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 | ₩8,388 | ₩8,495 | ₩8,348 | ₩8,348 | -0.48% | 64.8만 |
| 2026.10.08 | ₩8,281 | ₩8,455 | ₩8,268 | ₩8,415 | +1.61% | 62.1만 |
| 2026.10.07 | ₩8,375 | ₩8,388 | ₩8,268 | ₩8,268 | -1.28% | 63.8만 |
| 2026.10.06 | ₩8,295 | ₩8,441 | ₩8,295 | ₩8,441 | +1.77% | 47.6만 |
| 2026.10.05 | ₩8,468 | ₩8,722 | ₩8,268 | ₩8,268 | -2.37% | 41.3만 |
| 2026.10.02 | ₩8,401 | ₩8,548 | ₩8,401 | ₩8,468 | +0.79% | 71.1만 |
| 2026.10.01 | ₩8,375 | ₩8,401 | ₩8,214 | ₩8,388 | +0.16% | 65.4만 |
| 2026.09.30 | ₩8,361 | ₩8,455 | ₩8,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,335 |
| -0.32% |
| 55.6만 |
| 2026.09.29 | ₩8,281 | ₩8,401 | ₩8,268 | ₩8,401 | +1.45% | 59.2만 |
|---|
| 2026.09.28 | ₩8,308 | ₩8,308 | ₩8,228 | ₩8,281 | -0.32% | 74.8만 |
|---|
| 2026.09.25 | ₩8,228 | ₩8,361 | ₩8,214 | ₩8,348 | +1.46% | 62.8만 |
|---|
| 2026.09.24 | ₩8,321 | ₩8,348 | ₩8,228 | ₩8,268 | -0.64% | 82만 |
|---|
| 2026.09.23 | ₩8,441 | ₩8,441 | ₩8,361 | ₩8,361 | -0.95% | 99.4만 |
|---|
| 2026.09.22 | ₩8,562 | ₩8,588 | ₩8,441 | ₩8,468 | -1.09% | 76.9만 |
|---|
| 2026.09.21 | ₩8,669 | ₩8,695 | ₩8,562 | ₩8,575 | -1.08% | 59.4만 |
|---|
| 2026.09.18 | ₩8,749 | ₩8,749 | ₩8,655 | ₩8,655 | -1.07% | 37만 |
|---|
| 2026.09.17 | ₩8,735 | ₩8,749 | ₩8,628 | ₩8,749 | +0.15% | 109.7만 |
|---|
| 2026.09.16 | ₩8,709 | ₩8,775 | ₩8,669 | ₩8,695 | -0.15% | 55.2만 |
|---|
| 2026.09.15 | ₩8,695 | ₩8,722 | ₩8,615 | ₩8,682 | -0.15% | 64.6만 |
|---|
| 2026.09.14 | ₩8,842 | ₩8,842 | ₩8,669 | ₩8,682 | -1.81% | 99.6만 |
|---|
| 2026.09.11 | ₩8,989 | ₩9,002 | ₩8,842 | ₩8,869 | -1.34% | 78.8만 |
|---|
| 2026.09.10 | ₩9,123 | ₩9,136 | ₩9,029 | ₩9,029 | -1.02% | 52.1만 |
|---|
| 2026.09.09 | ₩9,189 | ₩9,216 | ₩9,136 | ₩9,163 | -0.29% | 56.4만 |
|---|
| 2026.09.08 | ₩9,230 | ₩9,270 | ₩9,189 | ₩9,216 | -0.14% | 37.2만 |
|---|
| 2026.09.04 | ₩9,216 | ₩9,310 | ₩9,216 | ₩9,230 | +0.14% | 21.3만 |
|---|
| 2026.09.03 | ₩9,230 | ₩9,243 | ₩9,189 | ₩9,203 | -0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩9,216 | ₩9,243 | ₩9,149 | ₩9,176 | -0.43% | 34만 |
|---|
| 2026.09.01 | ₩9,310 | ₩9,336 | ₩9,136 | ₩9,203 | -1.15% | 83.3만 |
|---|
| 2026.08.31 | ₩9,296 | ₩9,323 | ₩9,270 | ₩9,296 | 0.00% | 25.2만 |
|---|
| 2026.08.28 | ₩9,350 | ₩9,350 | ₩9,296 | ₩9,336 | -0.14% | 27.3만 |
|---|
