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 | ₩8,410 | ₩8,518 | ₩8,370 | ₩8,370 | -0.48% | 64.8만 |
| 2026.10.08 | ₩8,303 | ₩8,477 | ₩8,290 | ₩8,437 | +1.61% | 62.1만 |
| 2026.10.07 | ₩8,397 | ₩8,410 | ₩8,290 | ₩8,290 | -1.28% | 63.8만 |
| 2026.10.06 | ₩8,317 | ₩8,464 | ₩8,317 | ₩8,464 | +1.77% | 47.6만 |
| 2026.10.05 | ₩8,491 | ₩8,745 | ₩8,290 | ₩8,290 | -2.37% | 41.3만 |
| 2026.10.02 | ₩8,424 | ₩8,571 | ₩8,424 | ₩8,491 | +0.79% | 71.1만 |
| 2026.10.01 | ₩8,397 | ₩8,424 | ₩8,236 | ₩8,410 | +0.16% | 65.4만 |
| 2026.09.30 | ₩8,384 | ₩8,477 | ₩8,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,357 |
| -0.32% |
| 55.6만 |
| 2026.09.29 | ₩8,303 | ₩8,424 | ₩8,290 | ₩8,424 | +1.45% | 59.2만 |
|---|
| 2026.09.28 | ₩8,330 | ₩8,330 | ₩8,250 | ₩8,303 | -0.32% | 74.8만 |
|---|
| 2026.09.25 | ₩8,250 | ₩8,384 | ₩8,236 | ₩8,370 | +1.46% | 62.8만 |
|---|
| 2026.09.24 | ₩8,344 | ₩8,370 | ₩8,250 | ₩8,290 | -0.64% | 82만 |
|---|
| 2026.09.23 | ₩8,464 | ₩8,464 | ₩8,384 | ₩8,384 | -0.95% | 99.4만 |
|---|
| 2026.09.22 | ₩8,585 | ₩8,611 | ₩8,464 | ₩8,491 | -1.09% | 76.9만 |
|---|
| 2026.09.21 | ₩8,692 | ₩8,719 | ₩8,585 | ₩8,598 | -1.08% | 59.4만 |
|---|
| 2026.09.18 | ₩8,772 | ₩8,772 | ₩8,678 | ₩8,678 | -1.07% | 37만 |
|---|
| 2026.09.17 | ₩8,759 | ₩8,772 | ₩8,652 | ₩8,772 | +0.15% | 109.7만 |
|---|
| 2026.09.16 | ₩8,732 | ₩8,799 | ₩8,692 | ₩8,719 | -0.15% | 55.2만 |
|---|
| 2026.09.15 | ₩8,719 | ₩8,745 | ₩8,638 | ₩8,705 | -0.15% | 64.6만 |
|---|
| 2026.09.14 | ₩8,866 | ₩8,866 | ₩8,692 | ₩8,705 | -1.81% | 99.6만 |
|---|
| 2026.09.11 | ₩9,013 | ₩9,027 | ₩8,866 | ₩8,893 | -1.34% | 78.8만 |
|---|
| 2026.09.10 | ₩9,147 | ₩9,160 | ₩9,053 | ₩9,053 | -1.02% | 52.1만 |
|---|
| 2026.09.09 | ₩9,214 | ₩9,241 | ₩9,160 | ₩9,187 | -0.29% | 56.4만 |
|---|
| 2026.09.08 | ₩9,254 | ₩9,294 | ₩9,214 | ₩9,241 | -0.14% | 37.2만 |
|---|
| 2026.09.04 | ₩9,241 | ₩9,335 | ₩9,241 | ₩9,254 | +0.14% | 21.3만 |
|---|
| 2026.09.03 | ₩9,254 | ₩9,268 | ₩9,214 | ₩9,227 | -0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩9,241 | ₩9,268 | ₩9,174 | ₩9,201 | -0.43% | 34만 |
|---|
| 2026.09.01 | ₩9,335 | ₩9,361 | ₩9,160 | ₩9,227 | -1.15% | 83.3만 |
|---|
| 2026.08.31 | ₩9,321 | ₩9,348 | ₩9,294 | ₩9,321 | 0.00% | 25.2만 |
|---|
| 2026.08.28 | ₩9,375 | ₩9,375 | ₩9,321 | ₩9,361 | -0.14% | 27.3만 |
|---|
