시장 데이터를 불러오는 중
전체 종목
Pimco Municipal Income Fund II Common Shares of Beneficial Interest 과거 주가
Pimco Municipal Income Fund II Common Shares of Beneficial Interest · PML · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pimco Municipal Income Fund II Common Shares of Beneficial Interest · PML · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,779 | ₩8,900 | ₩8,766 | ₩8,793 | +0.15% | 90.9만 |
| 2026.10.08 | ₩8,632 | ₩8,779 | ₩8,566 | ₩8,753 | +1.39% | 79.4만 |
| 2026.10.07 | ₩8,632 | ₩8,672 | ₩8,566 | ₩8,646 | +0.15% | 92.6만 |
| 2026.10.06 | ₩8,619 | ₩8,766 | ₩8,579 | ₩8,739 | +1.40% | 98.3만 |
| 2026.10.05 | ₩8,686 | ₩8,699 | ₩8,539 | ₩8,646 | -0.46% | 135.6만 |
| 2026.10.02 | ₩8,739 | ₩8,860 | ₩8,699 | ₩8,753 | +0.15% | 147.5만 |
| 2026.10.01 | ₩8,793 | ₩8,833 | ₩8,632 | ₩8,659 | -1.52% | 165.4만 |
| 2026.09.30 | ₩8,579 | ₩8,860 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,779 |
| +2.34% |
| 126.4만 |
| 2026.09.29 | ₩8,699 | ₩8,753 | ₩8,552 | ₩8,632 | -0.77% | 99.8만 |
|---|
| 2026.09.28 | ₩8,766 | ₩8,819 | ₩8,632 | ₩8,686 | -0.91% | 180.2만 |
|---|
| 2026.09.25 | ₩8,819 | ₩8,886 | ₩8,766 | ₩8,766 | -0.61% | 103.6만 |
|---|
| 2026.09.24 | ₩8,926 | ₩8,953 | ₩8,713 | ₩8,833 | -1.05% | 102.3만 |
|---|
| 2026.09.23 | ₩9,073 | ₩9,073 | ₩8,940 | ₩8,953 | -1.33% | 82.5만 |
|---|
| 2026.09.22 | ₩9,194 | ₩9,194 | ₩9,007 | ₩9,060 | -1.45% | 117.7만 |
|---|
| 2026.09.21 | ₩9,220 | ₩9,247 | ₩9,100 | ₩9,127 | -1.01% | 65.9만 |
|---|
| 2026.09.18 | ₩9,274 | ₩9,327 | ₩9,154 | ₩9,154 | -1.30% | 56만 |
|---|
| 2026.09.17 | ₩9,167 | ₩9,354 | ₩9,167 | ₩9,260 | +1.02% | 61.3만 |
|---|
| 2026.09.16 | ₩9,127 | ₩9,194 | ₩9,087 | ₩9,127 | 0.00% | 52.8만 |
|---|
| 2026.09.15 | ₩9,341 | ₩9,341 | ₩9,100 | ₩9,100 | -2.58% | 64.6만 |
|---|
| 2026.09.14 | ₩9,314 | ₩9,341 | ₩9,234 | ₩9,247 | -0.72% | 82만 |
|---|
| 2026.09.11 | ₩9,381 | ₩9,434 | ₩9,327 | ₩9,367 | -0.14% | 48.2만 |
|---|
| 2026.09.10 | ₩9,447 | ₩9,461 | ₩9,407 | ₩9,421 | -0.28% | 71만 |
|---|
| 2026.09.09 | ₩9,661 | ₩9,661 | ₩9,447 | ₩9,447 | -2.21% | 43.7만 |
|---|
| 2026.09.08 | ₩9,688 | ₩9,688 | ₩9,635 | ₩9,648 | -0.41% | 32만 |
|---|
| 2026.09.04 | ₩9,675 | ₩9,675 | ₩9,635 | ₩9,675 | 0.00% | 24.9만 |
|---|
| 2026.09.03 | ₩9,635 | ₩9,648 | ₩9,608 | ₩9,635 | 0.00% | 44.4만 |
|---|
| 2026.09.02 | ₩9,675 | ₩9,701 | ₩9,635 | ₩9,635 | -0.41% | 42.5만 |
|---|
| 2026.09.01 | ₩9,835 | ₩9,835 | ₩9,661 | ₩9,675 | -1.63% | 39.6만 |
|---|
| 2026.08.31 | ₩9,875 | ₩9,875 | ₩9,755 | ₩9,795 | -0.81% | 38.6만 |