| 2026.08.27 | ₩9,323 | ₩9,363 | ₩9,310 | ₩9,336 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩9,296 | ₩9,336 | ₩9,283 | ₩9,283 | -0.14% | 25만 |
|---|
| 2026.08.25 | ₩9,323 | ₩9,350 | ₩9,256 | ₩9,336 | +0.14% | 49.1만 |
|---|
| 2026.08.24 | ₩9,243 | ₩9,310 | ₩9,230 | ₩9,270 | +0.29% | 36.8만 |
|---|
| 2026.08.21 | ₩9,256 | ₩9,336 | ₩9,203 | ₩9,310 | +0.58% | 30.6만 |
|---|
| 2026.08.20 | ₩9,390 | ₩9,417 | ₩9,203 | ₩9,256 | -1.42% | 60.8만 |
|---|
| 2026.08.19 | ₩9,417 | ₩9,457 | ₩9,403 | ₩9,430 | +0.14% | 30.3만 |
|---|
| 2026.08.18 | ₩9,336 | ₩9,417 | ₩9,323 | ₩9,403 | +0.72% | 31.7만 |
|---|
| 2026.08.17 | ₩9,443 | ₩9,443 | ₩9,390 | ₩9,390 | -0.57% | 42.4만 |
|---|
| 2026.08.14 | ₩9,457 | ₩9,483 | ₩9,430 | ₩9,457 | 0.00% | 34만 |
|---|
| 2026.08.13 | ₩9,497 | ₩9,497 | ₩9,457 | ₩9,470 | -0.28% | 30.3만 |
|---|
| 2026.08.12 | ₩9,590 | ₩9,604 | ₩9,563 | ₩9,563 | -0.28% | 28.4만 |
|---|
| 2026.08.11 | ₩9,590 | ₩9,590 | ₩9,523 | ₩9,577 | -0.14% | 36.1만 |
|---|
| 2026.08.10 | ₩9,537 | ₩9,577 | ₩9,510 | ₩9,577 | +0.42% | 15.5만 |
|---|
| 2026.08.07 | ₩9,510 | ₩9,550 | ₩9,497 | ₩9,523 | +0.14% | 27.9만 |
|---|
| 2026.08.06 | ₩9,430 | ₩9,510 | ₩9,430 | ₩9,510 | +0.85% | 29.9만 |
|---|
| 2026.08.05 | ₩9,457 | ₩9,483 | ₩9,390 | ₩9,390 | -0.71% | 30.9만 |
|---|
| 2026.08.04 | ₩9,483 | ₩9,497 | ₩9,430 | ₩9,443 | -0.42% | 39.2만 |
|---|
| 2026.08.03 | ₩9,497 | ₩9,497 | ₩9,430 | ₩9,470 | -0.28% | 40.7만 |
|---|
| 2026.07.31 | ₩9,430 | ₩9,470 | ₩9,390 | ₩9,457 | +0.28% | 29만 |
|---|
| 2026.07.30 | ₩9,390 | ₩9,457 | ₩9,336 | ₩9,430 | +0.43% | 27.8만 |
|---|
| 2026.07.29 | ₩9,363 | ₩9,430 | ₩9,336 | ₩9,417 | +0.57% | 34.6만 |
|---|
| 2026.07.28 | ₩9,363 | ₩9,443 | ₩9,363 | ₩9,376 | +0.14% | 39.4만 |
|---|
| 2026.07.27 | ₩9,403 | ₩9,483 | ₩9,363 | ₩9,390 | -0.14% | 33.7만 |
|---|
| 2026.07.24 | ₩9,363 | ₩9,430 | ₩9,323 | ₩9,417 | +0.57% | 45.2만 |
|---|
| 2026.07.23 | ₩9,403 | ₩9,430 | ₩9,336 | ₩9,363 | -0.43% | 61.2만 |
|---|
| 2026.07.22 | ₩9,523 | ₩9,523 | ₩9,417 | ₩9,430 | -0.98% | 35만 |
|---|
| 2026.07.21 | ₩9,523 | ₩9,537 | ₩9,483 | ₩9,497 | -0.28% | 31.9만 |
|---|
| 2026.07.20 | ₩9,537 | ₩9,563 | ₩9,443 | ₩9,523 | -0.14% | 54.6만 |
|---|
| 2026.07.17 | ₩9,563 | ₩9,604 | ₩9,510 | ₩9,537 | -0.28% | 353.9만 |
|---|
| 2026.07.16 | ₩9,510 | ₩9,604 | ₩9,510 | ₩9,563 | +0.56% | 87.5만 |
|---|
| 2026.07.15 | ₩9,510 | ₩9,550 | ₩9,376 | ₩9,523 | +0.14% | 58.4만 |
|---|
