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 | ₩8,392 | ₩8,499 | ₩8,352 | ₩8,352 | -0.48% | 64.8만 |
| 2026.10.08 | ₩8,285 | ₩8,459 | ₩8,272 | ₩8,419 | +1.61% | 62.1만 |
| 2026.10.07 | ₩8,378 | ₩8,392 | ₩8,272 | ₩8,272 | -1.28% | 63.8만 |
| 2026.10.06 | ₩8,298 | ₩8,445 | ₩8,298 | ₩8,445 | +1.77% | 47.6만 |
| 2026.10.05 | ₩8,472 | ₩8,726 | ₩8,272 | ₩8,272 | -2.37% | 41.3만 |
| 2026.10.02 | ₩8,405 | ₩8,552 | ₩8,405 | ₩8,472 | +0.79% | 71.1만 |
| 2026.10.01 | ₩8,378 | ₩8,405 | ₩8,218 | ₩8,392 | +0.16% | 65.4만 |
| 2026.09.30 | ₩8,365 | ₩8,459 | ₩8,325 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,338 |
| -0.32% |
| 55.6만 |
| 2026.09.29 | ₩8,285 | ₩8,405 | ₩8,272 | ₩8,405 | +1.45% | 59.2만 |
|---|
| 2026.09.28 | ₩8,312 | ₩8,312 | ₩8,231 | ₩8,285 | -0.32% | 74.8만 |
|---|
| 2026.09.25 | ₩8,231 | ₩8,365 | ₩8,218 | ₩8,352 | +1.46% | 62.8만 |
|---|
| 2026.09.24 | ₩8,325 | ₩8,352 | ₩8,231 | ₩8,272 | -0.64% | 82만 |
|---|
| 2026.09.23 | ₩8,445 | ₩8,445 | ₩8,365 | ₩8,365 | -0.95% | 99.4만 |
|---|
| 2026.09.22 | ₩8,566 | ₩8,592 | ₩8,445 | ₩8,472 | -1.09% | 76.9만 |
|---|
| 2026.09.21 | ₩8,672 | ₩8,699 | ₩8,566 | ₩8,579 | -1.08% | 59.4만 |
|---|
| 2026.09.18 | ₩8,753 | ₩8,753 | ₩8,659 | ₩8,659 | -1.07% | 37만 |
|---|
| 2026.09.17 | ₩8,739 | ₩8,753 | ₩8,632 | ₩8,753 | +0.15% | 109.7만 |
|---|
| 2026.09.16 | ₩8,713 | ₩8,779 | ₩8,672 | ₩8,699 | -0.15% | 55.2만 |
|---|
| 2026.09.15 | ₩8,699 | ₩8,726 | ₩8,619 | ₩8,686 | -0.15% | 64.6만 |
|---|
| 2026.09.14 | ₩8,846 | ₩8,846 | ₩8,672 | ₩8,686 | -1.81% | 99.6만 |
|---|
| 2026.09.11 | ₩8,993 | ₩9,007 | ₩8,846 | ₩8,873 | -1.34% | 78.8만 |
|---|
| 2026.09.10 | ₩9,127 | ₩9,140 | ₩9,033 | ₩9,033 | -1.02% | 52.1만 |
|---|
| 2026.09.09 | ₩9,194 | ₩9,220 | ₩9,140 | ₩9,167 | -0.29% | 56.4만 |
|---|
| 2026.09.08 | ₩9,234 | ₩9,274 | ₩9,194 | ₩9,220 | -0.14% | 37.2만 |
|---|
| 2026.09.04 | ₩9,220 | ₩9,314 | ₩9,220 | ₩9,234 | +0.14% | 21.3만 |
|---|
| 2026.09.03 | ₩9,234 | ₩9,247 | ₩9,194 | ₩9,207 | -0.29% | 21.1만 |
|---|
| 2026.09.02 | ₩9,220 | ₩9,247 | ₩9,154 | ₩9,180 | -0.43% | 34만 |
|---|
| 2026.09.01 | ₩9,314 | ₩9,341 | ₩9,140 | ₩9,207 | -1.15% | 83.3만 |
|---|
| 2026.08.31 | ₩9,301 | ₩9,327 | ₩9,274 | ₩9,301 | 0.00% | 25.2만 |
|---|
| 2026.08.28 | ₩9,354 | ₩9,354 | ₩9,301 | ₩9,341 | -0.14% | 27.3만 |
|---|
| 2026.08.27 | ₩9,327 | ₩9,367 | ₩9,314 | ₩9,341 | +0.14% | 19.8만 |