|---|
| 2026.08.28 | ₩9,795 | ₩9,835 | ₩9,741 | ₩9,795 | 0.00% | 29.2만 |
|---|
| 2026.08.27 | ₩9,755 | ₩9,835 | ₩9,741 | ₩9,822 | +0.68% | 39.5만 |
|---|
| 2026.08.26 | ₩9,808 | ₩9,848 | ₩9,741 | ₩9,782 | -0.27% | 21.5만 |
|---|
| 2026.08.25 | ₩9,755 | ₩9,808 | ₩9,728 | ₩9,795 | +0.41% | 31.4만 |
|---|
| 2026.08.24 | ₩9,755 | ₩9,795 | ₩9,728 | ₩9,741 | -0.14% | 20.8만 |
|---|
| 2026.08.21 | ₩9,768 | ₩9,822 | ₩9,728 | ₩9,728 | -0.41% | 25.3만 |
|---|
| 2026.08.20 | ₩9,808 | ₩9,822 | ₩9,755 | ₩9,808 | 0.00% | 31.7만 |
|---|
| 2026.08.19 | ₩9,888 | ₩9,902 | ₩9,848 | ₩9,848 | -0.41% | 23만 |
|---|
| 2026.08.18 | ₩9,875 | ₩9,915 | ₩9,822 | ₩9,835 | -0.41% | 34만 |
|---|
| 2026.08.17 | ₩9,915 | ₩9,955 | ₩9,875 | ₩9,875 | -0.40% | 24.5만 |
|---|
| 2026.08.14 | ₩9,955 | ₩9,969 | ₩9,915 | ₩9,915 | -0.40% | 38.6만 |
|---|
| 2026.08.13 | ₩9,955 | ₩9,982 | ₩9,915 | ₩9,929 | -0.27% | 30.2만 |
|---|
| 2026.08.12 | ₩9,995 | ₩10,035 | ₩9,969 | ₩9,995 | 0.00% | 25.9만 |
|---|
| 2026.08.11 | ₩9,902 | ₩9,982 | ₩9,862 | ₩9,969 | +0.67% | 51.5만 |
|---|
| 2026.08.10 | ₩9,902 | ₩9,902 | ₩9,848 | ₩9,862 | -0.40% | 16.1만 |
|---|
| 2026.08.07 | ₩9,929 | ₩9,929 | ₩9,835 | ₩9,915 | -0.13% | 39.3만 |
|---|
| 2026.08.06 | ₩9,795 | ₩9,888 | ₩9,782 | ₩9,835 | +0.41% | 42.7만 |
|---|
| 2026.08.05 | ₩9,768 | ₩9,822 | ₩9,755 | ₩9,755 | -0.14% | 37.7만 |
|---|
| 2026.08.04 | ₩9,782 | ₩9,822 | ₩9,755 | ₩9,768 | -0.14% | 41.4만 |
|---|
| 2026.08.03 | ₩9,808 | ₩9,808 | ₩9,728 | ₩9,728 | -0.82% | 34.8만 |
|---|
| 2026.07.31 | ₩9,741 | ₩9,768 | ₩9,715 | ₩9,755 | +0.14% | 37.6만 |
|---|
| 2026.07.30 | ₩9,795 | ₩9,808 | ₩9,728 | ₩9,741 | -0.55% | 30.5만 |
|---|
| 2026.07.29 | ₩9,795 | ₩9,848 | ₩9,782 | ₩9,795 | 0.00% | 43.1만 |
|---|
| 2026.07.28 | ₩9,795 | ₩9,808 | ₩9,768 | ₩9,795 | 0.00% | 39.2만 |
|---|
| 2026.07.27 | ₩9,782 | ₩9,795 | ₩9,715 | ₩9,768 | -0.14% | 46.6만 |
|---|
| 2026.07.24 | ₩9,728 | ₩9,795 | ₩9,715 | ₩9,741 | +0.14% | 39.9만 |
|---|
| 2026.07.23 | ₩9,862 | ₩9,862 | ₩9,728 | ₩9,728 | -1.36% | 44.7만 |
|---|
| 2026.07.22 | ₩9,955 | ₩9,955 | ₩9,862 | ₩9,862 | -0.94% | 42.4만 |
|---|
| 2026.07.21 | ₩10,062 | ₩10,062 | ₩9,902 | ₩9,929 | -1.33% | 67만 |
|---|
| 2026.07.20 | ₩10,102 | ₩10,102 | ₩10,022 | ₩10,049 | -0.53% | 20.6만 |
|---|
| 2026.07.17 | ₩10,076 | ₩10,089 | ₩10,022 | ₩10,076 | 0.00% | 37.5만 |
|---|
| 2026.07.16 | ₩10,089 | ₩10,089 | ₩10,035 | ₩10,049 | -0.40% | 20.7만 |
|---|