| 2026.08.27 | ₩9,348 | ₩9,388 | ₩9,335 | ₩9,361 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩9,321 | ₩9,361 | ₩9,308 | ₩9,308 | -0.14% | 25만 |
|---|
| 2026.08.25 | ₩9,348 | ₩9,375 | ₩9,281 | ₩9,361 | +0.14% | 49.1만 |
|---|
| 2026.08.24 | ₩9,268 | ₩9,335 | ₩9,254 | ₩9,294 | +0.29% | 36.8만 |
|---|
| 2026.08.21 | ₩9,281 | ₩9,361 | ₩9,227 | ₩9,335 | +0.58% | 30.6만 |
|---|
| 2026.08.20 | ₩9,415 | ₩9,442 | ₩9,227 | ₩9,281 | -1.42% | 60.8만 |
|---|
| 2026.08.19 | ₩9,442 | ₩9,482 | ₩9,428 | ₩9,455 | +0.14% | 30.3만 |
|---|
| 2026.08.18 | ₩9,361 | ₩9,442 | ₩9,348 | ₩9,428 | +0.72% | 31.7만 |
|---|
| 2026.08.17 | ₩9,468 | ₩9,468 | ₩9,415 | ₩9,415 | -0.57% | 42.4만 |
|---|
| 2026.08.14 | ₩9,482 | ₩9,509 | ₩9,455 | ₩9,482 | 0.00% | 34만 |
|---|
| 2026.08.13 | ₩9,522 | ₩9,522 | ₩9,482 | ₩9,495 | -0.28% | 30.3만 |
|---|
| 2026.08.12 | ₩9,616 | ₩9,629 | ₩9,589 | ₩9,589 | -0.28% | 28.4만 |
|---|
| 2026.08.11 | ₩9,616 | ₩9,616 | ₩9,549 | ₩9,602 | -0.14% | 36.1만 |
|---|
| 2026.08.10 | ₩9,562 | ₩9,602 | ₩9,535 | ₩9,602 | +0.42% | 15.5만 |
|---|
| 2026.08.07 | ₩9,535 | ₩9,576 | ₩9,522 | ₩9,549 | +0.14% | 27.9만 |
|---|
| 2026.08.06 | ₩9,455 | ₩9,535 | ₩9,455 | ₩9,535 | +0.85% | 29.9만 |
|---|
| 2026.08.05 | ₩9,482 | ₩9,509 | ₩9,415 | ₩9,415 | -0.71% | 30.9만 |
|---|
| 2026.08.04 | ₩9,509 | ₩9,522 | ₩9,455 | ₩9,468 | -0.42% | 39.2만 |
|---|
| 2026.08.03 | ₩9,522 | ₩9,522 | ₩9,455 | ₩9,495 | -0.28% | 40.7만 |
|---|
| 2026.07.31 | ₩9,455 | ₩9,495 | ₩9,415 | ₩9,482 | +0.28% | 29만 |
|---|
| 2026.07.30 | ₩9,415 | ₩9,482 | ₩9,361 | ₩9,455 | +0.43% | 27.8만 |
|---|
| 2026.07.29 | ₩9,388 | ₩9,455 | ₩9,361 | ₩9,442 | +0.57% | 34.6만 |
|---|
| 2026.07.28 | ₩9,388 | ₩9,468 | ₩9,388 | ₩9,402 | +0.14% | 39.4만 |
|---|
| 2026.07.27 | ₩9,428 | ₩9,509 | ₩9,388 | ₩9,415 | -0.14% | 33.7만 |
|---|
| 2026.07.24 | ₩9,388 | ₩9,455 | ₩9,348 | ₩9,442 | +0.57% | 45.2만 |
|---|
| 2026.07.23 | ₩9,428 | ₩9,455 | ₩9,361 | ₩9,388 | -0.43% | 61.2만 |
|---|
| 2026.07.22 | ₩9,549 | ₩9,549 | ₩9,442 | ₩9,455 | -0.98% | 35만 |
|---|
| 2026.07.21 | ₩9,549 | ₩9,562 | ₩9,509 | ₩9,522 | -0.28% | 31.9만 |
|---|
| 2026.07.20 | ₩9,562 | ₩9,589 | ₩9,468 | ₩9,549 | -0.14% | 54.6만 |
|---|
| 2026.07.17 | ₩9,589 | ₩9,629 | ₩9,535 | ₩9,562 | -0.28% | 353.9만 |
|---|
| 2026.07.16 | ₩9,535 | ₩9,629 | ₩9,535 | ₩9,589 | +0.56% | 87.5만 |
|---|
| 2026.07.15 | ₩9,535 | ₩9,576 | ₩9,402 | ₩9,549 | +0.14% | 58.4만 |
|---|
| 2026.07.14 | ₩9,495 | ₩9,535 | ₩9,482 | ₩9,509 | +0.14% | 74.7만 |
