시장 데이터를 불러오는 중
전체 종목
Pimco High Income Fund 과거 주가
Pimco High Income Fund · PHK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pimco High Income Fund · PHK · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,615 | ₩5,628 | ₩5,574 | ₩5,574 | -0.72% | 171.4만 |
| 2026.10.08 | ₩5,494 | ₩5,615 | ₩5,481 | ₩5,615 | +2.20% | 303.1만 |
| 2026.10.07 | ₩5,548 | ₩5,548 | ₩5,467 | ₩5,534 | -0.24% | 138.9만 |
| 2026.10.06 | ₩5,467 | ₩5,655 | ₩5,440 | ₩5,628 | +2.94% | 170.5만 |
| 2026.10.05 | ₩5,534 | ₩5,548 | ₩5,440 | ₩5,440 | -1.69% | 165.1만 |
| 2026.10.02 | ₩5,601 | ₩5,641 | ₩5,534 | ₩5,561 | -0.72% | 152.4만 |
| 2026.10.01 | ₩5,507 | ₩5,548 | ₩5,414 | ₩5,548 | +0.73% | 170.6만 |
| 2026.09.30 | ₩5,548 | ₩5,574 | ₩5,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,494 |
| -0.97% |
| 139.6만 |
| 2026.09.29 | ₩5,507 | ₩5,534 | ₩5,427 | ₩5,521 | +0.24% | 188.4만 |
|---|
| 2026.09.28 | ₩5,494 | ₩5,534 | ₩5,427 | ₩5,454 | -0.73% | 196.1만 |
|---|
| 2026.09.25 | ₩5,548 | ₩5,588 | ₩5,467 | ₩5,534 | -0.24% | 249.1만 |
|---|
| 2026.09.24 | ₩5,440 | ₩5,548 | ₩5,414 | ₩5,534 | +1.72% | 210.5만 |
|---|
| 2026.09.23 | ₩5,574 | ₩5,574 | ₩5,440 | ₩5,507 | -1.20% | 227.6만 |
|---|
| 2026.09.22 | ₩5,695 | ₩5,708 | ₩5,561 | ₩5,561 | -2.35% | 256.6만 |
|---|
| 2026.09.21 | ₩5,762 | ₩5,762 | ₩5,668 | ₩5,695 | -1.16% | 109.4만 |
|---|
| 2026.09.18 | ₩5,789 | ₩5,829 | ₩5,708 | ₩5,722 | -1.16% | 162.8만 |
|---|
| 2026.09.17 | ₩5,775 | ₩5,869 | ₩5,735 | ₩5,869 | +1.62% | 152.2만 |
|---|
| 2026.09.16 | ₩5,749 | ₩5,789 | ₩5,735 | ₩5,789 | +0.70% | 115.6만 |
|---|
| 2026.09.15 | ₩5,829 | ₩5,829 | ₩5,722 | ₩5,749 | -1.38% | 144.2만 |
|---|
| 2026.09.14 | ₩5,829 | ₩5,842 | ₩5,775 | ₩5,816 | -0.23% | 288.7만 |
|---|
| 2026.09.11 | ₩5,896 | ₩5,923 | ₩5,816 | ₩5,842 | -0.91% | 210.3만 |
|---|
| 2026.09.10 | ₩6,017 | ₩6,030 | ₩5,936 | ₩5,936 | -1.34% | 114.4만 |
|---|
| 2026.09.09 | ₩6,070 | ₩6,084 | ₩6,030 | ₩6,043 | -0.44% | 68만 |
|---|
| 2026.09.08 | ₩6,057 | ₩6,084 | ₩6,030 | ₩6,070 | +0.22% | 68.3만 |
|---|
| 2026.09.04 | ₩6,043 | ₩6,057 | ₩6,030 | ₩6,030 | -0.22% | 37.7만 |
|---|
| 2026.09.03 | ₩6,043 | ₩6,057 | ₩6,030 | ₩6,030 | -0.22% | 71.2만 |
|---|
| 2026.09.02 | ₩6,070 | ₩6,070 | ₩6,030 | ₩6,043 | -0.44% | 60.9만 |
|---|
| 2026.09.01 | ₩6,057 | ₩6,084 | ₩6,030 | ₩6,057 | 0.00% | 77.4만 |
|---|
| 2026.08.31 | ₩6,070 | ₩6,070 | ₩6,043 | ₩6,043 | -0.44% | 51.2만 |