| 2026.07.15 | ₩10,089 | ₩10,116 | ₩10,062 | ₩10,076 | -0.13% | 30.6만 |
|---|
| 2026.07.14 | ₩10,102 | ₩10,102 | ₩10,049 | ₩10,089 | -0.13% | 25.5만 |
|---|
| 2026.07.13 | ₩10,089 | ₩10,089 | ₩10,035 | ₩10,049 | -0.40% | 30.7만 |
|---|
| 2026.07.10 | ₩10,196 | ₩10,223 | ₩10,129 | ₩10,142 | -0.52% | 28.5만 |
|---|
| 2026.07.09 | ₩10,142 | ₩10,169 | ₩10,116 | ₩10,156 | +0.13% | 35.6만 |
|---|
| 2026.07.08 | ₩10,142 | ₩10,156 | ₩10,076 | ₩10,089 | -0.53% | 21.2만 |
|---|
| 2026.07.07 | ₩10,156 | ₩10,223 | ₩10,116 | ₩10,116 | -0.39% | 41만 |
|---|
| 2026.07.06 | ₩10,236 | ₩10,236 | ₩10,169 | ₩10,209 | -0.26% | 27.9만 |
|---|
| 2026.07.02 | ₩10,249 | ₩10,263 | ₩10,182 | ₩10,209 | -0.39% | 45.4만 |
|---|
| 2026.07.01 | ₩10,196 | ₩10,236 | ₩10,182 | ₩10,209 | +0.13% | 37.3만 |
|---|
| 2026.06.30 | ₩10,223 | ₩10,249 | ₩10,169 | ₩10,169 | -0.52% | 38.1만 |
|---|
| 2026.06.29 | ₩10,156 | ₩10,236 | ₩10,142 | ₩10,209 | +0.53% | 48.8만 |
|---|
| 2026.06.26 | ₩10,062 | ₩10,142 | ₩10,022 | ₩10,142 | +0.80% | 48.8만 |
|---|
| 2026.06.25 | ₩10,076 | ₩10,116 | ₩10,049 | ₩10,049 | -0.27% | 55.7만 |
|---|
| 2026.06.24 | ₩10,022 | ₩10,102 | ₩10,022 | ₩10,076 | +0.53% | 66.6만 |
|---|
| 2026.06.23 | ₩9,995 | ₩10,076 | ₩9,982 | ₩10,035 | +0.40% | 40.5만 |
|---|
| 2026.06.22 | ₩10,035 | ₩10,116 | ₩9,995 | ₩10,022 | -0.13% | 61.7만 |
|---|
| 2026.06.18 | ₩10,076 | ₩10,129 | ₩10,022 | ₩10,089 | +0.13% | 37.9만 |
|---|
| 2026.06.17 | ₩10,076 | ₩10,089 | ₩10,022 | ₩10,022 | -0.53% | 33.6만 |
|---|
| 2026.06.16 | ₩10,035 | ₩10,116 | ₩10,035 | ₩10,035 | 0.00% | 41.1만 |
|---|
| 2026.06.15 | ₩9,982 | ₩10,062 | ₩9,982 | ₩10,009 | +0.27% | 41.3만 |
|---|
| 2026.06.12 | ₩10,049 | ₩10,062 | ₩9,969 | ₩9,969 | -0.80% | 52.6만 |
|---|
| 2026.06.11 | ₩9,982 | ₩10,076 | ₩9,969 | ₩10,076 | +0.94% | 51.3만 |
|---|
| 2026.06.10 | ₩10,022 | ₩10,116 | ₩10,009 | ₩10,035 | +0.13% | 42.4만 |
|---|
| 2026.06.09 | ₩9,915 | ₩10,062 | ₩9,902 | ₩10,049 | +1.35% | 38.3만 |
|---|
| 2026.06.08 | ₩9,942 | ₩9,995 | ₩9,888 | ₩9,915 | -0.27% | 56.5만 |
|---|
| 2026.06.05 | ₩9,915 | ₩10,009 | ₩9,915 | ₩9,942 | +0.27% | 44.9만 |
|---|
| 2026.06.04 | ₩9,995 | ₩10,049 | ₩9,969 | ₩10,035 | +0.40% | 35만 |
|---|
| 2026.06.03 | ₩10,009 | ₩10,049 | ₩9,955 | ₩9,969 | -0.40% | 54.1만 |
|---|
| 2026.06.02 | ₩10,062 | ₩10,062 | ₩10,022 | ₩10,035 | -0.27% | 38.9만 |
|---|
| 2026.06.01 | ₩10,022 | ₩10,049 | ₩9,969 | ₩10,035 | +0.13% | 64.8만 |
|---|
| 2026.05.29 | ₩9,969 | ₩10,049 | ₩9,969 | ₩10,049 | +0.80% | 52.9만 |
|---|