|---|
| 2026.07.13 | ₩9,455 | ₩9,509 | ₩9,402 | ₩9,455 | 0.00% | 99.7만 |
|---|
| 2026.07.10 | ₩9,549 | ₩9,576 | ₩9,509 | ₩9,522 | -0.28% | 56.6만 |
|---|
| 2026.07.09 | ₩9,562 | ₩9,562 | ₩9,495 | ₩9,509 | -0.56% | 49.5만 |
|---|
| 2026.07.08 | ₩9,482 | ₩9,562 | ₩9,482 | ₩9,535 | +0.56% | 61.2만 |
|---|
| 2026.07.07 | ₩9,576 | ₩9,602 | ₩9,535 | ₩9,549 | -0.28% | 46만 |
|---|
| 2026.07.06 | ₩9,549 | ₩9,616 | ₩9,535 | ₩9,576 | +0.28% | 60.2만 |
|---|
| 2026.07.02 | ₩9,576 | ₩9,616 | ₩9,549 | ₩9,549 | -0.28% | 42.2만 |
|---|
| 2026.07.01 | ₩9,549 | ₩9,616 | ₩9,482 | ₩9,562 | +0.14% | 39.2만 |
|---|
| 2026.06.30 | ₩9,495 | ₩9,576 | ₩9,495 | ₩9,549 | +0.56% | 47.5만 |
|---|
| 2026.06.29 | ₩9,375 | ₩9,509 | ₩9,348 | ₩9,509 | +1.43% | 67.2만 |
|---|
| 2026.06.26 | ₩9,268 | ₩9,375 | ₩9,268 | ₩9,375 | +1.16% | 29.3만 |
|---|
| 2026.06.25 | ₩9,214 | ₩9,294 | ₩9,214 | ₩9,268 | +0.58% | 48.4만 |
|---|
| 2026.06.24 | ₩9,160 | ₩9,268 | ₩9,134 | ₩9,201 | +0.44% | 71만 |
|---|
| 2026.06.23 | ₩9,040 | ₩9,160 | ₩9,027 | ₩9,107 | +0.74% | 26만 |
|---|
| 2026.06.22 | ₩9,147 | ₩9,147 | ₩9,053 | ₩9,080 | -0.73% | 28.2만 |
|---|
| 2026.06.18 | ₩9,147 | ₩9,174 | ₩9,107 | ₩9,120 | -0.29% | 22만 |
|---|
| 2026.06.17 | ₩9,201 | ₩9,214 | ₩9,147 | ₩9,147 | -0.58% | 22만 |
|---|
| 2026.06.16 | ₩9,201 | ₩9,227 | ₩9,160 | ₩9,201 | 0.00% | 35.9만 |
|---|
| 2026.06.15 | ₩9,120 | ₩9,227 | ₩9,120 | ₩9,160 | +0.44% | 46.8만 |
|---|
| 2026.06.12 | ₩9,107 | ₩9,160 | ₩9,080 | ₩9,120 | +0.15% | 31.4만 |
|---|
| 2026.06.11 | ₩9,094 | ₩9,094 | ₩9,040 | ₩9,067 | -0.29% | 22.4만 |
|---|
| 2026.06.10 | ₩9,147 | ₩9,201 | ₩9,120 | ₩9,134 | -0.15% | 27.8만 |
|---|
| 2026.06.09 | ₩9,107 | ₩9,160 | ₩9,053 | ₩9,147 | +0.44% | 32.5만 |
|---|
| 2026.06.08 | ₩9,174 | ₩9,174 | ₩9,107 | ₩9,107 | -0.73% | 24.1만 |
|---|
| 2026.06.05 | ₩9,187 | ₩9,214 | ₩9,147 | ₩9,174 | -0.15% | 33.4만 |
|---|
| 2026.06.04 | ₩9,227 | ₩9,254 | ₩9,201 | ₩9,241 | +0.15% | 37.2만 |
|---|
| 2026.06.03 | ₩9,214 | ₩9,254 | ₩9,160 | ₩9,160 | -0.58% | 43.6만 |
|---|
| 2026.06.02 | ₩9,294 | ₩9,308 | ₩9,241 | ₩9,268 | -0.29% | 34.2만 |
|---|
| 2026.06.01 | ₩9,335 | ₩9,375 | ₩9,281 | ₩9,294 | -0.43% | 36만 |
|---|
| 2026.05.29 | ₩9,361 | ₩9,375 | ₩9,321 | ₩9,348 | -0.14% | 32.3만 |
|---|
| 2026.05.28 | ₩9,335 | ₩9,375 | ₩9,321 | ₩9,361 | +0.29% | 28.3만 |
|---|