|---|
| 2026.08.28 | ₩6,097 | ₩6,124 | ₩6,043 | ₩6,084 | -0.22% | 59.3만 |
|---|
| 2026.08.27 | ₩6,084 | ₩6,124 | ₩6,070 | ₩6,124 | +0.66% | 80.1만 |
|---|
| 2026.08.26 | ₩6,097 | ₩6,110 | ₩6,057 | ₩6,057 | -0.66% | 67.5만 |
|---|
| 2026.08.25 | ₩6,097 | ₩6,124 | ₩6,070 | ₩6,110 | +0.22% | 86.9만 |
|---|
| 2026.08.24 | ₩6,097 | ₩6,097 | ₩6,070 | ₩6,097 | 0.00% | 37.7만 |
|---|
| 2026.08.21 | ₩6,043 | ₩6,097 | ₩6,017 | ₩6,097 | +0.89% | 60.5만 |
|---|
| 2026.08.20 | ₩6,097 | ₩6,110 | ₩6,030 | ₩6,030 | -1.10% | 102.5만 |
|---|
| 2026.08.19 | ₩6,124 | ₩6,151 | ₩6,097 | ₩6,110 | -0.22% | 63.9만 |
|---|
| 2026.08.18 | ₩6,110 | ₩6,124 | ₩6,070 | ₩6,097 | -0.22% | 116만 |
|---|
| 2026.08.17 | ₩6,177 | ₩6,204 | ₩6,070 | ₩6,097 | -1.30% | 127.6만 |
|---|
| 2026.08.14 | ₩6,218 | ₩6,244 | ₩6,164 | ₩6,164 | -0.86% | 97.6만 |
|---|
| 2026.08.13 | ₩6,218 | ₩6,244 | ₩6,218 | ₩6,218 | 0.00% | 41.3만 |
|---|
| 2026.08.12 | ₩6,298 | ₩6,325 | ₩6,285 | ₩6,285 | -0.21% | 54.2만 |
|---|
| 2026.08.11 | ₩6,325 | ₩6,338 | ₩6,285 | ₩6,285 | -0.64% | 59.6만 |
|---|
| 2026.08.10 | ₩6,298 | ₩6,338 | ₩6,298 | ₩6,311 | +0.21% | 46.8만 |
|---|
| 2026.08.07 | ₩6,285 | ₩6,325 | ₩6,271 | ₩6,325 | +0.64% | 56.1만 |
|---|
| 2026.08.06 | ₩6,271 | ₩6,311 | ₩6,258 | ₩6,311 | +0.64% | 59.2만 |
|---|
| 2026.08.05 | ₩6,271 | ₩6,285 | ₩6,244 | ₩6,244 | -0.43% | 65.2만 |
|---|
| 2026.08.04 | ₩6,285 | ₩6,298 | ₩6,244 | ₩6,244 | -0.64% | 117.8만 |
|---|
| 2026.08.03 | ₩6,271 | ₩6,285 | ₩6,231 | ₩6,271 | 0.00% | 90만 |
|---|
| 2026.07.31 | ₩6,244 | ₩6,258 | ₩6,218 | ₩6,231 | -0.21% | 58.7만 |
|---|
| 2026.07.30 | ₩6,164 | ₩6,231 | ₩6,164 | ₩6,231 | +1.09% | 44.6만 |
|---|
| 2026.07.29 | ₩6,177 | ₩6,218 | ₩6,151 | ₩6,151 | -0.43% | 56.1만 |
|---|
| 2026.07.28 | ₩6,177 | ₩6,231 | ₩6,177 | ₩6,191 | +0.22% | 45만 |
|---|
| 2026.07.27 | ₩6,244 | ₩6,271 | ₩6,164 | ₩6,204 | -0.64% | 63만 |
|---|
| 2026.07.24 | ₩6,191 | ₩6,218 | ₩6,151 | ₩6,191 | 0.00% | 120만 |
|---|
| 2026.07.23 | ₩6,231 | ₩6,231 | ₩6,191 | ₩6,204 | -0.43% | 92.8만 |
|---|
| 2026.07.22 | ₩6,271 | ₩6,271 | ₩6,231 | ₩6,244 | -0.43% | 134.7만 |
|---|
| 2026.07.21 | ₩6,298 | ₩6,298 | ₩6,244 | ₩6,244 | -0.85% | 70.1만 |
|---|
| 2026.07.20 | ₩6,285 | ₩6,365 | ₩6,258 | ₩6,258 | -0.43% | 98.1만 |
|---|
| 2026.07.17 | ₩6,298 | ₩6,352 | ₩6,271 | ₩6,311 | +0.21% | 656.9만 |
|---|
| 2026.07.16 | ₩6,285 | ₩6,352 | ₩6,271 | ₩6,311 | +0.43% | 130.8만 |