|---|
| 2026.08.26 | ₩9,301 | ₩9,341 | ₩9,287 | ₩9,287 | -0.14% | 25만 |
|---|
| 2026.08.25 | ₩9,327 | ₩9,354 | ₩9,260 | ₩9,341 | +0.14% | 49.1만 |
|---|
| 2026.08.24 | ₩9,247 | ₩9,314 | ₩9,234 | ₩9,274 | +0.29% | 36.8만 |
|---|
| 2026.08.21 | ₩9,260 | ₩9,341 | ₩9,207 | ₩9,314 | +0.58% | 30.6만 |
|---|
| 2026.08.20 | ₩9,394 | ₩9,421 | ₩9,207 | ₩9,260 | -1.42% | 60.8만 |
|---|
| 2026.08.19 | ₩9,421 | ₩9,461 | ₩9,407 | ₩9,434 | +0.14% | 30.3만 |
|---|
| 2026.08.18 | ₩9,341 | ₩9,421 | ₩9,327 | ₩9,407 | +0.72% | 31.7만 |
|---|
| 2026.08.17 | ₩9,447 | ₩9,447 | ₩9,394 | ₩9,394 | -0.57% | 42.4만 |
|---|
| 2026.08.14 | ₩9,461 | ₩9,488 | ₩9,434 | ₩9,461 | 0.00% | 34만 |
|---|
| 2026.08.13 | ₩9,501 | ₩9,501 | ₩9,461 | ₩9,474 | -0.28% | 30.3만 |
|---|
| 2026.08.12 | ₩9,594 | ₩9,608 | ₩9,568 | ₩9,568 | -0.28% | 28.4만 |
|---|
| 2026.08.11 | ₩9,594 | ₩9,594 | ₩9,528 | ₩9,581 | -0.14% | 36.1만 |
|---|
| 2026.08.10 | ₩9,541 | ₩9,581 | ₩9,514 | ₩9,581 | +0.42% | 15.5만 |
|---|
| 2026.08.07 | ₩9,514 | ₩9,554 | ₩9,501 | ₩9,528 | +0.14% | 27.9만 |
|---|
| 2026.08.06 | ₩9,434 | ₩9,514 | ₩9,434 | ₩9,514 | +0.85% | 29.9만 |
|---|
| 2026.08.05 | ₩9,461 | ₩9,488 | ₩9,394 | ₩9,394 | -0.71% | 30.9만 |
|---|
| 2026.08.04 | ₩9,488 | ₩9,501 | ₩9,434 | ₩9,447 | -0.42% | 39.2만 |
|---|
| 2026.08.03 | ₩9,501 | ₩9,501 | ₩9,434 | ₩9,474 | -0.28% | 40.7만 |
|---|
| 2026.07.31 | ₩9,434 | ₩9,474 | ₩9,394 | ₩9,461 | +0.28% | 29만 |
|---|
| 2026.07.30 | ₩9,394 | ₩9,461 | ₩9,341 | ₩9,434 | +0.43% | 27.8만 |
|---|
| 2026.07.29 | ₩9,367 | ₩9,434 | ₩9,341 | ₩9,421 | +0.57% | 34.6만 |
|---|
| 2026.07.28 | ₩9,367 | ₩9,447 | ₩9,367 | ₩9,381 | +0.14% | 39.4만 |
|---|
| 2026.07.27 | ₩9,407 | ₩9,488 | ₩9,367 | ₩9,394 | -0.14% | 33.7만 |
|---|
| 2026.07.24 | ₩9,367 | ₩9,434 | ₩9,327 | ₩9,421 | +0.57% | 45.2만 |
|---|
| 2026.07.23 | ₩9,407 | ₩9,434 | ₩9,341 | ₩9,367 | -0.43% | 61.2만 |
|---|
| 2026.07.22 | ₩9,528 | ₩9,528 | ₩9,421 | ₩9,434 | -0.98% | 35만 |
|---|
| 2026.07.21 | ₩9,528 | ₩9,541 | ₩9,488 | ₩9,501 | -0.28% | 31.9만 |
|---|
| 2026.07.20 | ₩9,541 | ₩9,568 | ₩9,447 | ₩9,528 | -0.14% | 54.6만 |
|---|
| 2026.07.17 | ₩9,568 | ₩9,608 | ₩9,514 | ₩9,541 | -0.28% | 353.9만 |
|---|
| 2026.07.16 | ₩9,514 | ₩9,608 | ₩9,514 | ₩9,568 | +0.56% | 87.5만 |
|---|
| 2026.07.15 | ₩9,514 | ₩9,554 | ₩9,381 | ₩9,528 | +0.14% | 58.4만 |
|---|
| 2026.07.14 | ₩9,474 | ₩9,514 | ₩9,461 | ₩9,488 | +0.14% | 74.7만 |