| 2026.05.28 | ₩9,929 | ₩9,995 | ₩9,902 | ₩9,995 | +0.67% | 44.8만 |
|---|
| 2026.05.27 | ₩9,942 | ₩9,955 | ₩9,875 | ₩9,929 | -0.13% | 111만 |
|---|
| 2026.05.26 | ₩9,915 | ₩9,995 | ₩9,875 | ₩9,929 | +0.13% | 77.3만 |
|---|
| 2026.05.22 | ₩9,915 | ₩9,915 | ₩9,848 | ₩9,888 | -0.27% | 39.9만 |
|---|
| 2026.05.21 | ₩9,862 | ₩9,888 | ₩9,835 | ₩9,862 | 0.00% | 23.6만 |
|---|
| 2026.05.20 | ₩9,728 | ₩9,875 | ₩9,715 | ₩9,862 | +1.37% | 33.3만 |
|---|
| 2026.05.19 | ₩9,782 | ₩9,835 | ₩9,741 | ₩9,768 | -0.14% | 41.8만 |
|---|
| 2026.05.18 | ₩9,875 | ₩9,902 | ₩9,822 | ₩9,835 | -0.41% | 51.1만 |
|---|
| 2026.05.15 | ₩9,888 | ₩9,995 | ₩9,875 | ₩9,888 | 0.00% | 36.3만 |
|---|
| 2026.05.14 | ₩10,129 | ₩10,129 | ₩10,062 | ₩10,062 | -0.66% | 27.9만 |
|---|
| 2026.05.13 | ₩10,062 | ₩10,116 | ₩10,049 | ₩10,102 | +0.40% | 24.6만 |
|---|
| 2026.05.12 | ₩10,156 | ₩10,156 | ₩10,076 | ₩10,102 | -0.53% | 36.2만 |
|---|
| 2026.05.11 | ₩10,169 | ₩10,223 | ₩10,156 | ₩10,169 | 0.00% | 44만 |
|---|
| 2026.05.08 | ₩10,169 | ₩10,223 | ₩10,142 | ₩10,209 | +0.39% | 53.6만 |
|---|
| 2026.05.07 | ₩10,156 | ₩10,196 | ₩10,142 | ₩10,142 | -0.13% | 31만 |
|---|
| 2026.05.06 | ₩10,089 | ₩10,196 | ₩10,035 | ₩10,156 | +0.66% | 65만 |
|---|
| 2026.05.05 | ₩9,875 | ₩10,062 | ₩9,875 | ₩10,062 | +1.89% | 56.4만 |
|---|
| 2026.05.04 | ₩9,969 | ₩9,969 | ₩9,835 | ₩9,848 | -1.21% | 70.5만 |
|---|
| 2026.05.01 | ₩10,022 | ₩10,035 | ₩9,929 | ₩9,969 | -0.53% | 49.1만 |
|---|
| 2026.04.30 | ₩9,969 | ₩10,049 | ₩9,969 | ₩10,009 | +0.40% | 56.1만 |
|---|
| 2026.04.29 | ₩10,022 | ₩10,022 | ₩9,955 | ₩9,969 | -0.53% | 55.6만 |
|---|
| 2026.04.28 | ₩10,035 | ₩10,089 | ₩9,995 | ₩9,995 | -0.40% | 55.4만 |
|---|
| 2026.04.27 | ₩10,102 | ₩10,129 | ₩10,089 | ₩10,102 | 0.00% | 20.3만 |
|---|
| 2026.04.24 | ₩10,089 | ₩10,116 | ₩10,076 | ₩10,076 | -0.13% | 16.2만 |
|---|
| 2026.04.23 | ₩10,116 | ₩10,129 | ₩10,076 | ₩10,102 | -0.13% | 14.8만 |
|---|
| 2026.04.22 | ₩10,116 | ₩10,142 | ₩10,102 | ₩10,102 | -0.13% | 32.1만 |
|---|
| 2026.04.21 | ₩10,156 | ₩10,196 | ₩10,116 | ₩10,116 | -0.39% | 23.3만 |
|---|
| 2026.04.20 | ₩10,182 | ₩10,223 | ₩10,129 | ₩10,156 | -0.26% | 18.6만 |
|---|
| 2026.04.17 | ₩10,156 | ₩10,182 | ₩10,142 | ₩10,156 | 0.00% | 29.3만 |
|---|
| 2026.04.16 | ₩10,129 | ₩10,169 | ₩10,102 | ₩10,129 | 0.00% | 38.6만 |
|---|
| 2026.04.15 | ₩10,062 | ₩10,156 | ₩10,062 | ₩10,089 | +0.27% | 42.2만 |
|---|
| 2026.04.14 | ₩10,102 | ₩10,156 | ₩10,089 | ₩10,089 | -0.13% | 38만 |
|---|