|---|
| 2026.07.15 | ₩6,244 | ₩6,311 | ₩6,218 | ₩6,271 | +0.43% | 123만 |
|---|
| 2026.07.14 | ₩6,231 | ₩6,285 | ₩6,218 | ₩6,218 | -0.22% | 126.7만 |
|---|
| 2026.07.13 | ₩6,204 | ₩6,298 | ₩6,204 | ₩6,231 | +0.43% | 171.1만 |
|---|
| 2026.07.10 | ₩6,271 | ₩6,298 | ₩6,258 | ₩6,271 | 0.00% | 59.3만 |
|---|
| 2026.07.09 | ₩6,298 | ₩6,311 | ₩6,271 | ₩6,271 | -0.43% | 61.8만 |
|---|
| 2026.07.08 | ₩6,298 | ₩6,311 | ₩6,271 | ₩6,298 | 0.00% | 60.5만 |
|---|
| 2026.07.07 | ₩6,271 | ₩6,311 | ₩6,258 | ₩6,298 | +0.43% | 83.6만 |
|---|
| 2026.07.06 | ₩6,204 | ₩6,271 | ₩6,191 | ₩6,258 | +0.86% | 62.9만 |
|---|
| 2026.07.02 | ₩6,258 | ₩6,271 | ₩6,191 | ₩6,218 | -0.64% | 75만 |
|---|
| 2026.07.01 | ₩6,258 | ₩6,325 | ₩6,231 | ₩6,231 | -0.43% | 101.4만 |
|---|
| 2026.06.30 | ₩6,244 | ₩6,258 | ₩6,218 | ₩6,244 | 0.00% | 64.7만 |
|---|
| 2026.06.29 | ₩6,218 | ₩6,244 | ₩6,218 | ₩6,218 | 0.00% | 60.3만 |
|---|
| 2026.06.26 | ₩6,151 | ₩6,218 | ₩6,151 | ₩6,218 | +1.09% | 58.8만 |
|---|
| 2026.06.25 | ₩6,124 | ₩6,177 | ₩6,110 | ₩6,151 | +0.44% | 60.1만 |
|---|
| 2026.06.24 | ₩6,097 | ₩6,124 | ₩6,070 | ₩6,097 | 0.00% | 88.1만 |
|---|
| 2026.06.23 | ₩6,057 | ₩6,110 | ₩6,030 | ₩6,097 | +0.66% | 76.8만 |
|---|
| 2026.06.22 | ₩6,137 | ₩6,137 | ₩6,057 | ₩6,070 | -1.09% | 53.4만 |
|---|
| 2026.06.18 | ₩6,110 | ₩6,137 | ₩6,084 | ₩6,110 | 0.00% | 73.5만 |
|---|
| 2026.06.17 | ₩6,137 | ₩6,151 | ₩6,070 | ₩6,097 | -0.66% | 62.1만 |
|---|
| 2026.06.16 | ₩6,097 | ₩6,151 | ₩6,084 | ₩6,137 | +0.66% | 78.5만 |
|---|
| 2026.06.15 | ₩6,070 | ₩6,124 | ₩6,057 | ₩6,097 | +0.44% | 50.6만 |
|---|
| 2026.06.12 | ₩6,070 | ₩6,084 | ₩6,043 | ₩6,070 | 0.00% | 52.9만 |
|---|
| 2026.06.11 | ₩6,003 | ₩6,057 | ₩5,976 | ₩6,043 | +0.67% | 100.3만 |
|---|
| 2026.06.10 | ₩6,057 | ₩6,084 | ₩6,030 | ₩6,030 | -0.44% | 64.8만 |
|---|
| 2026.06.09 | ₩6,057 | ₩6,097 | ₩6,043 | ₩6,043 | -0.22% | 56만 |
|---|
| 2026.06.08 | ₩6,097 | ₩6,110 | ₩6,043 | ₩6,057 | -0.66% | 74.6만 |
|---|
| 2026.06.05 | ₩6,084 | ₩6,124 | ₩6,070 | ₩6,084 | 0.00% | 61.5만 |
|---|
| 2026.06.04 | ₩6,084 | ₩6,137 | ₩6,070 | ₩6,110 | +0.44% | 54.9만 |
|---|
| 2026.06.03 | ₩6,110 | ₩6,124 | ₩6,057 | ₩6,070 | -0.66% | 65만 |
|---|
| 2026.06.02 | ₩6,097 | ₩6,137 | ₩6,084 | ₩6,124 | +0.44% | 75.4만 |
|---|
| 2026.06.01 | ₩6,110 | ₩6,164 | ₩6,097 | ₩6,097 | -0.22% | 93.2만 |
|---|