|---|
| 2026.07.13 | ₩9,434 | ₩9,488 | ₩9,381 | ₩9,434 | 0.00% | 99.7만 |
|---|
| 2026.07.10 | ₩9,528 | ₩9,554 | ₩9,488 | ₩9,501 | -0.28% | 56.6만 |
|---|
| 2026.07.09 | ₩9,541 | ₩9,541 | ₩9,474 | ₩9,488 | -0.56% | 49.5만 |
|---|
| 2026.07.08 | ₩9,461 | ₩9,541 | ₩9,461 | ₩9,514 | +0.56% | 61.2만 |
|---|
| 2026.07.07 | ₩9,554 | ₩9,581 | ₩9,514 | ₩9,528 | -0.28% | 46만 |
|---|
| 2026.07.06 | ₩9,528 | ₩9,594 | ₩9,514 | ₩9,554 | +0.28% | 60.2만 |
|---|
| 2026.07.02 | ₩9,554 | ₩9,594 | ₩9,528 | ₩9,528 | -0.28% | 42.2만 |
|---|
| 2026.07.01 | ₩9,528 | ₩9,594 | ₩9,461 | ₩9,541 | +0.14% | 39.2만 |
|---|
| 2026.06.30 | ₩9,474 | ₩9,554 | ₩9,474 | ₩9,528 | +0.56% | 47.5만 |
|---|
| 2026.06.29 | ₩9,354 | ₩9,488 | ₩9,327 | ₩9,488 | +1.43% | 67.2만 |
|---|
| 2026.06.26 | ₩9,247 | ₩9,354 | ₩9,247 | ₩9,354 | +1.16% | 29.3만 |
|---|
| 2026.06.25 | ₩9,194 | ₩9,274 | ₩9,194 | ₩9,247 | +0.58% | 48.4만 |
|---|
| 2026.06.24 | ₩9,140 | ₩9,247 | ₩9,113 | ₩9,180 | +0.44% | 71만 |
|---|
| 2026.06.23 | ₩9,020 | ₩9,140 | ₩9,007 | ₩9,087 | +0.74% | 26만 |
|---|
| 2026.06.22 | ₩9,127 | ₩9,127 | ₩9,033 | ₩9,060 | -0.73% | 28.2만 |
|---|
| 2026.06.18 | ₩9,127 | ₩9,154 | ₩9,087 | ₩9,100 | -0.29% | 22만 |
|---|
| 2026.06.17 | ₩9,180 | ₩9,194 | ₩9,127 | ₩9,127 | -0.58% | 22만 |
|---|
| 2026.06.16 | ₩9,180 | ₩9,207 | ₩9,140 | ₩9,180 | 0.00% | 35.9만 |
|---|
| 2026.06.15 | ₩9,100 | ₩9,207 | ₩9,100 | ₩9,140 | +0.44% | 46.8만 |
|---|
| 2026.06.12 | ₩9,087 | ₩9,140 | ₩9,060 | ₩9,100 | +0.15% | 31.4만 |
|---|
| 2026.06.11 | ₩9,073 | ₩9,073 | ₩9,020 | ₩9,047 | -0.29% | 22.4만 |
|---|
| 2026.06.10 | ₩9,127 | ₩9,180 | ₩9,100 | ₩9,113 | -0.15% | 27.8만 |
|---|
| 2026.06.09 | ₩9,087 | ₩9,140 | ₩9,033 | ₩9,127 | +0.44% | 32.5만 |
|---|
| 2026.06.08 | ₩9,154 | ₩9,154 | ₩9,087 | ₩9,087 | -0.73% | 24.1만 |
|---|
| 2026.06.05 | ₩9,167 | ₩9,194 | ₩9,127 | ₩9,154 | -0.15% | 33.4만 |
|---|
| 2026.06.04 | ₩9,207 | ₩9,234 | ₩9,180 | ₩9,220 | +0.15% | 37.2만 |
|---|
| 2026.06.03 | ₩9,194 | ₩9,234 | ₩9,140 | ₩9,140 | -0.58% | 43.6만 |
|---|
| 2026.06.02 | ₩9,274 | ₩9,287 | ₩9,220 | ₩9,247 | -0.29% | 34.2만 |
|---|
| 2026.06.01 | ₩9,314 | ₩9,354 | ₩9,260 | ₩9,274 | -0.43% | 36만 |
|---|
| 2026.05.29 | ₩9,341 | ₩9,354 | ₩9,301 | ₩9,327 | -0.14% | 32.3만 |
|---|
| 2026.05.28 | ₩9,314 | ₩9,354 | ₩9,301 | ₩9,341 | +0.29% | 28.3만 |
|---|