| 2026.04.13 | ₩10,062 | ₩10,129 | ₩10,049 | ₩10,129 | +0.66% | 33.8만 |
|---|
| 2026.04.10 | ₩10,156 | ₩10,196 | ₩10,129 | ₩10,129 | -0.26% | 33.8만 |
|---|
| 2026.04.09 | ₩10,156 | ₩10,236 | ₩10,116 | ₩10,209 | +0.53% | 33.8만 |
|---|
| 2026.04.08 | ₩10,035 | ₩10,142 | ₩10,035 | ₩10,102 | +0.67% | 35.3만 |
|---|
| 2026.04.07 | ₩9,795 | ₩9,955 | ₩9,782 | ₩9,955 | +1.64% | 47.6만 |
|---|
| 2026.04.06 | ₩9,929 | ₩9,969 | ₩9,822 | ₩9,835 | -0.94% | 60만 |
|---|
| 2026.04.02 | ₩10,035 | ₩10,035 | ₩9,835 | ₩9,929 | -1.07% | 162.5만 |
|---|
| 2026.04.01 | ₩10,089 | ₩10,169 | ₩9,995 | ₩10,169 | +0.79% | 38.9만 |
|---|
| 2026.03.31 | ₩9,888 | ₩10,156 | ₩9,862 | ₩10,116 | +2.30% | 92.8만 |
|---|
| 2026.03.30 | ₩9,888 | ₩9,955 | ₩9,795 | ₩9,875 | -0.14% | 41.9만 |
|---|
| 2026.03.27 | ₩9,755 | ₩9,822 | ₩9,688 | ₩9,822 | +0.68% | 32.8만 |
|---|
| 2026.03.26 | ₩9,955 | ₩10,022 | ₩9,755 | ₩9,755 | -2.01% | 48.7만 |
|---|
| 2026.03.25 | ₩9,955 | ₩10,049 | ₩9,955 | ₩10,035 | +0.81% | 37만 |
|---|
| 2026.03.24 | ₩9,995 | ₩9,995 | ₩9,929 | ₩9,929 | -0.67% | 34만 |
|---|
| 2026.03.23 | ₩10,009 | ₩10,049 | ₩9,982 | ₩10,035 | +0.27% | 29.7만 |
|---|
| 2026.03.20 | ₩10,142 | ₩10,142 | ₩9,982 | ₩9,982 | -1.58% | 69.6만 |
|---|
| 2026.03.19 | ₩10,182 | ₩10,182 | ₩10,116 | ₩10,142 | -0.39% | 33.5만 |
|---|
| 2026.03.18 | ₩10,223 | ₩10,236 | ₩10,196 | ₩10,209 | -0.13% | 22.1만 |
|---|
| 2026.03.17 | ₩10,209 | ₩10,236 | ₩10,182 | ₩10,209 | 0.00% | 12.4만 |
|---|
| 2026.03.16 | ₩10,223 | ₩10,236 | ₩10,182 | ₩10,182 | -0.39% | 22.2만 |
|---|
| 2026.03.13 | ₩10,249 | ₩10,249 | ₩10,182 | ₩10,223 | -0.26% | 18.2만 |
|---|
| 2026.03.12 | ₩10,249 | ₩10,263 | ₩10,169 | ₩10,209 | -0.39% | 26.8만 |
|---|
| 2026.03.11 | ₩10,343 | ₩10,383 | ₩10,316 | ₩10,316 | -0.26% | 95.7만 |
|---|
| 2026.03.10 | ₩10,276 | ₩10,329 | ₩10,236 | ₩10,329 | +0.52% | 29만 |
|---|
| 2026.03.09 | ₩10,289 | ₩10,316 | ₩10,223 | ₩10,236 | -0.52% | 44.7만 |
|---|
| 2026.03.06 | ₩10,329 | ₩10,343 | ₩10,289 | ₩10,316 | -0.13% | 44.6만 |
|---|
| 2026.03.05 | ₩10,423 | ₩10,423 | ₩10,303 | ₩10,329 | -0.90% | 59.1만 |
|---|
| 2026.03.04 | ₩10,383 | ₩10,436 | ₩10,383 | ₩10,436 | +0.51% | 30.2만 |
|---|
| 2026.03.03 | ₩10,530 | ₩10,530 | ₩10,383 | ₩10,383 | -1.40% | 57.6만 |
|---|
| 2026.03.02 | ₩10,436 | ₩10,543 | ₩10,410 | ₩10,543 | +1.02% | 50.1만 |
|---|
| 2026.02.27 | ₩10,476 | ₩10,490 | ₩10,436 | ₩10,436 | -0.38% | 34.4만 |
|---|
| 2026.02.26 | ₩10,476 | ₩10,476 | ₩10,436 | ₩10,476 | 0.00% | 39.2만 |
