,824 | 0.00% | 29.8만 |
|---|
| 2025.11.18 | ₩9,797 | ₩9,864 | ₩9,677 | ₩9,784 | -0.14% | 50.3만 |
|---|
| 2025.11.17 | ₩9,958 | ₩9,971 | ₩9,811 | ₩9,837 | -1.21% | 53.8만 |
|---|
| 2025.11.14 | ₩9,944 | ₩9,984 | ₩9,904 | ₩9,971 | +0.27% | 36.6만 |
|---|
| 2025.11.13 | ₩10,078 | ₩10,104 | ₩10,051 | ₩10,064 | -0.13% | 34.5만 |
|---|
| 2025.11.12 | ₩10,104 | ₩10,118 | ₩10,091 | ₩10,104 | 0.00% | 40.3만 |
|---|
| 2025.11.11 | ₩10,051 | ₩10,104 | ₩10,051 | ₩10,091 | +0.40% | 41.6만 |
|---|
| 2025.11.10 | ₩10,051 | ₩10,051 | ₩10,011 | ₩10,038 | -0.13% | 31.7만 |
|---|
| 2025.11.07 | ₩10,038 | ₩10,051 | ₩9,998 | ₩10,011 | -0.27% | 27.2만 |
|---|
| 2025.11.06 | ₩10,038 | ₩10,051 | ₩9,984 | ₩10,038 | 0.00% | 25.1만 |
|---|
| 2025.11.05 | ₩10,011 | ₩10,038 | ₩9,984 | ₩10,024 | +0.13% | 16.8만 |
|---|
| 2025.11.04 | ₩9,998 | ₩10,038 | ₩9,944 | ₩10,011 | +0.13% | 24.2만 |
|---|
| 2025.11.03 | ₩9,944 | ₩10,051 | ₩9,944 | ₩10,011 | +0.67% | 57.5만 |
|---|
| 2025.10.31 | ₩9,904 | ₩9,998 | ₩9,904 | ₩9,971 | +0.67% | 35.2만 |
|---|
| 2025.10.30 | ₩9,944 | ₩9,958 | ₩9,851 | ₩9,904 | -0.40% | 41.9만 |
|---|
| 2025.10.29 | ₩9,984 | ₩10,011 | ₩9,944 | ₩9,971 | -0.13% | 25.7만 |
|---|
| 2025.10.28 | ₩9,971 | ₩9,998 | ₩9,931 | ₩9,971 | 0.00% | 26만 |
|---|
| 2025.10.27 | ₩9,971 | ₩10,024 | ₩9,904 | ₩9,958 | -0.13% | 33.4만 |
|---|
| 2025.10.24 | ₩9,944 | ₩9,971 | ₩9,917 | ₩9,958 | +0.13% | 31.4만 |
|---|
| 2025.10.23 | ₩9,944 | ₩9,971 | ₩9,891 | ₩9,917 | -0.27% | 39.3만 |
|---|
| 2025.10.22 | ₩9,984 | ₩10,011 | ₩9,944 | ₩9,971 | -0.13% | 34.8만 |
|---|
| 2025.10.21 | ₩9,811 | ₩9,998 | ₩9,731 | ₩9,958 | +1.50% | 42만 |
|---|
| 2025.10.20 | ₩9,958 | ₩9,984 | ₩9,811 | ₩9,837 | -1.21% | 83.4만 |
|---|
| 2025.10.17 | ₩10,011 | ₩10,011 | ₩9,877 | ₩9,958 | -0.53% | 55만 |
|---|
| 2025.10.16 | ₩10,064 | ₩10,104 | ₩9,971 | ₩9,984 | -0.80% | 46.9만 |
|---|
| 2025.10.15 | ₩10,091 | ₩10,118 | ₩10,064 | ₩10,078 | -0.13% | 36.6만 |
|---|
| 2025.10.14 | ₩10,038 | ₩10,091 | ₩10,011 | ₩10,064 | +0.27% | 43.9만 |
|---|
| 2025.10.13 | ₩10,171 | ₩10,171 | ₩10,131 | ₩10,171 | 0.00% | 50.9만 |
|---|
| 2025.10.10 | ₩10,171 | ₩10,198 | ₩10,104 | ₩10,118 | -0.52% | 43.4만 |
|---|