| 2026.05.29 | ₩6,124 | ₩6,137 | ₩6,110 | ₩6,110 | -0.22% | 58.8만 |
|---|
| 2026.05.28 | ₩6,124 | ₩6,137 | ₩6,097 | ₩6,124 | 0.00% | 60.3만 |
|---|
| 2026.05.27 | ₩6,070 | ₩6,124 | ₩6,057 | ₩6,124 | +0.88% | 65.6만 |
|---|
| 2026.05.26 | ₩6,057 | ₩6,097 | ₩6,043 | ₩6,057 | 0.00% | 75.6만 |
|---|
| 2026.05.22 | ₩6,070 | ₩6,097 | ₩6,043 | ₩6,070 | 0.00% | 56만 |
|---|
| 2026.05.21 | ₩6,070 | ₩6,084 | ₩6,043 | ₩6,057 | -0.22% | 32.7만 |
|---|
| 2026.05.20 | ₩6,030 | ₩6,110 | ₩6,030 | ₩6,070 | +0.67% | 60.1만 |
|---|
| 2026.05.19 | ₩6,030 | ₩6,043 | ₩6,003 | ₩6,017 | -0.22% | 55.7만 |
|---|
| 2026.05.18 | ₩6,097 | ₩6,110 | ₩5,990 | ₩6,070 | -0.44% | 101.5만 |
|---|
| 2026.05.15 | ₩6,097 | ₩6,110 | ₩6,030 | ₩6,030 | -1.10% | 70.7만 |
|---|
| 2026.05.14 | ₩6,137 | ₩6,164 | ₩6,124 | ₩6,124 | -0.22% | 62.2만 |
|---|
| 2026.05.13 | ₩6,097 | ₩6,151 | ₩6,084 | ₩6,124 | +0.44% | 43.9만 |
|---|
| 2026.05.12 | ₩6,151 | ₩6,151 | ₩6,070 | ₩6,124 | -0.44% | 88.4만 |
|---|
| 2026.05.11 | ₩6,164 | ₩6,191 | ₩6,124 | ₩6,164 | 0.00% | 78.7만 |
|---|
| 2026.05.08 | ₩6,298 | ₩6,311 | ₩6,218 | ₩6,218 | -1.28% | 80.7만 |
|---|
| 2026.05.07 | ₩6,285 | ₩6,285 | ₩6,244 | ₩6,285 | 0.00% | 38.2만 |
|---|
| 2026.05.06 | ₩6,285 | ₩6,285 | ₩6,244 | ₩6,271 | -0.21% | 54.7만 |
|---|
| 2026.05.05 | ₩6,285 | ₩6,285 | ₩6,137 | ₩6,258 | -0.43% | 125.1만 |
|---|
| 2026.05.04 | ₩6,338 | ₩6,365 | ₩6,258 | ₩6,258 | -1.27% | 97.4만 |
|---|
| 2026.05.01 | ₩6,298 | ₩6,365 | ₩6,298 | ₩6,365 | +1.06% | 119.3만 |
|---|
| 2026.04.30 | ₩6,298 | ₩6,298 | ₩6,258 | ₩6,271 | -0.43% | 32.7만 |
|---|
| 2026.04.29 | ₩6,298 | ₩6,325 | ₩6,231 | ₩6,258 | -0.64% | 43.1만 |
|---|
| 2026.04.28 | ₩6,298 | ₩6,338 | ₩6,285 | ₩6,298 | 0.00% | 56.4만 |
|---|
| 2026.04.27 | ₩6,258 | ₩6,311 | ₩6,258 | ₩6,311 | +0.86% | 33.3만 |
|---|
| 2026.04.24 | ₩6,258 | ₩6,298 | ₩6,218 | ₩6,298 | +0.64% | 30.4만 |
|---|
| 2026.04.23 | ₩6,271 | ₩6,271 | ₩6,218 | ₩6,244 | -0.43% | 42만 |
|---|
| 2026.04.22 | ₩6,271 | ₩6,311 | ₩6,231 | ₩6,271 | 0.00% | 54.9만 |
|---|
| 2026.04.21 | ₩6,311 | ₩6,311 | ₩6,218 | ₩6,244 | -1.06% | 54.6만 |
|---|
| 2026.04.20 | ₩6,285 | ₩6,311 | ₩6,258 | ₩6,271 | -0.21% | 48.1만 |
|---|
| 2026.04.17 | ₩6,311 | ₩6,325 | ₩6,244 | ₩6,258 | -0.85% | 63만 |
|---|
| 2026.04.16 | ₩6,285 | ₩6,311 | ₩6,258 | ₩6,298 | +0.21% | 75.3만 |
|---|
| 2026.04.15 | ₩6,204 | ₩6,271 | ₩6,191 | ₩6,271 | +1.08% | 40.8만 |
|---|