|---|
| 2026.02.25 | ₩10,450 | ₩10,450 | ₩10,423 | ₩10,450 | 0.00% | 47.4만 |
|---|
| 2026.02.24 | ₩10,450 | ₩10,476 | ₩10,436 | ₩10,450 | 0.00% | 31.3만 |
|---|
| 2026.02.23 | ₩10,503 | ₩10,503 | ₩10,423 | ₩10,436 | -0.64% | 54.8만 |
|---|
| 2026.02.20 | ₩10,463 | ₩10,490 | ₩10,463 | ₩10,463 | 0.00% | 21.1만 |
|---|
| 2026.02.19 | ₩10,436 | ₩10,503 | ₩10,436 | ₩10,476 | +0.38% | 25.6만 |
|---|
| 2026.02.18 | ₩10,517 | ₩10,530 | ₩10,503 | ₩10,503 | -0.13% | 24.7만 |
|---|
| 2026.02.17 | ₩10,463 | ₩10,517 | ₩10,436 | ₩10,517 | +0.51% | 35만 |
|---|
| 2026.02.13 | ₩10,490 | ₩10,557 | ₩10,436 | ₩10,517 | +0.25% | 32만 |
|---|
| 2026.02.12 | ₩10,463 | ₩10,490 | ₩10,423 | ₩10,490 | +0.26% | 30.2만 |
|---|
| 2026.02.11 | ₩10,450 | ₩10,476 | ₩10,410 | ₩10,476 | +0.26% | 35.4만 |
|---|
| 2026.02.10 | ₩10,396 | ₩10,463 | ₩10,383 | ₩10,436 | +0.39% | 45.9만 |
|---|
| 2026.02.09 | ₩10,356 | ₩10,396 | ₩10,356 | ₩10,370 | +0.13% | 40.7만 |
|---|
| 2026.02.06 | ₩10,356 | ₩10,370 | ₩10,289 | ₩10,343 | -0.13% | 57.2만 |
|---|
| 2026.02.05 | ₩10,370 | ₩10,383 | ₩10,303 | ₩10,303 | -0.64% | 39.5만 |
|---|
| 2026.02.04 | ₩10,383 | ₩10,463 | ₩10,303 | ₩10,316 | -0.64% | 50.3만 |
|---|
| 2026.02.03 | ₩10,316 | ₩10,450 | ₩10,316 | ₩10,383 | +0.65% | 36.2만 |
|---|
| 2026.02.02 | ₩10,289 | ₩10,343 | ₩10,263 | ₩10,316 | +0.26% | 45.4만 |
|---|
| 2026.01.30 | ₩10,182 | ₩10,289 | ₩10,182 | ₩10,289 | +1.05% | 30.4만 |
|---|
| 2026.01.29 | ₩10,223 | ₩10,236 | ₩10,169 | ₩10,236 | +0.13% | 26.4만 |
|---|
| 2026.01.28 | ₩10,169 | ₩10,249 | ₩10,142 | ₩10,209 | +0.39% | 30.6만 |
|---|
| 2026.01.27 | ₩10,089 | ₩10,156 | ₩10,049 | ₩10,156 | +0.66% | 37.8만 |
|---|
| 2026.01.26 | ₩10,076 | ₩10,102 | ₩10,049 | ₩10,062 | -0.13% | 40.2만 |
|---|
| 2026.01.23 | ₩10,102 | ₩10,116 | ₩10,049 | ₩10,049 | -0.53% | 35.5만 |
|---|
| 2026.01.22 | ₩10,142 | ₩10,156 | ₩10,049 | ₩10,076 | -0.66% | 58.2만 |
|---|
| 2026.01.21 | ₩10,156 | ₩10,182 | ₩10,129 | ₩10,129 | -0.26% | 19만 |
|---|
| 2026.01.20 | ₩10,169 | ₩10,169 | ₩10,129 | ₩10,142 | -0.26% | 36.7만 |
|---|
| 2026.01.16 | ₩10,223 | ₩10,249 | ₩10,182 | ₩10,182 | -0.39% | 48.1만 |
|---|
| 2026.01.15 | ₩10,236 | ₩10,249 | ₩10,209 | ₩10,236 | 0.00% | 31.9만 |
|---|
| 2026.01.14 | ₩10,236 | ₩10,236 | ₩10,196 | ₩10,209 | -0.26% | 29.1만 |
|---|
| 2026.01.13 | ₩10,169 | ₩10,236 | ₩10,169 | ₩10,223 | +0.53% | 19.9만 |
|---|
| 2026.01.12 | ₩10,196 | ₩10,196 | ₩10,169 | ₩10,196 | 0.00% | 24.9만 |
|---|