| 2026.05.27 | ₩9,227 | ₩9,348 | ₩9,227 | ₩9,335 | +1.16% | 63.9만 |
|---|
| 2026.05.26 | ₩9,227 | ₩9,227 | ₩9,174 | ₩9,214 | -0.15% | 29.8만 |
|---|
| 2026.05.22 | ₩9,201 | ₩9,201 | ₩9,160 | ₩9,174 | -0.29% | 17.7만 |
|---|
| 2026.05.21 | ₩9,160 | ₩9,187 | ₩9,147 | ₩9,147 | -0.15% | 20.4만 |
|---|
| 2026.05.20 | ₩9,067 | ₩9,187 | ₩9,067 | ₩9,187 | +1.33% | 35.3만 |
|---|
| 2026.05.19 | ₩9,053 | ₩9,067 | ₩9,000 | ₩9,067 | +0.15% | 37만 |
|---|
| 2026.05.18 | ₩9,134 | ₩9,160 | ₩9,027 | ₩9,107 | -0.29% | 86.9만 |
|---|
| 2026.05.15 | ₩9,254 | ₩9,281 | ₩9,147 | ₩9,147 | -1.16% | 35.1만 |
|---|
| 2026.05.14 | ₩9,281 | ₩9,308 | ₩9,254 | ₩9,281 | 0.00% | 28.6만 |
|---|
| 2026.05.13 | ₩9,294 | ₩9,321 | ₩9,254 | ₩9,308 | +0.14% | 37.9만 |
|---|
| 2026.05.12 | ₩9,294 | ₩9,321 | ₩9,160 | ₩9,268 | -0.29% | 56.9만 |
|---|
| 2026.05.11 | ₩9,402 | ₩9,468 | ₩9,308 | ₩9,308 | -1.00% | 49.8만 |
|---|
| 2026.05.08 | ₩9,616 | ₩9,629 | ₩9,455 | ₩9,495 | -1.25% | 80.7만 |
|---|
| 2026.05.07 | ₩9,656 | ₩9,656 | ₩9,589 | ₩9,602 | -0.55% | 42.2만 |
|---|
| 2026.05.06 | ₩9,549 | ₩9,643 | ₩9,509 | ₩9,629 | +0.84% | 42.8만 |
|---|
| 2026.05.05 | ₩9,576 | ₩9,576 | ₩9,455 | ₩9,562 | -0.14% | 49.7만 |
|---|
| 2026.05.04 | ₩9,589 | ₩9,669 | ₩9,522 | ₩9,576 | -0.14% | 64.2만 |
|---|
| 2026.05.01 | ₩9,535 | ₩9,602 | ₩9,522 | ₩9,589 | +0.56% | 45.5만 |
|---|
| 2026.04.30 | ₩9,468 | ₩9,522 | ₩9,442 | ₩9,522 | +0.57% | 24.4만 |
|---|
| 2026.04.29 | ₩9,482 | ₩9,482 | ₩9,361 | ₩9,468 | -0.14% | 42.1만 |
|---|
| 2026.04.28 | ₩9,442 | ₩9,535 | ₩9,442 | ₩9,522 | +0.85% | 29.8만 |
|---|
| 2026.04.27 | ₩9,428 | ₩9,482 | ₩9,388 | ₩9,482 | +0.57% | 28.2만 |
|---|
| 2026.04.24 | ₩9,455 | ₩9,468 | ₩9,335 | ₩9,415 | -0.42% | 52.1만 |
|---|
| 2026.04.23 | ₩9,455 | ₩9,455 | ₩9,388 | ₩9,428 | -0.28% | 21.2만 |
|---|
| 2026.04.22 | ₩9,455 | ₩9,482 | ₩9,415 | ₩9,428 | -0.28% | 23.5만 |
|---|
| 2026.04.21 | ₩9,455 | ₩9,522 | ₩9,415 | ₩9,415 | -0.42% | 32.7만 |
|---|
| 2026.04.20 | ₩9,522 | ₩9,535 | ₩9,442 | ₩9,468 | -0.56% | 36.2만 |
|---|
| 2026.04.17 | ₩9,468 | ₩9,509 | ₩9,442 | ₩9,509 | +0.42% | 30.1만 |
|---|
| 2026.04.16 | ₩9,455 | ₩9,468 | ₩9,402 | ₩9,428 | -0.28% | 29.5만 |
|---|
| 2026.04.15 | ₩9,415 | ₩9,428 | ₩9,375 | ₩9,428 | +0.14% | 25.5만 |
|---|
| 2026.04.14 | ₩9,348 | ₩9,468 | ₩9,348 | ₩9,402 | +0.57% | 48.5만 |
|---|
| 2026.04.13 | ₩9,388 | ₩9,388 | ₩9,335 | ₩9,335 | -0.57% | 47.4만 |