| 2026.04.14 | ₩6,244 | ₩6,271 | ₩6,204 | ₩6,204 | -0.64% | 87.2만 |
|---|
| 2026.04.13 | ₩6,177 | ₩6,244 | ₩6,164 | ₩6,244 | +1.08% | 83.3만 |
|---|
| 2026.04.10 | ₩6,325 | ₩6,352 | ₩6,231 | ₩6,231 | -1.48% | 109.9만 |
|---|
| 2026.04.09 | ₩6,285 | ₩6,325 | ₩6,218 | ₩6,325 | +0.64% | 57.2만 |
|---|
| 2026.04.08 | ₩6,311 | ₩6,325 | ₩6,258 | ₩6,298 | -0.21% | 68.2만 |
|---|
| 2026.04.07 | ₩6,231 | ₩6,258 | ₩6,164 | ₩6,258 | +0.43% | 44.4만 |
|---|
| 2026.04.06 | ₩6,204 | ₩6,271 | ₩6,164 | ₩6,271 | +1.08% | 87.5만 |
|---|
| 2026.04.02 | ₩6,137 | ₩6,258 | ₩6,030 | ₩6,218 | +1.31% | 81.8만 |
|---|
| 2026.04.01 | ₩6,258 | ₩6,298 | ₩6,177 | ₩6,177 | -1.28% | 94.5만 |
|---|
| 2026.03.31 | ₩5,976 | ₩6,204 | ₩5,976 | ₩6,204 | +3.81% | 98.3만 |
|---|
| 2026.03.30 | ₩5,990 | ₩6,030 | ₩5,909 | ₩5,950 | -0.67% | 100.1만 |
|---|
| 2026.03.27 | ₩6,003 | ₩6,030 | ₩5,923 | ₩5,963 | -0.67% | 77.7만 |
|---|
| 2026.03.26 | ₩6,043 | ₩6,110 | ₩6,030 | ₩6,030 | -0.22% | 61.1만 |
|---|
| 2026.03.25 | ₩6,084 | ₩6,151 | ₩6,084 | ₩6,124 | +0.66% | 41.1만 |
|---|
| 2026.03.24 | ₩6,070 | ₩6,097 | ₩5,936 | ₩6,084 | +0.22% | 73.2만 |
|---|
| 2026.03.23 | ₩6,030 | ₩6,124 | ₩5,976 | ₩6,084 | +0.89% | 76.8만 |
|---|
| 2026.03.20 | ₩6,151 | ₩6,151 | ₩5,923 | ₩5,963 | -3.05% | 123.9만 |
|---|
| 2026.03.19 | ₩6,204 | ₩6,244 | ₩6,137 | ₩6,151 | -0.86% | 58만 |
|---|
| 2026.03.18 | ₩6,271 | ₩6,298 | ₩6,231 | ₩6,258 | -0.21% | 49.7만 |
|---|
| 2026.03.17 | ₩6,177 | ₩6,271 | ₩6,177 | ₩6,244 | +1.08% | 58.4만 |
|---|
| 2026.03.16 | ₩6,097 | ₩6,244 | ₩6,057 | ₩6,191 | +1.54% | 108.6만 |
|---|
| 2026.03.13 | ₩6,298 | ₩6,325 | ₩6,043 | ₩6,070 | -3.62% | 271.8만 |
|---|
| 2026.03.12 | ₩6,378 | ₩6,392 | ₩6,271 | ₩6,298 | -1.26% | 108.4만 |
|---|
| 2026.03.11 | ₩6,526 | ₩6,526 | ₩6,445 | ₩6,459 | -1.03% | 94.3만 |
|---|
| 2026.03.10 | ₩6,459 | ₩6,526 | ₩6,419 | ₩6,526 | +1.04% | 76.8만 |
|---|
| 2026.03.09 | ₩6,472 | ₩6,499 | ₩6,311 | ₩6,472 | 0.00% | 169.2만 |
|---|
| 2026.03.06 | ₩6,512 | ₩6,526 | ₩6,499 | ₩6,526 | +0.21% | 77만 |
|---|
| 2026.03.05 | ₩6,539 | ₩6,539 | ₩6,512 | ₩6,526 | -0.20% | 75.7만 |
|---|
| 2026.03.04 | ₩6,553 | ₩6,566 | ₩6,499 | ₩6,499 | -0.82% | 55만 |
|---|
| 2026.03.03 | ₩6,539 | ₩6,553 | ₩6,499 | ₩6,553 | +0.20% | 75.5만 |
|---|
| 2026.03.02 | ₩6,553 | ₩6,579 | ₩6,539 | ₩6,566 | +0.20% | 60.9만 |
|---|
| 2026.02.27 | ₩6,579 | ₩6,593 | ₩6,553 | ₩6,553 | -0.41% | 60만 |