| 2026.07.14 | ₩9,470 | ₩9,510 | ₩9,457 | ₩9,483 | +0.14% | 74.7만 |
|---|
| 2026.07.13 | ₩9,430 | ₩9,483 | ₩9,376 | ₩9,430 | 0.00% | 99.7만 |
|---|
| 2026.07.10 | ₩9,523 | ₩9,550 | ₩9,483 | ₩9,497 | -0.28% | 56.6만 |
|---|
| 2026.07.09 | ₩9,537 | ₩9,537 | ₩9,470 | ₩9,483 | -0.56% | 49.5만 |
|---|
| 2026.07.08 | ₩9,457 | ₩9,537 | ₩9,457 | ₩9,510 | +0.56% | 61.2만 |
|---|
| 2026.07.07 | ₩9,550 | ₩9,577 | ₩9,510 | ₩9,523 | -0.28% | 46만 |
|---|
| 2026.07.06 | ₩9,523 | ₩9,590 | ₩9,510 | ₩9,550 | +0.28% | 60.2만 |
|---|
| 2026.07.02 | ₩9,550 | ₩9,590 | ₩9,523 | ₩9,523 | -0.28% | 42.2만 |
|---|
| 2026.07.01 | ₩9,523 | ₩9,590 | ₩9,457 | ₩9,537 | +0.14% | 39.2만 |
|---|
| 2026.06.30 | ₩9,470 | ₩9,550 | ₩9,470 | ₩9,523 | +0.56% | 47.5만 |
|---|
| 2026.06.29 | ₩9,350 | ₩9,483 | ₩9,323 | ₩9,483 | +1.43% | 67.2만 |
|---|
| 2026.06.26 | ₩9,243 | ₩9,350 | ₩9,243 | ₩9,350 | +1.16% | 29.3만 |
|---|
| 2026.06.25 | ₩9,189 | ₩9,270 | ₩9,189 | ₩9,243 | +0.58% | 48.4만 |
|---|
| 2026.06.24 | ₩9,136 | ₩9,243 | ₩9,109 | ₩9,176 | +0.44% | 71만 |
|---|
| 2026.06.23 | ₩9,016 | ₩9,136 | ₩9,002 | ₩9,083 | +0.74% | 26만 |
|---|
| 2026.06.22 | ₩9,123 | ₩9,123 | ₩9,029 | ₩9,056 | -0.73% | 28.2만 |
|---|
| 2026.06.18 | ₩9,123 | ₩9,149 | ₩9,083 | ₩9,096 | -0.29% | 22만 |
|---|
| 2026.06.17 | ₩9,176 | ₩9,189 | ₩9,123 | ₩9,123 | -0.58% | 22만 |
|---|
| 2026.06.16 | ₩9,176 | ₩9,203 | ₩9,136 | ₩9,176 | 0.00% | 35.9만 |
|---|
| 2026.06.15 | ₩9,096 | ₩9,203 | ₩9,096 | ₩9,136 | +0.44% | 46.8만 |
|---|
| 2026.06.12 | ₩9,083 | ₩9,136 | ₩9,056 | ₩9,096 | +0.15% | 31.4만 |
|---|
| 2026.06.11 | ₩9,069 | ₩9,069 | ₩9,016 | ₩9,043 | -0.29% | 22.4만 |
|---|
| 2026.06.10 | ₩9,123 | ₩9,176 | ₩9,096 | ₩9,109 | -0.15% | 27.8만 |
|---|
| 2026.06.09 | ₩9,083 | ₩9,136 | ₩9,029 | ₩9,123 | +0.44% | 32.5만 |
|---|
| 2026.06.08 | ₩9,149 | ₩9,149 | ₩9,083 | ₩9,083 | -0.73% | 24.1만 |
|---|
| 2026.06.05 | ₩9,163 | ₩9,189 | ₩9,123 | ₩9,149 | -0.15% | 33.4만 |
|---|
| 2026.06.04 | ₩9,203 | ₩9,230 | ₩9,176 | ₩9,216 | +0.15% | 37.2만 |
|---|
| 2026.06.03 | ₩9,189 | ₩9,230 | ₩9,136 | ₩9,136 | -0.58% | 43.6만 |
|---|
| 2026.06.02 | ₩9,270 | ₩9,283 | ₩9,216 | ₩9,243 | -0.29% | 34.2만 |
|---|
| 2026.06.01 | ₩9,310 | ₩9,350 | ₩9,256 | ₩9,270 | -0.43% | 36만 |
|---|
| 2026.05.29 | ₩9,336 | ₩9,350 | ₩9,296 | ₩9,323 | -0.14% | 32.3만 |
|---|
| 2026.05.28 | ₩9,310 | ₩9,350 | ₩9,296 | ₩9,336 | +0.29% | 28.3만 |
|---|