| 2026.05.27 | ₩9,207 | ₩9,327 | ₩9,207 | ₩9,314 | +1.16% | 63.9만 |
|---|
| 2026.05.26 | ₩9,207 | ₩9,207 | ₩9,154 | ₩9,194 | -0.15% | 29.8만 |
|---|
| 2026.05.22 | ₩9,180 | ₩9,180 | ₩9,140 | ₩9,154 | -0.29% | 17.7만 |
|---|
| 2026.05.21 | ₩9,140 | ₩9,167 | ₩9,127 | ₩9,127 | -0.15% | 20.4만 |
|---|
| 2026.05.20 | ₩9,047 | ₩9,167 | ₩9,047 | ₩9,167 | +1.33% | 35.3만 |
|---|
| 2026.05.19 | ₩9,033 | ₩9,047 | ₩8,980 | ₩9,047 | +0.15% | 37만 |
|---|
| 2026.05.18 | ₩9,113 | ₩9,140 | ₩9,007 | ₩9,087 | -0.29% | 86.9만 |
|---|
| 2026.05.15 | ₩9,234 | ₩9,260 | ₩9,127 | ₩9,127 | -1.16% | 35.1만 |
|---|
| 2026.05.14 | ₩9,260 | ₩9,287 | ₩9,234 | ₩9,260 | 0.00% | 28.6만 |
|---|
| 2026.05.13 | ₩9,274 | ₩9,301 | ₩9,234 | ₩9,287 | +0.14% | 37.9만 |
|---|
| 2026.05.12 | ₩9,274 | ₩9,301 | ₩9,140 | ₩9,247 | -0.29% | 56.9만 |
|---|
| 2026.05.11 | ₩9,381 | ₩9,447 | ₩9,287 | ₩9,287 | -1.00% | 49.8만 |
|---|
| 2026.05.08 | ₩9,594 | ₩9,608 | ₩9,434 | ₩9,474 | -1.25% | 80.7만 |
|---|
| 2026.05.07 | ₩9,635 | ₩9,635 | ₩9,568 | ₩9,581 | -0.55% | 42.2만 |
|---|
| 2026.05.06 | ₩9,528 | ₩9,621 | ₩9,488 | ₩9,608 | +0.84% | 42.8만 |
|---|
| 2026.05.05 | ₩9,554 | ₩9,554 | ₩9,434 | ₩9,541 | -0.14% | 49.7만 |
|---|
| 2026.05.04 | ₩9,568 | ₩9,648 | ₩9,501 | ₩9,554 | -0.14% | 64.2만 |
|---|
| 2026.05.01 | ₩9,514 | ₩9,581 | ₩9,501 | ₩9,568 | +0.56% | 45.5만 |
|---|
| 2026.04.30 | ₩9,447 | ₩9,501 | ₩9,421 | ₩9,501 | +0.57% | 24.4만 |
|---|
| 2026.04.29 | ₩9,461 | ₩9,461 | ₩9,341 | ₩9,447 | -0.14% | 42.1만 |
|---|
| 2026.04.28 | ₩9,421 | ₩9,514 | ₩9,421 | ₩9,501 | +0.85% | 29.8만 |
|---|
| 2026.04.27 | ₩9,407 | ₩9,461 | ₩9,367 | ₩9,461 | +0.57% | 28.2만 |
|---|
| 2026.04.24 | ₩9,434 | ₩9,447 | ₩9,314 | ₩9,394 | -0.42% | 52.1만 |
|---|
| 2026.04.23 | ₩9,434 | ₩9,434 | ₩9,367 | ₩9,407 | -0.28% | 21.2만 |
|---|
| 2026.04.22 | ₩9,434 | ₩9,461 | ₩9,394 | ₩9,407 | -0.28% | 23.5만 |
|---|
| 2026.04.21 | ₩9,434 | ₩9,501 | ₩9,394 | ₩9,394 | -0.42% | 32.7만 |
|---|
| 2026.04.20 | ₩9,501 | ₩9,514 | ₩9,421 | ₩9,447 | -0.56% | 36.2만 |
|---|
| 2026.04.17 | ₩9,447 | ₩9,488 | ₩9,421 | ₩9,488 | +0.42% | 30.1만 |
|---|
| 2026.04.16 | ₩9,434 | ₩9,447 | ₩9,381 | ₩9,407 | -0.28% | 29.5만 |
|---|
| 2026.04.15 | ₩9,394 | ₩9,407 | ₩9,354 | ₩9,407 | +0.14% | 25.5만 |
|---|
| 2026.04.14 | ₩9,327 | ₩9,447 | ₩9,327 | ₩9,381 | +0.57% | 48.5만 |
|---|
| 2026.04.13 | ₩9,367 | ₩9,367 | ₩9,314 | ₩9,314 | -0.57% | 47.4만 |