|---|
| 2026.04.10 | ₩9,495 | ₩9,495 | ₩9,428 | ₩9,455 | -0.42% | 29.1만 |
|---|
| 2026.04.09 | ₩9,442 | ₩9,482 | ₩9,415 | ₩9,482 | +0.43% | 40.3만 |
|---|
| 2026.04.08 | ₩9,402 | ₩9,442 | ₩9,361 | ₩9,415 | +0.14% | 36만 |
|---|
| 2026.04.07 | ₩9,348 | ₩9,348 | ₩9,254 | ₩9,294 | -0.57% | 44.6만 |
|---|
| 2026.04.06 | ₩9,268 | ₩9,321 | ₩9,254 | ₩9,321 | +0.58% | 48.1만 |
|---|
| 2026.04.02 | ₩9,080 | ₩9,281 | ₩9,053 | ₩9,227 | +1.62% | 45.4만 |
|---|
| 2026.04.01 | ₩9,254 | ₩9,335 | ₩9,187 | ₩9,241 | -0.14% | 79.9만 |
|---|
| 2026.03.31 | ₩8,919 | ₩9,227 | ₩8,906 | ₩9,227 | +3.45% | 89.9만 |
|---|
| 2026.03.30 | ₩8,852 | ₩8,906 | ₩8,826 | ₩8,893 | +0.45% | 73.7만 |
|---|
| 2026.03.27 | ₩8,906 | ₩8,919 | ₩8,745 | ₩8,799 | -1.20% | 202.3만 |
|---|
| 2026.03.26 | ₩9,053 | ₩9,120 | ₩8,933 | ₩8,933 | -1.33% | 50.7만 |
|---|
| 2026.03.25 | ₩9,053 | ₩9,134 | ₩9,040 | ₩9,094 | +0.44% | 33.5만 |
|---|
| 2026.03.24 | ₩8,986 | ₩9,067 | ₩8,879 | ₩9,027 | +0.45% | 57.3만 |
|---|
| 2026.03.23 | ₩8,960 | ₩9,040 | ₩8,866 | ₩8,986 | +0.30% | 117.2만 |
|---|
| 2026.03.20 | ₩9,107 | ₩9,107 | ₩8,906 | ₩8,906 | -2.21% | 92.1만 |
|---|
| 2026.03.19 | ₩9,214 | ₩9,214 | ₩9,094 | ₩9,134 | -0.87% | 84.1만 |
|---|
| 2026.03.18 | ₩9,308 | ₩9,361 | ₩9,254 | ₩9,268 | -0.43% | 43.9만 |
|---|
| 2026.03.17 | ₩9,227 | ₩9,361 | ₩9,227 | ₩9,335 | +1.16% | 55.1만 |
|---|
| 2026.03.16 | ₩9,227 | ₩9,308 | ₩9,214 | ₩9,227 | 0.00% | 71만 |
|---|
| 2026.03.13 | ₩9,375 | ₩9,388 | ₩9,174 | ₩9,227 | -1.57% | 74.8만 |
|---|
| 2026.03.12 | ₩9,442 | ₩9,468 | ₩9,348 | ₩9,361 | -0.85% | 43.6만 |
|---|
| 2026.03.11 | ₩9,522 | ₩9,589 | ₩9,495 | ₩9,549 | +0.28% | 53.5만 |
|---|
| 2026.03.10 | ₩9,308 | ₩9,535 | ₩9,308 | ₩9,495 | +2.01% | 73.7만 |
|---|
| 2026.03.09 | ₩9,375 | ₩9,415 | ₩9,254 | ₩9,361 | -0.14% | 84.9만 |
|---|
| 2026.03.06 | ₩9,589 | ₩9,589 | ₩9,468 | ₩9,468 | -1.26% | 69만 |
|---|
| 2026.03.05 | ₩9,643 | ₩9,750 | ₩9,589 | ₩9,602 | -0.42% | 38.8만 |
|---|
| 2026.03.04 | ₩9,643 | ₩9,736 | ₩9,643 | ₩9,683 | +0.42% | 34.4만 |
|---|
| 2026.03.03 | ₩9,629 | ₩9,696 | ₩9,562 | ₩9,656 | +0.28% | 39.1만 |
|---|
| 2026.03.02 | ₩9,643 | ₩9,750 | ₩9,643 | ₩9,723 | +0.83% | 39.4만 |
|---|
| 2026.02.27 | ₩9,696 | ₩9,750 | ₩9,656 | ₩9,696 | 0.00% | 39.1만 |
|---|
| 2026.02.26 | ₩9,616 | ₩9,736 | ₩9,616 | ₩9,723 | +1.11% | 40.6만 |
|---|
| 2026.02.25 | ₩9,777 | ₩9,803 | ₩9,535 | ₩9,643 | -1.37% | 147.3만 |