| 2026.01.09 | ₩10,209 | ₩10,209 | ₩10,182 | ₩10,209 | 0.00% | 37.3만 |
|---|
| 2026.01.08 | ₩10,196 | ₩10,209 | ₩10,169 | ₩10,209 | +0.13% | 39.2만 |
|---|
| 2026.01.07 | ₩10,169 | ₩10,209 | ₩10,129 | ₩10,209 | +0.39% | 43.9만 |
|---|
| 2026.01.06 | ₩10,129 | ₩10,142 | ₩10,089 | ₩10,142 | +0.13% | 29.9만 |
|---|
| 2026.01.05 | ₩10,156 | ₩10,169 | ₩10,102 | ₩10,102 | -0.53% | 37.3만 |
|---|
| 2026.01.02 | ₩10,142 | ₩10,182 | ₩10,102 | ₩10,142 | 0.00% | 35.1만 |
|---|
| 2025.12.31 | ₩10,169 | ₩10,196 | ₩10,076 | ₩10,076 | -0.92% | 216.7만 |
|---|
| 2025.12.30 | ₩10,035 | ₩10,209 | ₩10,035 | ₩10,156 | +1.20% | 182.3만 |
|---|
| 2025.12.29 | ₩10,022 | ₩10,035 | ₩10,009 | ₩10,035 | +0.13% | 102만 |
|---|
| 2025.12.26 | ₩9,995 | ₩10,022 | ₩9,995 | ₩10,009 | +0.13% | 73.9만 |
|---|
| 2025.12.24 | ₩9,995 | ₩10,022 | ₩9,955 | ₩9,982 | -0.13% | 91.4만 |
|---|
| 2025.12.23 | ₩10,022 | ₩10,049 | ₩9,955 | ₩9,995 | -0.27% | 101.2만 |
|---|
| 2025.12.22 | ₩10,089 | ₩10,089 | ₩10,035 | ₩10,049 | -0.40% | 76.5만 |
|---|
| 2025.12.19 | ₩10,116 | ₩10,116 | ₩10,076 | ₩10,089 | -0.26% | 66.5만 |
|---|
| 2025.12.18 | ₩10,116 | ₩10,116 | ₩10,076 | ₩10,102 | -0.13% | 82.3만 |
|---|
| 2025.12.17 | ₩10,102 | ₩10,156 | ₩10,035 | ₩10,076 | -0.26% | 103.3만 |
|---|
| 2025.12.16 | ₩10,089 | ₩10,156 | ₩10,089 | ₩10,116 | +0.26% | 73.9만 |
|---|
| 2025.12.15 | ₩10,102 | ₩10,156 | ₩10,089 | ₩10,116 | +0.13% | 83.7만 |
|---|
| 2025.12.12 | ₩10,129 | ₩10,129 | ₩10,062 | ₩10,089 | -0.40% | 58.6만 |
|---|
| 2025.12.11 | ₩10,156 | ₩10,182 | ₩10,129 | ₩10,129 | -0.26% | 39.9만 |
|---|
| 2025.12.10 | ₩10,249 | ₩10,263 | ₩10,169 | ₩10,209 | -0.39% | 48.9만 |
|---|
| 2025.12.09 | ₩10,196 | ₩10,249 | ₩10,196 | ₩10,223 | +0.26% | 47.7만 |
|---|
| 2025.12.08 | ₩10,249 | ₩10,263 | ₩10,223 | ₩10,223 | -0.26% | 50.5만 |
|---|
| 2025.12.05 | ₩10,249 | ₩10,289 | ₩10,249 | ₩10,249 | 0.00% | 42.3만 |
|---|
| 2025.12.04 | ₩10,263 | ₩10,289 | ₩10,223 | ₩10,276 | +0.13% | 51.4만 |
|---|
| 2025.12.03 | ₩10,249 | ₩10,316 | ₩10,236 | ₩10,263 | +0.13% | 72.6만 |
|---|
| 2025.12.02 | ₩10,196 | ₩10,249 | ₩10,182 | ₩10,249 | +0.52% | 59.4만 |
|---|
| 2025.12.01 | ₩10,276 | ₩10,276 | ₩10,182 | ₩10,182 | -0.91% | 118.6만 |
|---|
| 2025.11.28 | ₩10,316 | ₩10,343 | ₩10,289 | ₩10,316 | 0.00% | 32.8만 |
|---|
| 2025.11.26 | ₩10,356 | ₩10,370 | ₩10,329 | ₩10,356 | 0.00% | 32.8만 |
|---|
| 2025.11.25 | ₩10,343 | ₩10,383 | ₩10,343 | ₩10,370 | +0.26% | 52.7만 |
|---|
| 2025.11.24 | ₩10,303 | ₩10,343 | ₩10,303 | ₩10,329 | +0.26% | 37.6만 |