|---|
| 2026.04.10 | ₩9,474 | ₩9,474 | ₩9,407 | ₩9,434 | -0.42% | 29.1만 |
|---|
| 2026.04.09 | ₩9,421 | ₩9,461 | ₩9,394 | ₩9,461 | +0.43% | 40.3만 |
|---|
| 2026.04.08 | ₩9,381 | ₩9,421 | ₩9,341 | ₩9,394 | +0.14% | 36만 |
|---|
| 2026.04.07 | ₩9,327 | ₩9,327 | ₩9,234 | ₩9,274 | -0.57% | 44.6만 |
|---|
| 2026.04.06 | ₩9,247 | ₩9,301 | ₩9,234 | ₩9,301 | +0.58% | 48.1만 |
|---|
| 2026.04.02 | ₩9,060 | ₩9,260 | ₩9,033 | ₩9,207 | +1.62% | 45.4만 |
|---|
| 2026.04.01 | ₩9,234 | ₩9,314 | ₩9,167 | ₩9,220 | -0.14% | 79.9만 |
|---|
| 2026.03.31 | ₩8,900 | ₩9,207 | ₩8,886 | ₩9,207 | +3.45% | 89.9만 |
|---|
| 2026.03.30 | ₩8,833 | ₩8,886 | ₩8,806 | ₩8,873 | +0.45% | 73.7만 |
|---|
| 2026.03.27 | ₩8,886 | ₩8,900 | ₩8,726 | ₩8,779 | -1.20% | 202.3만 |
|---|
| 2026.03.26 | ₩9,033 | ₩9,100 | ₩8,913 | ₩8,913 | -1.33% | 50.7만 |
|---|
| 2026.03.25 | ₩9,033 | ₩9,113 | ₩9,020 | ₩9,073 | +0.44% | 33.5만 |
|---|
| 2026.03.24 | ₩8,966 | ₩9,047 | ₩8,860 | ₩9,007 | +0.45% | 57.3만 |
|---|
| 2026.03.23 | ₩8,940 | ₩9,020 | ₩8,846 | ₩8,966 | +0.30% | 117.2만 |
|---|
| 2026.03.20 | ₩9,087 | ₩9,087 | ₩8,886 | ₩8,886 | -2.21% | 92.1만 |
|---|
| 2026.03.19 | ₩9,194 | ₩9,194 | ₩9,073 | ₩9,113 | -0.87% | 84.1만 |
|---|
| 2026.03.18 | ₩9,287 | ₩9,341 | ₩9,234 | ₩9,247 | -0.43% | 43.9만 |
|---|
| 2026.03.17 | ₩9,207 | ₩9,341 | ₩9,207 | ₩9,314 | +1.16% | 55.1만 |
|---|
| 2026.03.16 | ₩9,207 | ₩9,287 | ₩9,194 | ₩9,207 | 0.00% | 71만 |
|---|
| 2026.03.13 | ₩9,354 | ₩9,367 | ₩9,154 | ₩9,207 | -1.57% | 74.8만 |
|---|
| 2026.03.12 | ₩9,421 | ₩9,447 | ₩9,327 | ₩9,341 | -0.85% | 43.6만 |
|---|
| 2026.03.11 | ₩9,501 | ₩9,568 | ₩9,474 | ₩9,528 | +0.28% | 53.5만 |
|---|
| 2026.03.10 | ₩9,287 | ₩9,514 | ₩9,287 | ₩9,474 | +2.01% | 73.7만 |
|---|
| 2026.03.09 | ₩9,354 | ₩9,394 | ₩9,234 | ₩9,341 | -0.14% | 84.9만 |
|---|
| 2026.03.06 | ₩9,568 | ₩9,568 | ₩9,447 | ₩9,447 | -1.26% | 69만 |
|---|
| 2026.03.05 | ₩9,621 | ₩9,728 | ₩9,568 | ₩9,581 | -0.42% | 38.8만 |
|---|
| 2026.03.04 | ₩9,621 | ₩9,715 | ₩9,621 | ₩9,661 | +0.42% | 34.4만 |
|---|
| 2026.03.03 | ₩9,608 | ₩9,675 | ₩9,541 | ₩9,635 | +0.28% | 39.1만 |
|---|
| 2026.03.02 | ₩9,621 | ₩9,728 | ₩9,621 | ₩9,701 | +0.83% | 39.4만 |
|---|
| 2026.02.27 | ₩9,675 | ₩9,728 | ₩9,635 | ₩9,675 | 0.00% | 39.1만 |
|---|
| 2026.02.26 | ₩9,594 | ₩9,715 | ₩9,594 | ₩9,701 | +1.11% | 40.6만 |
|---|