|---|
| 2026.02.24 | ₩9,790 | ₩9,830 | ₩9,777 | ₩9,790 | 0.00% | 37만 |
|---|
| 2026.02.23 | ₩9,803 | ₩9,817 | ₩9,750 | ₩9,803 | 0.00% | 41.2만 |
|---|
| 2026.02.20 | ₩9,830 | ₩9,870 | ₩9,790 | ₩9,790 | -0.41% | 38.8만 |
|---|
| 2026.02.19 | ₩9,857 | ₩9,870 | ₩9,830 | ₩9,843 | -0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩9,870 | ₩9,884 | ₩9,843 | ₩9,857 | -0.14% | 28.5만 |
|---|
| 2026.02.17 | ₩9,870 | ₩9,870 | ₩9,843 | ₩9,843 | -0.27% | 32.8만 |
|---|
| 2026.02.13 | ₩9,817 | ₩9,897 | ₩9,817 | ₩9,870 | +0.55% | 38.3만 |
|---|
| 2026.02.12 | ₩9,964 | ₩9,991 | ₩9,763 | ₩9,857 | -1.08% | 123.5만 |
|---|
| 2026.02.11 | ₩10,044 | ₩10,071 | ₩10,018 | ₩10,018 | -0.27% | 27.8만 |
|---|
| 2026.02.10 | ₩9,991 | ₩10,058 | ₩9,991 | ₩10,058 | +0.67% | 42.6만 |
|---|
| 2026.02.09 | ₩9,964 | ₩10,004 | ₩9,951 | ₩9,977 | +0.13% | 35.8만 |
|---|
| 2026.02.06 | ₩9,964 | ₩9,991 | ₩9,964 | ₩9,991 | +0.27% | 33.2만 |
|---|
| 2026.02.05 | ₩9,924 | ₩9,977 | ₩9,924 | ₩9,964 | +0.40% | 27.7만 |
|---|
| 2026.02.04 | ₩9,951 | ₩9,977 | ₩9,937 | ₩9,937 | -0.13% | 22.5만 |
|---|
| 2026.02.03 | ₩9,924 | ₩9,991 | ₩9,924 | ₩9,991 | +0.67% | 25.5만 |
|---|
| 2026.02.02 | ₩9,910 | ₩9,977 | ₩9,910 | ₩9,951 | +0.41% | 41만 |
|---|
| 2026.01.30 | ₩9,924 | ₩9,951 | ₩9,910 | ₩9,910 | -0.13% | 22.6만 |
|---|
| 2026.01.29 | ₩9,937 | ₩9,964 | ₩9,910 | ₩9,951 | +0.13% | 31.7만 |
|---|
| 2026.01.28 | ₩9,951 | ₩9,964 | ₩9,910 | ₩9,937 | -0.13% | 46.5만 |
|---|
| 2026.01.27 | ₩9,937 | ₩9,977 | ₩9,924 | ₩9,937 | 0.00% | 30.2만 |
|---|
| 2026.01.26 | ₩10,004 | ₩10,004 | ₩9,951 | ₩9,951 | -0.54% | 37.4만 |
|---|
| 2026.01.23 | ₩10,004 | ₩10,004 | ₩9,937 | ₩10,004 | 0.00% | 24.6만 |
|---|
| 2026.01.22 | ₩9,977 | ₩10,031 | ₩9,977 | ₩9,977 | 0.00% | 29.2만 |
|---|
| 2026.01.21 | ₩9,977 | ₩10,018 | ₩9,977 | ₩10,018 | +0.40% | 32.3만 |
|---|
| 2026.01.20 | ₩9,910 | ₩9,977 | ₩9,910 | ₩9,977 | +0.68% | 41.8만 |
|---|
| 2026.01.16 | ₩9,924 | ₩9,977 | ₩9,924 | ₩9,977 | +0.54% | 23.8만 |
|---|
| 2026.01.15 | ₩9,964 | ₩9,991 | ₩9,924 | ₩9,924 | -0.40% | 40.6만 |
|---|
| 2026.01.14 | ₩9,937 | ₩9,977 | ₩9,937 | ₩9,951 | +0.13% | 22.6만 |
|---|
| 2026.01.13 | ₩9,977 | ₩10,004 | ₩9,924 | ₩9,951 | -0.27% | 35.1만 |
|---|
| 2026.01.12 | ₩10,031 | ₩10,098 | ₩10,031 | ₩10,098 | +0.67% | 55.1만 |
|---|
| 2026.01.09 | ₩9,991 | ₩10,044 | ₩9,991 | ₩10,018 | +0.27% | 38.7만 |