| 2026.05.27 | ₩9,203 | ₩9,323 | ₩9,203 | ₩9,310 | +1.16% | 63.9만 |
|---|
| 2026.05.26 | ₩9,203 | ₩9,203 | ₩9,149 | ₩9,189 | -0.15% | 29.8만 |
|---|
| 2026.05.22 | ₩9,176 | ₩9,176 | ₩9,136 | ₩9,149 | -0.29% | 17.7만 |
|---|
| 2026.05.21 | ₩9,136 | ₩9,163 | ₩9,123 | ₩9,123 | -0.15% | 20.4만 |
|---|
| 2026.05.20 | ₩9,043 | ₩9,163 | ₩9,043 | ₩9,163 | +1.33% | 35.3만 |
|---|
| 2026.05.19 | ₩9,029 | ₩9,043 | ₩8,976 | ₩9,043 | +0.15% | 37만 |
|---|
| 2026.05.18 | ₩9,109 | ₩9,136 | ₩9,002 | ₩9,083 | -0.29% | 86.9만 |
|---|
| 2026.05.15 | ₩9,230 | ₩9,256 | ₩9,123 | ₩9,123 | -1.16% | 35.1만 |
|---|
| 2026.05.14 | ₩9,256 | ₩9,283 | ₩9,230 | ₩9,256 | 0.00% | 28.6만 |
|---|
| 2026.05.13 | ₩9,270 | ₩9,296 | ₩9,230 | ₩9,283 | +0.14% | 37.9만 |
|---|
| 2026.05.12 | ₩9,270 | ₩9,296 | ₩9,136 | ₩9,243 | -0.29% | 56.9만 |
|---|
| 2026.05.11 | ₩9,376 | ₩9,443 | ₩9,283 | ₩9,283 | -1.00% | 49.8만 |
|---|
| 2026.05.08 | ₩9,590 | ₩9,604 | ₩9,430 | ₩9,470 | -1.25% | 80.7만 |
|---|
| 2026.05.07 | ₩9,630 | ₩9,630 | ₩9,563 | ₩9,577 | -0.55% | 42.2만 |
|---|
| 2026.05.06 | ₩9,523 | ₩9,617 | ₩9,483 | ₩9,604 | +0.84% | 42.8만 |
|---|
| 2026.05.05 | ₩9,550 | ₩9,550 | ₩9,430 | ₩9,537 | -0.14% | 49.7만 |
|---|
| 2026.05.04 | ₩9,563 | ₩9,644 | ₩9,497 | ₩9,550 | -0.14% | 64.2만 |
|---|
| 2026.05.01 | ₩9,510 | ₩9,577 | ₩9,497 | ₩9,563 | +0.56% | 45.5만 |
|---|
| 2026.04.30 | ₩9,443 | ₩9,497 | ₩9,417 | ₩9,497 | +0.57% | 24.4만 |
|---|
| 2026.04.29 | ₩9,457 | ₩9,457 | ₩9,336 | ₩9,443 | -0.14% | 42.1만 |
|---|
| 2026.04.28 | ₩9,417 | ₩9,510 | ₩9,417 | ₩9,497 | +0.85% | 29.8만 |
|---|
| 2026.04.27 | ₩9,403 | ₩9,457 | ₩9,363 | ₩9,457 | +0.57% | 28.2만 |
|---|
| 2026.04.24 | ₩9,430 | ₩9,443 | ₩9,310 | ₩9,390 | -0.42% | 52.1만 |
|---|
| 2026.04.23 | ₩9,430 | ₩9,430 | ₩9,363 | ₩9,403 | -0.28% | 21.2만 |
|---|
| 2026.04.22 | ₩9,430 | ₩9,457 | ₩9,390 | ₩9,403 | -0.28% | 23.5만 |
|---|
| 2026.04.21 | ₩9,430 | ₩9,497 | ₩9,390 | ₩9,390 | -0.42% | 32.7만 |
|---|
| 2026.04.20 | ₩9,497 | ₩9,510 | ₩9,417 | ₩9,443 | -0.56% | 36.2만 |
|---|
| 2026.04.17 | ₩9,443 | ₩9,483 | ₩9,417 | ₩9,483 | +0.42% | 30.1만 |
|---|
| 2026.04.16 | ₩9,430 | ₩9,443 | ₩9,376 | ₩9,403 | -0.28% | 29.5만 |
|---|
| 2026.04.15 | ₩9,390 | ₩9,403 | ₩9,350 | ₩9,403 | +0.14% | 25.5만 |
|---|
| 2026.04.14 | ₩9,323 | ₩9,443 | ₩9,323 | ₩9,376 | +0.57% | 48.5만 |
|---|
| 2026.04.13 | ₩9,363 | ₩9,363 | ₩9,310 | ₩9,310 | -0.57% | 47.4만 |