| 2026.02.25 | ₩9,755 | ₩9,782 | ₩9,514 | ₩9,621 | -1.37% | 147.3만 |
|---|
| 2026.02.24 | ₩9,768 | ₩9,808 | ₩9,755 | ₩9,768 | 0.00% | 37만 |
|---|
| 2026.02.23 | ₩9,782 | ₩9,795 | ₩9,728 | ₩9,782 | 0.00% | 41.2만 |
|---|
| 2026.02.20 | ₩9,808 | ₩9,848 | ₩9,768 | ₩9,768 | -0.41% | 38.8만 |
|---|
| 2026.02.19 | ₩9,835 | ₩9,848 | ₩9,808 | ₩9,822 | -0.14% | 42.6만 |
|---|
| 2026.02.18 | ₩9,848 | ₩9,862 | ₩9,822 | ₩9,835 | -0.14% | 28.5만 |
|---|
| 2026.02.17 | ₩9,848 | ₩9,848 | ₩9,822 | ₩9,822 | -0.27% | 32.8만 |
|---|
| 2026.02.13 | ₩9,795 | ₩9,875 | ₩9,795 | ₩9,848 | +0.55% | 38.3만 |
|---|
| 2026.02.12 | ₩9,942 | ₩9,969 | ₩9,741 | ₩9,835 | -1.08% | 123.5만 |
|---|
| 2026.02.11 | ₩10,022 | ₩10,049 | ₩9,995 | ₩9,995 | -0.27% | 27.8만 |
|---|
| 2026.02.10 | ₩9,969 | ₩10,035 | ₩9,969 | ₩10,035 | +0.67% | 42.6만 |
|---|
| 2026.02.09 | ₩9,942 | ₩9,982 | ₩9,929 | ₩9,955 | +0.13% | 35.8만 |
|---|
| 2026.02.06 | ₩9,942 | ₩9,969 | ₩9,942 | ₩9,969 | +0.27% | 33.2만 |
|---|
| 2026.02.05 | ₩9,902 | ₩9,955 | ₩9,902 | ₩9,942 | +0.40% | 27.7만 |
|---|
| 2026.02.04 | ₩9,929 | ₩9,955 | ₩9,915 | ₩9,915 | -0.13% | 22.5만 |
|---|
| 2026.02.03 | ₩9,902 | ₩9,969 | ₩9,902 | ₩9,969 | +0.67% | 25.5만 |
|---|
| 2026.02.02 | ₩9,888 | ₩9,955 | ₩9,888 | ₩9,929 | +0.41% | 41만 |
|---|
| 2026.01.30 | ₩9,902 | ₩9,929 | ₩9,888 | ₩9,888 | -0.13% | 22.6만 |
|---|
| 2026.01.29 | ₩9,915 | ₩9,942 | ₩9,888 | ₩9,929 | +0.13% | 31.7만 |
|---|
| 2026.01.28 | ₩9,929 | ₩9,942 | ₩9,888 | ₩9,915 | -0.13% | 46.5만 |
|---|
| 2026.01.27 | ₩9,915 | ₩9,955 | ₩9,902 | ₩9,915 | 0.00% | 30.2만 |
|---|
| 2026.01.26 | ₩9,982 | ₩9,982 | ₩9,929 | ₩9,929 | -0.54% | 37.4만 |
|---|
| 2026.01.23 | ₩9,982 | ₩9,982 | ₩9,915 | ₩9,982 | 0.00% | 24.6만 |
|---|
| 2026.01.22 | ₩9,955 | ₩10,009 | ₩9,955 | ₩9,955 | 0.00% | 29.2만 |
|---|
| 2026.01.21 | ₩9,955 | ₩9,995 | ₩9,955 | ₩9,995 | +0.40% | 32.3만 |
|---|
| 2026.01.20 | ₩9,888 | ₩9,955 | ₩9,888 | ₩9,955 | +0.68% | 41.8만 |
|---|
| 2026.01.16 | ₩9,902 | ₩9,955 | ₩9,902 | ₩9,955 | +0.54% | 23.8만 |
|---|
| 2026.01.15 | ₩9,942 | ₩9,969 | ₩9,902 | ₩9,902 | -0.40% | 40.6만 |
|---|
| 2026.01.14 | ₩9,915 | ₩9,955 | ₩9,915 | ₩9,929 | +0.13% | 22.6만 |
|---|
| 2026.01.13 | ₩9,955 | ₩9,982 | ₩9,902 | ₩9,929 | -0.27% | 35.1만 |
|---|
| 2026.01.12 | ₩10,009 | ₩10,076 | ₩10,009 | ₩10,076 | +0.67% | 55.1만 |
|---|
| 2026.01.09 | ₩9,969 | ₩10,022 | ₩9,969 | ₩9,995 | +0.27% | 38.7만 |