|---|
| 2026.01.08 | ₩9,937 | ₩10,004 | ₩9,937 | ₩10,004 | +0.67% | 38.3만 |
|---|
| 2026.01.07 | ₩9,951 | ₩9,991 | ₩9,937 | ₩9,937 | -0.13% | 31.3만 |
|---|
| 2026.01.06 | ₩9,937 | ₩9,977 | ₩9,924 | ₩9,937 | 0.00% | 43.5만 |
|---|
| 2026.01.05 | ₩10,044 | ₩10,085 | ₩9,924 | ₩9,937 | -1.07% | 163.7만 |
|---|
| 2026.01.02 | ₩10,058 | ₩10,098 | ₩10,018 | ₩10,058 | 0.00% | 48.9만 |
|---|
| 2025.12.31 | ₩10,058 | ₩10,098 | ₩9,977 | ₩10,044 | -0.13% | 56.6만 |
|---|
| 2025.12.30 | ₩9,977 | ₩10,058 | ₩9,937 | ₩10,031 | +0.54% | 41.4만 |
|---|
| 2025.12.29 | ₩10,018 | ₩10,085 | ₩9,977 | ₩9,991 | -0.27% | 124.2만 |
|---|
| 2025.12.26 | ₩9,977 | ₩10,165 | ₩9,964 | ₩10,085 | +1.07% | 141.5만 |
|---|
| 2025.12.24 | ₩9,924 | ₩9,991 | ₩9,910 | ₩9,977 | +0.54% | 59만 |
|---|
| 2025.12.23 | ₩9,790 | ₩9,951 | ₩9,777 | ₩9,951 | +1.64% | 113.7만 |
|---|
| 2025.12.22 | ₩9,843 | ₩9,843 | ₩9,763 | ₩9,763 | -0.82% | 61.9만 |
|---|
| 2025.12.19 | ₩9,830 | ₩9,830 | ₩9,817 | ₩9,830 | 0.00% | 34.9만 |
|---|
| 2025.12.18 | ₩9,777 | ₩9,803 | ₩9,777 | ₩9,777 | 0.00% | 25.6만 |
|---|
| 2025.12.17 | ₩9,750 | ₩9,777 | ₩9,750 | ₩9,777 | +0.27% | 42.7만 |
|---|
| 2025.12.16 | ₩9,817 | ₩9,817 | ₩9,723 | ₩9,763 | -0.55% | 78.6만 |
|---|
| 2025.12.15 | ₩9,830 | ₩9,857 | ₩9,803 | ₩9,817 | -0.14% | 53.9만 |
|---|
| 2025.12.12 | ₩9,910 | ₩9,937 | ₩9,763 | ₩9,817 | -0.95% | 80.9만 |
|---|
| 2025.12.11 | ₩9,870 | ₩9,910 | ₩9,870 | ₩9,897 | +0.27% | 44.1만 |
|---|
| 2025.12.10 | ₩9,964 | ₩10,004 | ₩9,951 | ₩10,004 | +0.40% | 46.6만 |
|---|
| 2025.12.09 | ₩9,964 | ₩9,991 | ₩9,951 | ₩9,964 | 0.00% | 46.1만 |
|---|
| 2025.12.08 | ₩9,977 | ₩10,018 | ₩9,951 | ₩9,991 | +0.13% | 62.2만 |
|---|
| 2025.12.05 | ₩9,964 | ₩9,991 | ₩9,937 | ₩9,964 | 0.00% | 44.3만 |
|---|
| 2025.12.04 | ₩9,991 | ₩10,018 | ₩9,964 | ₩9,977 | -0.13% | 43.9만 |
|---|
| 2025.12.03 | ₩9,924 | ₩10,031 | ₩9,924 | ₩9,964 | +0.40% | 59.5만 |
|---|
| 2025.12.02 | ₩9,951 | ₩9,977 | ₩9,924 | ₩9,951 | 0.00% | 60.4만 |
|---|
| 2025.12.01 | ₩9,964 | ₩9,977 | ₩9,897 | ₩9,937 | -0.27% | 78.2만 |
|---|
| 2025.11.28 | ₩9,977 | ₩10,004 | ₩9,951 | ₩9,964 | -0.13% | 37.9만 |
|---|
| 2025.11.26 | ₩10,004 | ₩10,018 | ₩9,964 | ₩9,964 | -0.40% | 23.8만 |
|---|
| 2025.11.25 | ₩9,924 | ₩9,977 | ₩9,924 | ₩9,964 | +0.40% | 31.3만 |
|---|
| 2025.11.24 | ₩9,897 | ₩9,977 | ₩9,870 | ₩9,977 | +0.81% | 39.8만 |
|---|