|---|
| 2026.04.10 | ₩9,470 | ₩9,470 | ₩9,403 | ₩9,430 | -0.42% | 29.1만 |
|---|
| 2026.04.09 | ₩9,417 | ₩9,457 | ₩9,390 | ₩9,457 | +0.43% | 40.3만 |
|---|
| 2026.04.08 | ₩9,376 | ₩9,417 | ₩9,336 | ₩9,390 | +0.14% | 36만 |
|---|
| 2026.04.07 | ₩9,323 | ₩9,323 | ₩9,230 | ₩9,270 | -0.57% | 44.6만 |
|---|
| 2026.04.06 | ₩9,243 | ₩9,296 | ₩9,230 | ₩9,296 | +0.58% | 48.1만 |
|---|
| 2026.04.02 | ₩9,056 | ₩9,256 | ₩9,029 | ₩9,203 | +1.62% | 45.4만 |
|---|
| 2026.04.01 | ₩9,230 | ₩9,310 | ₩9,163 | ₩9,216 | -0.14% | 79.9만 |
|---|
| 2026.03.31 | ₩8,896 | ₩9,203 | ₩8,882 | ₩9,203 | +3.45% | 89.9만 |
|---|
| 2026.03.30 | ₩8,829 | ₩8,882 | ₩8,802 | ₩8,869 | +0.45% | 73.7만 |
|---|
| 2026.03.27 | ₩8,882 | ₩8,896 | ₩8,722 | ₩8,775 | -1.20% | 202.3만 |
|---|
| 2026.03.26 | ₩9,029 | ₩9,096 | ₩8,909 | ₩8,909 | -1.33% | 50.7만 |
|---|
| 2026.03.25 | ₩9,029 | ₩9,109 | ₩9,016 | ₩9,069 | +0.44% | 33.5만 |
|---|
| 2026.03.24 | ₩8,962 | ₩9,043 | ₩8,856 | ₩9,002 | +0.45% | 57.3만 |
|---|
| 2026.03.23 | ₩8,936 | ₩9,016 | ₩8,842 | ₩8,962 | +0.30% | 117.2만 |
|---|
| 2026.03.20 | ₩9,083 | ₩9,083 | ₩8,882 | ₩8,882 | -2.21% | 92.1만 |
|---|
| 2026.03.19 | ₩9,189 | ₩9,189 | ₩9,069 | ₩9,109 | -0.87% | 84.1만 |
|---|
| 2026.03.18 | ₩9,283 | ₩9,336 | ₩9,230 | ₩9,243 | -0.43% | 43.9만 |
|---|
| 2026.03.17 | ₩9,203 | ₩9,336 | ₩9,203 | ₩9,310 | +1.16% | 55.1만 |
|---|
| 2026.03.16 | ₩9,203 | ₩9,283 | ₩9,189 | ₩9,203 | 0.00% | 71만 |
|---|
| 2026.03.13 | ₩9,350 | ₩9,363 | ₩9,149 | ₩9,203 | -1.57% | 74.8만 |
|---|
| 2026.03.12 | ₩9,417 | ₩9,443 | ₩9,323 | ₩9,336 | -0.85% | 43.6만 |
|---|
| 2026.03.11 | ₩9,497 | ₩9,563 | ₩9,470 | ₩9,523 | +0.28% | 53.5만 |
|---|
| 2026.03.10 | ₩9,283 | ₩9,510 | ₩9,283 | ₩9,470 | +2.01% | 73.7만 |
|---|
| 2026.03.09 | ₩9,350 | ₩9,390 | ₩9,230 | ₩9,336 | -0.14% | 84.9만 |
|---|
| 2026.03.06 | ₩9,563 | ₩9,563 | ₩9,443 | ₩9,443 | -1.26% | 69만 |
|---|
| 2026.03.05 | ₩9,617 | ₩9,724 | ₩9,563 | ₩9,577 | -0.42% | 38.8만 |
|---|
| 2026.03.04 | ₩9,617 | ₩9,710 | ₩9,617 | ₩9,657 | +0.42% | 34.4만 |
|---|
| 2026.03.03 | ₩9,604 | ₩9,670 | ₩9,537 | ₩9,630 | +0.28% | 39.1만 |
|---|
| 2026.03.02 | ₩9,617 | ₩9,724 | ₩9,617 | ₩9,697 | +0.83% | 39.4만 |
|---|
| 2026.02.27 | ₩9,670 | ₩9,724 | ₩9,630 | ₩9,670 | 0.00% | 39.1만 |
|---|
| 2026.02.26 | ₩9,590 | ₩9,710 | ₩9,590 | ₩9,697 | +1.11% | 40.6만 |
|---|