|---|
| 2026.01.08 | ₩9,915 | ₩9,982 | ₩9,915 | ₩9,982 | +0.67% | 38.3만 |
|---|
| 2026.01.07 | ₩9,929 | ₩9,969 | ₩9,915 | ₩9,915 | -0.13% | 31.3만 |
|---|
| 2026.01.06 | ₩9,915 | ₩9,955 | ₩9,902 | ₩9,915 | 0.00% | 43.5만 |
|---|
| 2026.01.05 | ₩10,022 | ₩10,062 | ₩9,902 | ₩9,915 | -1.07% | 163.7만 |
|---|
| 2026.01.02 | ₩10,035 | ₩10,076 | ₩9,995 | ₩10,035 | 0.00% | 48.9만 |
|---|
| 2025.12.31 | ₩10,035 | ₩10,076 | ₩9,955 | ₩10,022 | -0.13% | 56.6만 |
|---|
| 2025.12.30 | ₩9,955 | ₩10,035 | ₩9,915 | ₩10,009 | +0.54% | 41.4만 |
|---|
| 2025.12.29 | ₩9,995 | ₩10,062 | ₩9,955 | ₩9,969 | -0.27% | 124.2만 |
|---|
| 2025.12.26 | ₩9,955 | ₩10,142 | ₩9,942 | ₩10,062 | +1.07% | 141.5만 |
|---|
| 2025.12.24 | ₩9,902 | ₩9,969 | ₩9,888 | ₩9,955 | +0.54% | 59만 |
|---|
| 2025.12.23 | ₩9,768 | ₩9,929 | ₩9,755 | ₩9,929 | +1.64% | 113.7만 |
|---|
| 2025.12.22 | ₩9,822 | ₩9,822 | ₩9,741 | ₩9,741 | -0.82% | 61.9만 |
|---|
| 2025.12.19 | ₩9,808 | ₩9,808 | ₩9,795 | ₩9,808 | 0.00% | 34.9만 |
|---|
| 2025.12.18 | ₩9,755 | ₩9,782 | ₩9,755 | ₩9,755 | 0.00% | 25.6만 |
|---|
| 2025.12.17 | ₩9,728 | ₩9,755 | ₩9,728 | ₩9,755 | +0.27% | 42.7만 |
|---|
| 2025.12.16 | ₩9,795 | ₩9,795 | ₩9,701 | ₩9,741 | -0.55% | 78.6만 |
|---|
| 2025.12.15 | ₩9,808 | ₩9,835 | ₩9,782 | ₩9,795 | -0.14% | 53.9만 |
|---|
| 2025.12.12 | ₩9,888 | ₩9,915 | ₩9,741 | ₩9,795 | -0.95% | 80.9만 |
|---|
| 2025.12.11 | ₩9,848 | ₩9,888 | ₩9,848 | ₩9,875 | +0.27% | 44.1만 |
|---|
| 2025.12.10 | ₩9,942 | ₩9,982 | ₩9,929 | ₩9,982 | +0.40% | 46.6만 |
|---|
| 2025.12.09 | ₩9,942 | ₩9,969 | ₩9,929 | ₩9,942 | 0.00% | 46.1만 |
|---|
| 2025.12.08 | ₩9,955 | ₩9,995 | ₩9,929 | ₩9,969 | +0.13% | 62.2만 |
|---|
| 2025.12.05 | ₩9,942 | ₩9,969 | ₩9,915 | ₩9,942 | 0.00% | 44.3만 |
|---|
| 2025.12.04 | ₩9,969 | ₩9,995 | ₩9,942 | ₩9,955 | -0.13% | 43.9만 |
|---|
| 2025.12.03 | ₩9,902 | ₩10,009 | ₩9,902 | ₩9,942 | +0.40% | 59.5만 |
|---|
| 2025.12.02 | ₩9,929 | ₩9,955 | ₩9,902 | ₩9,929 | 0.00% | 60.4만 |
|---|
| 2025.12.01 | ₩9,942 | ₩9,955 | ₩9,875 | ₩9,915 | -0.27% | 78.2만 |
|---|
| 2025.11.28 | ₩9,955 | ₩9,982 | ₩9,929 | ₩9,942 | -0.13% | 37.9만 |
|---|
| 2025.11.26 | ₩9,982 | ₩9,995 | ₩9,942 | ₩9,942 | -0.40% | 23.8만 |
|---|
| 2025.11.25 | ₩9,902 | ₩9,955 | ₩9,902 | ₩9,942 | +0.40% | 31.3만 |
|---|
| 2025.11.24 | ₩9,875 | ₩9,955 | ₩9,848 | ₩9,955 | +0.81% | 39.8만 |
|---|