|---|
| 2025.11.21 | ₩10,329 | ₩10,343 | ₩10,303 | ₩10,303 | -0.26% | 35.1만 |
|---|
| 2025.11.20 | ₩10,410 | ₩10,410 | ₩10,289 | ₩10,343 | -0.64% | 68.8만 |
|---|
| 2025.11.19 | ₩10,450 | ₩10,450 | ₩10,370 | ₩10,410 | -0.38% | 60.2만 |
|---|
| 2025.11.18 | ₩10,463 | ₩10,476 | ₩10,423 | ₩10,436 | -0.26% | 29.3만 |
|---|
| 2025.11.17 | ₩10,517 | ₩10,517 | ₩10,410 | ₩10,476 | -0.38% | 52.1만 |
|---|
| 2025.11.14 | ₩10,530 | ₩10,530 | ₩10,476 | ₩10,517 | -0.13% | 40.4만 |
|---|
| 2025.11.13 | ₩10,543 | ₩10,543 | ₩10,503 | ₩10,543 | 0.00% | 31.3만 |
|---|
| 2025.11.12 | ₩10,570 | ₩10,583 | ₩10,530 | ₩10,557 | -0.13% | 34.1만 |
|---|
| 2025.11.11 | ₩10,543 | ₩10,597 | ₩10,503 | ₩10,597 | +0.51% | 42.1만 |
|---|
| 2025.11.10 | ₩10,476 | ₩10,557 | ₩10,436 | ₩10,557 | +0.77% | 28.1만 |
|---|
| 2025.11.07 | ₩10,503 | ₩10,503 | ₩10,450 | ₩10,463 | -0.38% | 29.2만 |
|---|
| 2025.11.06 | ₩10,476 | ₩10,517 | ₩10,476 | ₩10,503 | +0.26% | 44.8만 |
|---|
| 2025.11.05 | ₩10,503 | ₩10,517 | ₩10,450 | ₩10,463 | -0.38% | 42만 |
|---|
| 2025.11.04 | ₩10,557 | ₩10,610 | ₩10,450 | ₩10,490 | -0.63% | 56.4만 |
|---|
| 2025.11.03 | ₩10,623 | ₩10,637 | ₩10,490 | ₩10,530 | -0.88% | 49.2만 |
|---|
| 2025.10.31 | ₩10,557 | ₩10,610 | ₩10,517 | ₩10,597 | +0.38% | 33.1만 |
|---|
| 2025.10.30 | ₩10,543 | ₩10,570 | ₩10,450 | ₩10,530 | -0.13% | 53.8만 |
|---|
| 2025.10.29 | ₩10,623 | ₩10,623 | ₩10,503 | ₩10,543 | -0.75% | 33.1만 |
|---|
| 2025.10.28 | ₩10,637 | ₩10,637 | ₩10,557 | ₩10,610 | -0.25% | 34.4만 |
|---|
| 2025.10.27 | ₩10,650 | ₩10,664 | ₩10,557 | ₩10,637 | -0.13% | 41만 |
|---|
| 2025.10.24 | ₩10,650 | ₩10,704 | ₩10,623 | ₩10,623 | -0.25% | 28.1만 |
|---|
| 2025.10.23 | ₩10,637 | ₩10,637 | ₩10,597 | ₩10,610 | -0.25% | 17.8만 |
|---|
| 2025.10.22 | ₩10,677 | ₩10,677 | ₩10,583 | ₩10,623 | -0.50% | 25만 |
|---|
| 2025.10.21 | ₩10,650 | ₩10,690 | ₩10,623 | ₩10,650 | 0.00% | 25.6만 |
|---|
| 2025.10.20 | ₩10,517 | ₩10,650 | ₩10,517 | ₩10,623 | +1.02% | 25.8만 |
|---|
| 2025.10.17 | ₩10,476 | ₩10,517 | ₩10,450 | ₩10,490 | +0.13% | 45.1만 |
|---|
| 2025.10.16 | ₩10,637 | ₩10,664 | ₩10,450 | ₩10,476 | -1.51% | 48.4만 |
|---|
| 2025.10.15 | ₩10,610 | ₩10,664 | ₩10,557 | ₩10,610 | 0.00% | 28.7만 |
|---|
| 2025.10.14 | ₩10,570 | ₩10,610 | ₩10,490 | ₩10,597 | +0.25% | 33.5만 |
|---|
| 2025.10.13 | ₩10,623 | ₩10,690 | ₩10,370 | ₩10,610 | -0.13% | 50.8만 |
|---|
| 2025.10.10 | ₩10,664 | ₩10,664 | ₩10,583 | ₩10,637 | -0.25% | 41.5만 |
|---|