|---|
| 2026.02.26 | ₩6,566 | ₩6,579 | ₩6,566 | ₩6,579 | +0.20% | 51만 |
|---|
| 2026.02.25 | ₩6,566 | ₩6,593 | ₩6,566 | ₩6,566 | 0.00% | 71.2만 |
|---|
| 2026.02.24 | ₩6,579 | ₩6,579 | ₩6,566 | ₩6,566 | -0.20% | 49.2만 |
|---|
| 2026.02.23 | ₩6,606 | ₩6,620 | ₩6,566 | ₩6,566 | -0.61% | 81.3만 |
|---|
| 2026.02.20 | ₩6,633 | ₩6,633 | ₩6,606 | ₩6,606 | -0.40% | 34.1만 |
|---|
| 2026.02.19 | ₩6,593 | ₩6,633 | ₩6,593 | ₩6,620 | +0.41% | 54.5만 |
|---|
| 2026.02.18 | ₩6,579 | ₩6,620 | ₩6,579 | ₩6,620 | +0.61% | 63.7만 |
|---|
| 2026.02.17 | ₩6,579 | ₩6,606 | ₩6,566 | ₩6,606 | +0.41% | 80.5만 |
|---|
| 2026.02.13 | ₩6,606 | ₩6,620 | ₩6,579 | ₩6,579 | -0.41% | 51.5만 |
|---|
| 2026.02.12 | ₩6,620 | ₩6,620 | ₩6,593 | ₩6,606 | -0.20% | 68.5만 |
|---|
| 2026.02.11 | ₩6,673 | ₩6,673 | ₩6,660 | ₩6,660 | -0.20% | 84.3만 |
|---|
| 2026.02.10 | ₩6,673 | ₩6,687 | ₩6,646 | ₩6,660 | -0.20% | 97.5만 |
|---|
| 2026.02.09 | ₩6,646 | ₩6,660 | ₩6,646 | ₩6,646 | 0.00% | 85.4만 |
|---|
| 2026.02.06 | ₩6,620 | ₩6,646 | ₩6,620 | ₩6,633 | +0.20% | 76.4만 |
|---|
| 2026.02.05 | ₩6,620 | ₩6,633 | ₩6,593 | ₩6,633 | +0.20% | 56.6만 |
|---|
| 2026.02.04 | ₩6,660 | ₩6,660 | ₩6,579 | ₩6,579 | -1.21% | 84.2만 |
|---|
| 2026.02.03 | ₩6,687 | ₩6,687 | ₩6,646 | ₩6,646 | -0.60% | 84만 |
|---|
| 2026.02.02 | ₩6,646 | ₩6,673 | ₩6,633 | ₩6,660 | +0.20% | 119.4만 |
|---|
| 2026.01.30 | ₩6,633 | ₩6,646 | ₩6,620 | ₩6,646 | +0.20% | 59.2만 |
|---|
| 2026.01.29 | ₩6,633 | ₩6,633 | ₩6,606 | ₩6,633 | 0.00% | 67.8만 |
|---|
| 2026.01.28 | ₩6,620 | ₩6,633 | ₩6,620 | ₩6,633 | +0.20% | 64.5만 |
|---|
| 2026.01.27 | ₩6,633 | ₩6,633 | ₩6,606 | ₩6,620 | -0.20% | 51.2만 |
|---|
| 2026.01.26 | ₩6,606 | ₩6,633 | ₩6,593 | ₩6,633 | +0.41% | 101.2만 |
|---|
| 2026.01.23 | ₩6,593 | ₩6,620 | ₩6,593 | ₩6,593 | 0.00% | 63.4만 |
|---|
| 2026.01.22 | ₩6,606 | ₩6,700 | ₩6,606 | ₩6,633 | +0.41% | 134.5만 |
|---|
| 2026.01.21 | ₩6,579 | ₩6,606 | ₩6,566 | ₩6,606 | +0.41% | 108.5만 |
|---|
| 2026.01.20 | ₩6,539 | ₩6,579 | ₩6,512 | ₩6,579 | +0.61% | 84.1만 |
|---|
| 2026.01.16 | ₩6,566 | ₩6,579 | ₩6,553 | ₩6,553 | -0.20% | 50.4만 |
|---|
| 2026.01.15 | ₩6,579 | ₩6,579 | ₩6,553 | ₩6,553 | -0.41% | 68.4만 |
|---|
| 2026.01.14 | ₩6,579 | ₩6,593 | ₩6,566 | ₩6,566 | -0.20% | 66.7만 |
|---|
| 2026.01.13 | ₩6,566 | ₩6,579 | ₩6,553 | ₩6,579 | +0.20% | 62.5만 |
|---|
| 2026.01.12 | ₩6,593 | ₩6,620 | ₩6,579 | ₩6,620 | +0.41% | 92.9만 |