| 2025.11.21 | ₩9,848 | ₩9,915 | ₩9,822 | ₩9,862 | +0.14% | 89.3만 |
|---|
| 2025.11.20 | ₩9,862 | ₩9,902 | ₩9,795 | ₩9,835 | -0.27% | 36.7만 |
|---|
| 2025.11.19 | ₩9,835 | ₩9,848 | ₩9,782 | ₩9,835 | 0.00% | 29.8만 |
|---|
| 2025.11.18 | ₩9,808 | ₩9,875 | ₩9,688 | ₩9,795 | -0.14% | 50.3만 |
|---|
| 2025.11.17 | ₩9,969 | ₩9,982 | ₩9,822 | ₩9,848 | -1.21% | 53.8만 |
|---|
| 2025.11.14 | ₩9,955 | ₩9,995 | ₩9,915 | ₩9,982 | +0.27% | 36.6만 |
|---|
| 2025.11.13 | ₩10,089 | ₩10,116 | ₩10,062 | ₩10,076 | -0.13% | 34.5만 |
|---|
| 2025.11.12 | ₩10,116 | ₩10,129 | ₩10,102 | ₩10,116 | 0.00% | 40.3만 |
|---|
| 2025.11.11 | ₩10,062 | ₩10,116 | ₩10,062 | ₩10,102 | +0.40% | 41.6만 |
|---|
| 2025.11.10 | ₩10,062 | ₩10,062 | ₩10,022 | ₩10,049 | -0.13% | 31.7만 |
|---|
| 2025.11.07 | ₩10,049 | ₩10,062 | ₩10,009 | ₩10,022 | -0.27% | 27.2만 |
|---|
| 2025.11.06 | ₩10,049 | ₩10,062 | ₩9,995 | ₩10,049 | 0.00% | 25.1만 |
|---|
| 2025.11.05 | ₩10,022 | ₩10,049 | ₩9,995 | ₩10,035 | +0.13% | 16.8만 |
|---|
| 2025.11.04 | ₩10,009 | ₩10,049 | ₩9,955 | ₩10,022 | +0.13% | 24.2만 |
|---|
| 2025.11.03 | ₩9,955 | ₩10,062 | ₩9,955 | ₩10,022 | +0.67% | 57.5만 |
|---|
| 2025.10.31 | ₩9,915 | ₩10,009 | ₩9,915 | ₩9,982 | +0.67% | 35.2만 |
|---|
| 2025.10.30 | ₩9,955 | ₩9,969 | ₩9,862 | ₩9,915 | -0.40% | 41.9만 |
|---|
| 2025.10.29 | ₩9,995 | ₩10,022 | ₩9,955 | ₩9,982 | -0.13% | 25.7만 |
|---|
| 2025.10.28 | ₩9,982 | ₩10,009 | ₩9,942 | ₩9,982 | 0.00% | 26만 |
|---|
| 2025.10.27 | ₩9,982 | ₩10,035 | ₩9,915 | ₩9,969 | -0.13% | 33.4만 |
|---|
| 2025.10.24 | ₩9,955 | ₩9,982 | ₩9,929 | ₩9,969 | +0.13% | 31.4만 |
|---|
| 2025.10.23 | ₩9,955 | ₩9,982 | ₩9,902 | ₩9,929 | -0.27% | 39.3만 |
|---|
| 2025.10.22 | ₩9,995 | ₩10,022 | ₩9,955 | ₩9,982 | -0.13% | 34.8만 |
|---|
| 2025.10.21 | ₩9,822 | ₩10,009 | ₩9,741 | ₩9,969 | +1.50% | 42만 |
|---|
| 2025.10.20 | ₩9,969 | ₩9,995 | ₩9,822 | ₩9,848 | -1.21% | 83.4만 |
|---|
| 2025.10.17 | ₩10,022 | ₩10,022 | ₩9,888 | ₩9,969 | -0.53% | 55만 |
|---|
| 2025.10.16 | ₩10,076 | ₩10,116 | ₩9,982 | ₩9,995 | -0.80% | 46.9만 |
|---|
| 2025.10.15 | ₩10,102 | ₩10,129 | ₩10,076 | ₩10,089 | -0.13% | 36.6만 |
|---|
| 2025.10.14 | ₩10,049 | ₩10,102 | ₩10,022 | ₩10,076 | +0.27% | 43.9만 |
|---|
| 2025.10.13 | ₩10,182 | ₩10,182 | ₩10,142 | ₩10,182 | 0.00% | 50.9만 |
|---|
| 2025.10.10 | ₩10,182 | ₩10,209 | ₩10,116 | ₩10,129 | -0.52% | 43.4만 |
|---|