| 2026.02.25 | ₩9,750 | ₩9,777 | ₩9,510 | ₩9,617 | -1.37% | 147.3만 |
|---|
| 2026.02.24 | ₩9,764 | ₩9,804 | ₩9,750 | ₩9,764 | 0.00% | 37만 |
|---|
| 2026.02.23 | ₩9,777 | ₩9,791 | ₩9,724 | ₩9,777 | 0.00% | 41.2만 |
|---|
| 2026.02.20 | ₩9,804 | ₩9,844 | ₩9,764 | ₩9,764 | -0.41% | 38.8만 |
|---|
| 2026.02.19 | ₩9,831 | ₩9,844 | ₩9,804 | ₩9,817 | -0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩9,844 | ₩9,857 | ₩9,817 | ₩9,831 | -0.14% | 28.5만 |
|---|
| 2026.02.17 | ₩9,844 | ₩9,844 | ₩9,817 | ₩9,817 | -0.27% | 32.8만 |
|---|
| 2026.02.13 | ₩9,791 | ₩9,871 | ₩9,791 | ₩9,844 | +0.55% | 38.3만 |
|---|
| 2026.02.12 | ₩9,937 | ₩9,964 | ₩9,737 | ₩9,831 | -1.08% | 123.5만 |
|---|
| 2026.02.11 | ₩10,018 | ₩10,044 | ₩9,991 | ₩9,991 | -0.27% | 27.8만 |
|---|
| 2026.02.10 | ₩9,964 | ₩10,031 | ₩9,964 | ₩10,031 | +0.67% | 42.6만 |
|---|
| 2026.02.09 | ₩9,937 | ₩9,978 | ₩9,924 | ₩9,951 | +0.13% | 35.8만 |
|---|
| 2026.02.06 | ₩9,937 | ₩9,964 | ₩9,937 | ₩9,964 | +0.27% | 33.2만 |
|---|
| 2026.02.05 | ₩9,897 | ₩9,951 | ₩9,897 | ₩9,937 | +0.40% | 27.7만 |
|---|
| 2026.02.04 | ₩9,924 | ₩9,951 | ₩9,911 | ₩9,911 | -0.13% | 22.5만 |
|---|
| 2026.02.03 | ₩9,897 | ₩9,964 | ₩9,897 | ₩9,964 | +0.67% | 25.5만 |
|---|
| 2026.02.02 | ₩9,884 | ₩9,951 | ₩9,884 | ₩9,924 | +0.41% | 41만 |
|---|
| 2026.01.30 | ₩9,897 | ₩9,924 | ₩9,884 | ₩9,884 | -0.13% | 22.6만 |
|---|
| 2026.01.29 | ₩9,911 | ₩9,937 | ₩9,884 | ₩9,924 | +0.13% | 31.7만 |
|---|
| 2026.01.28 | ₩9,924 | ₩9,937 | ₩9,884 | ₩9,911 | -0.13% | 46.5만 |
|---|
| 2026.01.27 | ₩9,911 | ₩9,951 | ₩9,897 | ₩9,911 | 0.00% | 30.2만 |
|---|
| 2026.01.26 | ₩9,978 | ₩9,978 | ₩9,924 | ₩9,924 | -0.54% | 37.4만 |
|---|
| 2026.01.23 | ₩9,978 | ₩9,978 | ₩9,911 | ₩9,978 | 0.00% | 24.6만 |
|---|
| 2026.01.22 | ₩9,951 | ₩10,004 | ₩9,951 | ₩9,951 | 0.00% | 29.2만 |
|---|
| 2026.01.21 | ₩9,951 | ₩9,991 | ₩9,951 | ₩9,991 | +0.40% | 32.3만 |
|---|
| 2026.01.20 | ₩9,884 | ₩9,951 | ₩9,884 | ₩9,951 | +0.68% | 41.8만 |
|---|
| 2026.01.16 | ₩9,897 | ₩9,951 | ₩9,897 | ₩9,951 | +0.54% | 23.8만 |
|---|
| 2026.01.15 | ₩9,937 | ₩9,964 | ₩9,897 | ₩9,897 | -0.40% | 40.6만 |
|---|
| 2026.01.14 | ₩9,911 | ₩9,951 | ₩9,911 | ₩9,924 | +0.13% | 22.6만 |
|---|
| 2026.01.13 | ₩9,951 | ₩9,978 | ₩9,897 | ₩9,924 | -0.27% | 35.1만 |
|---|
| 2026.01.12 | ₩10,004 | ₩10,071 | ₩10,004 | ₩10,071 | +0.67% | 55.1만 |
|---|
| 2026.01.09 | ₩9,964 | ₩10,018 | ₩9,964 | ₩9,991 | +0.27% | 38.7만 |