|---|
| 2026.01.09 | ₩6,606 | ₩6,620 | ₩6,553 | ₩6,593 | -0.20% | 66.3만 |
|---|
| 2026.01.08 | ₩6,606 | ₩6,620 | ₩6,579 | ₩6,593 | -0.20% | 84.8만 |
|---|
| 2026.01.07 | ₩6,593 | ₩6,606 | ₩6,579 | ₩6,606 | +0.20% | 73만 |
|---|
| 2026.01.06 | ₩6,579 | ₩6,593 | ₩6,566 | ₩6,593 | +0.20% | 102.6만 |
|---|
| 2026.01.05 | ₩6,566 | ₩6,579 | ₩6,553 | ₩6,553 | -0.20% | 115.1만 |
|---|
| 2026.01.02 | ₩6,553 | ₩6,553 | ₩6,526 | ₩6,539 | -0.20% | 82.9만 |
|---|
| 2025.12.31 | ₩6,459 | ₩6,539 | ₩6,459 | ₩6,512 | +0.83% | 136.3만 |
|---|
| 2025.12.30 | ₩6,432 | ₩6,499 | ₩6,419 | ₩6,499 | +1.04% | 82.3만 |
|---|
| 2025.12.29 | ₩6,499 | ₩6,499 | ₩6,432 | ₩6,432 | -1.03% | 103.9만 |
|---|
| 2025.12.26 | ₩6,499 | ₩6,499 | ₩6,486 | ₩6,486 | -0.21% | 44.9만 |
|---|
| 2025.12.24 | ₩6,486 | ₩6,499 | ₩6,486 | ₩6,486 | 0.00% | 19.6만 |
|---|
| 2025.12.23 | ₩6,499 | ₩6,526 | ₩6,486 | ₩6,486 | -0.21% | 53.8만 |
|---|
| 2025.12.22 | ₩6,499 | ₩6,512 | ₩6,459 | ₩6,499 | 0.00% | 130.2만 |
|---|
| 2025.12.19 | ₩6,512 | ₩6,512 | ₩6,486 | ₩6,486 | -0.41% | 66.5만 |
|---|
| 2025.12.18 | ₩6,526 | ₩6,526 | ₩6,499 | ₩6,499 | -0.41% | 49.3만 |
|---|
| 2025.12.17 | ₩6,512 | ₩6,526 | ₩6,499 | ₩6,512 | 0.00% | 42.2만 |
|---|
| 2025.12.16 | ₩6,499 | ₩6,512 | ₩6,486 | ₩6,512 | +0.21% | 72.3만 |
|---|
| 2025.12.15 | ₩6,486 | ₩6,499 | ₩6,472 | ₩6,499 | +0.21% | 61.7만 |
|---|
| 2025.12.12 | ₩6,512 | ₩6,526 | ₩6,472 | ₩6,472 | -0.62% | 89.1만 |
|---|
| 2025.12.11 | ₩6,512 | ₩6,526 | ₩6,499 | ₩6,512 | 0.00% | 79.7만 |
|---|
| 2025.12.10 | ₩6,579 | ₩6,579 | ₩6,539 | ₩6,579 | 0.00% | 85.3만 |
|---|
| 2025.12.09 | ₩6,566 | ₩6,579 | ₩6,566 | ₩6,566 | 0.00% | 60.2만 |
|---|
| 2025.12.08 | ₩6,566 | ₩6,579 | ₩6,553 | ₩6,553 | -0.20% | 74.9만 |
|---|
| 2025.12.05 | ₩6,539 | ₩6,579 | ₩6,539 | ₩6,553 | +0.20% | 69.9만 |
|---|
| 2025.12.04 | ₩6,553 | ₩6,566 | ₩6,539 | ₩6,553 | 0.00% | 38.4만 |
|---|
| 2025.12.03 | ₩6,539 | ₩6,553 | ₩6,526 | ₩6,539 | 0.00% | 41.3만 |
|---|
| 2025.12.02 | ₩6,553 | ₩6,553 | ₩6,539 | ₩6,539 | -0.20% | 48.5만 |
|---|
| 2025.12.01 | ₩6,553 | ₩6,553 | ₩6,526 | ₩6,526 | -0.41% | 98.4만 |
|---|
| 2025.11.28 | ₩6,499 | ₩6,512 | ₩6,499 | ₩6,512 | +0.21% | 26.7만 |
|---|
| 2025.11.26 | ₩6,472 | ₩6,512 | ₩6,472 | ₩6,512 | +0.62% | 44.9만 |
|---|
| 2025.11.25 | ₩6,459 | ₩6,486 | ₩6,459 | ₩6,486 | +0.41% | 51.7만 |
|---|