| 2025.11.21 | ₩9,870 | ₩9,937 | ₩9,843 | ₩9,884 | +0.14% | 89.3만 |
|---|
| 2025.11.20 | ₩9,884 | ₩9,924 | ₩9,817 | ₩9,857 | -0.27% | 36.7만 |
|---|
| 2025.11.19 | ₩9,857 | ₩9,870 | ₩9,803 | ₩9,857 | 0.00% | 29.8만 |
|---|
| 2025.11.18 | ₩9,830 | ₩9,897 | ₩9,710 | ₩9,817 | -0.14% | 50.3만 |
|---|
| 2025.11.17 | ₩9,991 | ₩10,004 | ₩9,843 | ₩9,870 | -1.21% | 53.8만 |
|---|
| 2025.11.14 | ₩9,977 | ₩10,018 | ₩9,937 | ₩10,004 | +0.27% | 36.6만 |
|---|
| 2025.11.13 | ₩10,111 | ₩10,138 | ₩10,085 | ₩10,098 | -0.13% | 34.5만 |
|---|
| 2025.11.12 | ₩10,138 | ₩10,152 | ₩10,125 | ₩10,138 | 0.00% | 40.3만 |
|---|
| 2025.11.11 | ₩10,085 | ₩10,138 | ₩10,085 | ₩10,125 | +0.40% | 41.6만 |
|---|
| 2025.11.10 | ₩10,085 | ₩10,085 | ₩10,044 | ₩10,071 | -0.13% | 31.7만 |
|---|
| 2025.11.07 | ₩10,071 | ₩10,085 | ₩10,031 | ₩10,044 | -0.27% | 27.2만 |
|---|
| 2025.11.06 | ₩10,071 | ₩10,085 | ₩10,018 | ₩10,071 | 0.00% | 25.1만 |
|---|
| 2025.11.05 | ₩10,044 | ₩10,071 | ₩10,018 | ₩10,058 | +0.13% | 16.8만 |
|---|
| 2025.11.04 | ₩10,031 | ₩10,071 | ₩9,977 | ₩10,044 | +0.13% | 24.2만 |
|---|
| 2025.11.03 | ₩9,977 | ₩10,085 | ₩9,977 | ₩10,044 | +0.67% | 57.5만 |
|---|
| 2025.10.31 | ₩9,937 | ₩10,031 | ₩9,937 | ₩10,004 | +0.67% | 35.2만 |
|---|
| 2025.10.30 | ₩9,977 | ₩9,991 | ₩9,884 | ₩9,937 | -0.40% | 41.9만 |
|---|
| 2025.10.29 | ₩10,018 | ₩10,044 | ₩9,977 | ₩10,004 | -0.13% | 25.7만 |
|---|
| 2025.10.28 | ₩10,004 | ₩10,031 | ₩9,964 | ₩10,004 | 0.00% | 26만 |
|---|
| 2025.10.27 | ₩10,004 | ₩10,058 | ₩9,937 | ₩9,991 | -0.13% | 33.4만 |
|---|
| 2025.10.24 | ₩9,977 | ₩10,004 | ₩9,951 | ₩9,991 | +0.13% | 31.4만 |
|---|
| 2025.10.23 | ₩9,977 | ₩10,004 | ₩9,924 | ₩9,951 | -0.27% | 39.3만 |
|---|
| 2025.10.22 | ₩10,018 | ₩10,044 | ₩9,977 | ₩10,004 | -0.13% | 34.8만 |
|---|
| 2025.10.21 | ₩9,843 | ₩10,031 | ₩9,763 | ₩9,991 | +1.50% | 42만 |
|---|
| 2025.10.20 | ₩9,991 | ₩10,018 | ₩9,843 | ₩9,870 | -1.21% | 83.4만 |
|---|
| 2025.10.17 | ₩10,044 | ₩10,044 | ₩9,910 | ₩9,991 | -0.53% | 55만 |
|---|
| 2025.10.16 | ₩10,098 | ₩10,138 | ₩10,004 | ₩10,018 | -0.80% | 46.9만 |
|---|
| 2025.10.15 | ₩10,125 | ₩10,152 | ₩10,098 | ₩10,111 | -0.13% | 36.6만 |
|---|
| 2025.10.14 | ₩10,071 | ₩10,125 | ₩10,044 | ₩10,098 | +0.27% | 43.9만 |
|---|
| 2025.10.13 | ₩10,205 | ₩10,205 | ₩10,165 | ₩10,205 | 0.00% | 50.9만 |
|---|
| 2025.10.10 | ₩10,205 | ₩10,232 | ₩10,138 | ₩10,152 | -0.52% | 43.4만 |
|---|