|---|
| 2026.01.08 | ₩9,911 | ₩9,978 | ₩9,911 | ₩9,978 | +0.67% | 38.3만 |
|---|
| 2026.01.07 | ₩9,924 | ₩9,964 | ₩9,911 | ₩9,911 | -0.13% | 31.3만 |
|---|
| 2026.01.06 | ₩9,911 | ₩9,951 | ₩9,897 | ₩9,911 | 0.00% | 43.5만 |
|---|
| 2026.01.05 | ₩10,018 | ₩10,058 | ₩9,897 | ₩9,911 | -1.07% | 163.7만 |
|---|
| 2026.01.02 | ₩10,031 | ₩10,071 | ₩9,991 | ₩10,031 | 0.00% | 48.9만 |
|---|
| 2025.12.31 | ₩10,031 | ₩10,071 | ₩9,951 | ₩10,018 | -0.13% | 56.6만 |
|---|
| 2025.12.30 | ₩9,951 | ₩10,031 | ₩9,911 | ₩10,004 | +0.54% | 41.4만 |
|---|
| 2025.12.29 | ₩9,991 | ₩10,058 | ₩9,951 | ₩9,964 | -0.27% | 124.2만 |
|---|
| 2025.12.26 | ₩9,951 | ₩10,138 | ₩9,937 | ₩10,058 | +1.07% | 141.5만 |
|---|
| 2025.12.24 | ₩9,897 | ₩9,964 | ₩9,884 | ₩9,951 | +0.54% | 59만 |
|---|
| 2025.12.23 | ₩9,764 | ₩9,924 | ₩9,750 | ₩9,924 | +1.64% | 113.7만 |
|---|
| 2025.12.22 | ₩9,817 | ₩9,817 | ₩9,737 | ₩9,737 | -0.82% | 61.9만 |
|---|
| 2025.12.19 | ₩9,804 | ₩9,804 | ₩9,791 | ₩9,804 | 0.00% | 34.9만 |
|---|
| 2025.12.18 | ₩9,750 | ₩9,777 | ₩9,750 | ₩9,750 | 0.00% | 25.6만 |
|---|
| 2025.12.17 | ₩9,724 | ₩9,750 | ₩9,724 | ₩9,750 | +0.27% | 42.7만 |
|---|
| 2025.12.16 | ₩9,791 | ₩9,791 | ₩9,697 | ₩9,737 | -0.55% | 78.6만 |
|---|
| 2025.12.15 | ₩9,804 | ₩9,831 | ₩9,777 | ₩9,791 | -0.14% | 53.9만 |
|---|
| 2025.12.12 | ₩9,884 | ₩9,911 | ₩9,737 | ₩9,791 | -0.95% | 80.9만 |
|---|
| 2025.12.11 | ₩9,844 | ₩9,884 | ₩9,844 | ₩9,871 | +0.27% | 44.1만 |
|---|
| 2025.12.10 | ₩9,937 | ₩9,978 | ₩9,924 | ₩9,978 | +0.40% | 46.6만 |
|---|
| 2025.12.09 | ₩9,937 | ₩9,964 | ₩9,924 | ₩9,937 | 0.00% | 46.1만 |
|---|
| 2025.12.08 | ₩9,951 | ₩9,991 | ₩9,924 | ₩9,964 | +0.13% | 62.2만 |
|---|
| 2025.12.05 | ₩9,937 | ₩9,964 | ₩9,911 | ₩9,937 | 0.00% | 44.3만 |
|---|
| 2025.12.04 | ₩9,964 | ₩9,991 | ₩9,937 | ₩9,951 | -0.13% | 43.9만 |
|---|
| 2025.12.03 | ₩9,897 | ₩10,004 | ₩9,897 | ₩9,937 | +0.40% | 59.5만 |
|---|
| 2025.12.02 | ₩9,924 | ₩9,951 | ₩9,897 | ₩9,924 | 0.00% | 60.4만 |
|---|
| 2025.12.01 | ₩9,937 | ₩9,951 | ₩9,871 | ₩9,911 | -0.27% | 78.2만 |
|---|
| 2025.11.28 | ₩9,951 | ₩9,978 | ₩9,924 | ₩9,937 | -0.13% | 37.9만 |
|---|
| 2025.11.26 | ₩9,978 | ₩9,991 | ₩9,937 | ₩9,937 | -0.40% | 23.8만 |
|---|
| 2025.11.25 | ₩9,897 | ₩9,951 | ₩9,897 | ₩9,937 | +0.40% | 31.3만 |
|---|
| 2025.11.24 | ₩9,871 | ₩9,951 | ₩9,844 | ₩9,951 | +0.81% | 39.8만 |
|---|