| 2025.11.24 | ₩6,405 | ₩6,459 | ₩6,392 | ₩6,459 | +0.84% | 70.5만 |
|---|
| 2025.11.21 | ₩6,392 | ₩6,432 | ₩6,392 | ₩6,432 | +0.63% | 75.7만 |
|---|
| 2025.11.20 | ₩6,405 | ₩6,419 | ₩6,365 | ₩6,405 | 0.00% | 99.6만 |
|---|
| 2025.11.19 | ₩6,405 | ₩6,419 | ₩6,392 | ₩6,419 | +0.21% | 62.4만 |
|---|
| 2025.11.18 | ₩6,392 | ₩6,419 | ₩6,338 | ₩6,405 | +0.21% | 92.9만 |
|---|
| 2025.11.17 | ₩6,405 | ₩6,432 | ₩6,392 | ₩6,405 | 0.00% | 60.4만 |
|---|
| 2025.11.14 | ₩6,392 | ₩6,432 | ₩6,392 | ₩6,405 | +0.21% | 61.4만 |
|---|
| 2025.11.13 | ₩6,499 | ₩6,499 | ₩6,459 | ₩6,472 | -0.41% | 86.7만 |
|---|
| 2025.11.12 | ₩6,539 | ₩6,553 | ₩6,499 | ₩6,499 | -0.61% | 59.9만 |
|---|
| 2025.11.11 | ₩6,539 | ₩6,553 | ₩6,499 | ₩6,512 | -0.41% | 63.6만 |
|---|
| 2025.11.10 | ₩6,579 | ₩6,579 | ₩6,526 | ₩6,566 | -0.20% | 42.4만 |
|---|
| 2025.11.07 | ₩6,539 | ₩6,566 | ₩6,512 | ₩6,553 | +0.20% | 55.2만 |
|---|
| 2025.11.06 | ₩6,499 | ₩6,539 | ₩6,499 | ₩6,512 | +0.21% | 37만 |
|---|
| 2025.11.05 | ₩6,499 | ₩6,512 | ₩6,472 | ₩6,512 | +0.21% | 57.2만 |
|---|
| 2025.11.04 | ₩6,512 | ₩6,526 | ₩6,486 | ₩6,499 | -0.21% | 56.1만 |
|---|
| 2025.11.03 | ₩6,526 | ₩6,539 | ₩6,486 | ₩6,512 | -0.21% | 60.9만 |
|---|
| 2025.10.31 | ₩6,499 | ₩6,526 | ₩6,472 | ₩6,512 | +0.21% | 107.5만 |
|---|
| 2025.10.30 | ₩6,472 | ₩6,499 | ₩6,445 | ₩6,499 | +0.41% | 35.7만 |
|---|
| 2025.10.29 | ₩6,486 | ₩6,539 | ₩6,472 | ₩6,499 | +0.21% | 71.2만 |
|---|
| 2025.10.28 | ₩6,539 | ₩6,539 | ₩6,499 | ₩6,499 | -0.61% | 80.4만 |
|---|
| 2025.10.27 | ₩6,499 | ₩6,579 | ₩6,432 | ₩6,512 | +0.21% | 179.2만 |
|---|
| 2025.10.24 | ₩6,445 | ₩6,472 | ₩6,419 | ₩6,472 | +0.42% | 46.8만 |
|---|
| 2025.10.23 | ₩6,459 | ₩6,472 | ₩6,419 | ₩6,432 | -0.41% | 61.3만 |
|---|
| 2025.10.22 | ₩6,486 | ₩6,512 | ₩6,405 | ₩6,472 | -0.21% | 64.7만 |
|---|
| 2025.10.21 | ₩6,365 | ₩6,499 | ₩6,365 | ₩6,499 | +2.11% | 67.3만 |
|---|
| 2025.10.20 | ₩6,486 | ₩6,512 | ₩6,365 | ₩6,392 | -1.45% | 117.4만 |
|---|
| 2025.10.17 | ₩6,459 | ₩6,512 | ₩6,378 | ₩6,499 | +0.62% | 85.4만 |
|---|
| 2025.10.16 | ₩6,553 | ₩6,566 | ₩6,445 | ₩6,445 | -1.64% | 79만 |
|---|
| 2025.10.15 | ₩6,566 | ₩6,579 | ₩6,539 | ₩6,553 | -0.20% | 54.9만 |
|---|
| 2025.10.14 | ₩6,539 | ₩6,606 | ₩6,512 | ₩6,579 | +0.61% | 54.5만 |
|---|
| 2025.10.13 | ₩6,646 | ₩6,660 | ₩6,606 | ₩6,633 | -0.20% | 88.1만 |
|---|
| 2025.10.10 | ₩6,673 | ₩6,687 | ₩6,620 | ₩6,620 | -0.80% | 96.7만 |
|---|