| 2025.11.21 | ₩9,844 | ₩9,911 | ₩9,817 | ₩9,857 | +0.14% | 89.3만 |
|---|
| 2025.11.20 | ₩9,857 | ₩9,897 | ₩9,791 | ₩9,831 | -0.27% | 36.7만 |
|---|
| 2025.11.19 | ₩9,831 | ₩9,844 | ₩9,777 | ₩9,831 | 0.00% | 29.8만 |
|---|
| 2025.11.18 | ₩9,804 | ₩9,871 | ₩9,684 | ₩9,791 | -0.14% | 50.3만 |
|---|
| 2025.11.17 | ₩9,964 | ₩9,978 | ₩9,817 | ₩9,844 | -1.21% | 53.8만 |
|---|
| 2025.11.14 | ₩9,951 | ₩9,991 | ₩9,911 | ₩9,978 | +0.27% | 36.6만 |
|---|
| 2025.11.13 | ₩10,084 | ₩10,111 | ₩10,058 | ₩10,071 | -0.13% | 34.5만 |
|---|
| 2025.11.12 | ₩10,111 | ₩10,124 | ₩10,098 | ₩10,111 | 0.00% | 40.3만 |
|---|
| 2025.11.11 | ₩10,058 | ₩10,111 | ₩10,058 | ₩10,098 | +0.40% | 41.6만 |
|---|
| 2025.11.10 | ₩10,058 | ₩10,058 | ₩10,018 | ₩10,044 | -0.13% | 31.7만 |
|---|
| 2025.11.07 | ₩10,044 | ₩10,058 | ₩10,004 | ₩10,018 | -0.27% | 27.2만 |
|---|
| 2025.11.06 | ₩10,044 | ₩10,058 | ₩9,991 | ₩10,044 | 0.00% | 25.1만 |
|---|
| 2025.11.05 | ₩10,018 | ₩10,044 | ₩9,991 | ₩10,031 | +0.13% | 16.8만 |
|---|
| 2025.11.04 | ₩10,004 | ₩10,044 | ₩9,951 | ₩10,018 | +0.13% | 24.2만 |
|---|
| 2025.11.03 | ₩9,951 | ₩10,058 | ₩9,951 | ₩10,018 | +0.67% | 57.5만 |
|---|
| 2025.10.31 | ₩9,911 | ₩10,004 | ₩9,911 | ₩9,978 | +0.67% | 35.2만 |
|---|
| 2025.10.30 | ₩9,951 | ₩9,964 | ₩9,857 | ₩9,911 | -0.40% | 41.9만 |
|---|
| 2025.10.29 | ₩9,991 | ₩10,018 | ₩9,951 | ₩9,978 | -0.13% | 25.7만 |
|---|
| 2025.10.28 | ₩9,978 | ₩10,004 | ₩9,937 | ₩9,978 | 0.00% | 26만 |
|---|
| 2025.10.27 | ₩9,978 | ₩10,031 | ₩9,911 | ₩9,964 | -0.13% | 33.4만 |
|---|
| 2025.10.24 | ₩9,951 | ₩9,978 | ₩9,924 | ₩9,964 | +0.13% | 31.4만 |
|---|
| 2025.10.23 | ₩9,951 | ₩9,978 | ₩9,897 | ₩9,924 | -0.27% | 39.3만 |
|---|
| 2025.10.22 | ₩9,991 | ₩10,018 | ₩9,951 | ₩9,978 | -0.13% | 34.8만 |
|---|
| 2025.10.21 | ₩9,817 | ₩10,004 | ₩9,737 | ₩9,964 | +1.50% | 42만 |
|---|
| 2025.10.20 | ₩9,964 | ₩9,991 | ₩9,817 | ₩9,844 | -1.21% | 83.4만 |
|---|
| 2025.10.17 | ₩10,018 | ₩10,018 | ₩9,884 | ₩9,964 | -0.53% | 55만 |
|---|
| 2025.10.16 | ₩10,071 | ₩10,111 | ₩9,978 | ₩9,991 | -0.80% | 46.9만 |
|---|
| 2025.10.15 | ₩10,098 | ₩10,124 | ₩10,071 | ₩10,084 | -0.13% | 36.6만 |
|---|
| 2025.10.14 | ₩10,044 | ₩10,098 | ₩10,018 | ₩10,071 | +0.27% | 43.9만 |
|---|
| 2025.10.13 | ₩10,178 | ₩10,178 | ₩10,138 | ₩10,178 | 0.00% | 50.9만 |
|---|
| 2025.10.10 | ₩10,178 | ₩10,205 | ₩10,111 | ₩10,124 | -0.52% | 43.4만 |
|---|