시장 데이터를 불러오는 중
전체 종목
Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest 과거 주가
Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest · PNI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pimco New York Municipal Income Fund II Common Shares of Beneficial Interest · PNI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,050 | ₩8,143 | ₩8,050 | ₩8,090 | +0.50% | 9.3만 |
| 2026.10.08 | ₩8,010 | ₩8,090 | ₩8,010 | ₩8,036 | +0.33% | 16.2만 |
| 2026.10.07 | ₩8,063 | ₩8,076 | ₩7,956 | ₩8,010 | -0.66% | 12.3만 |
| 2026.10.06 | ₩8,143 | ₩8,183 | ₩8,050 | ₩8,143 | 0.00% | 11.3만 |
| 2026.10.05 | ₩8,223 | ₩8,277 | ₩8,103 | ₩8,183 | -0.49% | 7.8만 |
| 2026.10.02 | ₩8,290 | ₩8,317 | ₩8,237 | ₩8,263 | -0.32% | 9.5만 |
| 2026.10.01 | ₩8,170 | ₩8,277 | ₩8,103 | ₩8,237 | +0.82% | 12.8만 |
| 2026.09.30 | ₩8,210 | ₩8,317 | ₩8,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,170 |
| -0.49% |
| 14.3만 |
| 2026.09.29 | ₩8,290 | ₩8,290 | ₩8,116 | ₩8,156 | -1.61% | 8.8만 |
|---|
| 2026.09.28 | ₩8,397 | ₩8,410 | ₩8,196 | ₩8,263 | -1.59% | 11.9만 |
|---|
| 2026.09.25 | ₩8,477 | ₩8,477 | ₩8,370 | ₩8,397 | -0.94% | 4.7만 |
|---|
| 2026.09.24 | ₩8,477 | ₩8,477 | ₩8,383 | ₩8,423 | -0.63% | 3.8만 |
|---|
| 2026.09.23 | ₩8,570 | ₩8,584 | ₩8,437 | ₩8,490 | -0.93% | 7.9만 |
|---|
| 2026.09.22 | ₩8,597 | ₩8,624 | ₩8,584 | ₩8,610 | +0.16% | 1.7만 |
|---|
| 2026.09.21 | ₩8,610 | ₩8,637 | ₩8,597 | ₩8,610 | 0.00% | 2.7만 |
|---|
| 2026.09.18 | ₩8,624 | ₩8,637 | ₩8,584 | ₩8,610 | -0.15% | 2.5만 |
|---|
| 2026.09.17 | ₩8,624 | ₩8,664 | ₩8,610 | ₩8,637 | +0.15% | 13.2만 |
|---|
| 2026.09.16 | ₩8,637 | ₩8,637 | ₩8,597 | ₩8,624 | -0.15% | 2.9만 |
|---|
| 2026.09.15 | ₩8,677 | ₩8,677 | ₩8,584 | ₩8,610 | -0.77% | 6.4만 |
|---|
| 2026.09.14 | ₩8,757 | ₩8,811 | ₩8,637 | ₩8,664 | -1.07% | 33.8만 |
|---|
| 2026.09.11 | ₩8,744 | ₩8,824 | ₩8,704 | ₩8,717 | -0.31% | 7.5만 |
|---|
| 2026.09.10 | ₩8,837 | ₩8,891 | ₩8,770 | ₩8,784 | -0.60% | 9.9만 |
|---|
| 2026.09.09 | ₩8,864 | ₩8,931 | ₩8,864 | ₩8,891 | +0.30% | 9.6만 |
|---|
| 2026.09.08 | ₩8,944 | ₩8,944 | ₩8,877 | ₩8,917 | -0.30% | 8.1만 |
|---|
| 2026.09.04 | ₩8,944 | ₩8,957 | ₩8,904 | ₩8,944 | 0.00% | 14.1만 |
|---|
| 2026.09.03 | ₩8,971 | ₩9,011 | ₩8,944 | ₩8,971 | 0.00% | 8.4만 |
|---|
| 2026.09.02 | ₩8,997 | ₩9,064 | ₩8,957 | ₩9,011 | +0.15% | 14.6만 |
|---|
| 2026.09.01 | ₩9,091 | ₩9,091 | ₩9,011 | ₩9,024 | -0.73% | 3.2만 |
|---|
| 2026.08.31 | ₩9,091 | ₩9,104 | ₩9,051 | ₩9,091 | 0.00% | 2.7만 |
|---|
| 2026.08.28 | ₩9,104 | ₩9,131 | ₩9,104 | ₩9,118 | +0.15% | 4.3만 |
|---|
| 2026.08.27 | ₩9,144 | ₩9,144 | ₩9,091 | ₩9,104 | -0.44% | 18.1만 |
|---|
| 2026.08.26 | ₩9,118 | ₩9,131 | ₩9,104 | ₩9,118 | 0.00% | 2.8만 |
|---|
| 2026.08.25 | ₩9,144 | ₩9,144 | ₩9,118 | ₩9,118 | -0.29% | 29.2만 |
|---|
| 2026.08.24 | ₩9,104 | ₩9,131 | ₩9,104 | ₩9,131 | +0.29% | 6.3만 |
|---|
| 2026.08.21 | ₩9,078 | ₩9,118 | ₩9,078 | ₩9,104 | +0.29% | 6.8만 |
|---|
| 2026.08.20 | ₩9,118 | ₩9,118 | ₩9,078 | ₩9,091 | -0.29% | 1.6만 |
|---|
| 2026.08.19 | ₩9,144 | ₩9,211 | ₩9,144 | ₩9,158 | +0.15% | 6만 |
|---|
| 2026.08.18 | ₩9,091 | ₩9,144 | ₩9,091 | ₩9,131 | +0.44% | 2.9만 |
|---|
| 2026.08.17 | ₩9,291 | ₩9,291 | ₩9,144 | ₩9,144 | -1.58% | 14.5만 |
|---|
| 2026.08.14 | ₩9,251 | ₩9,291 | ₩9,184 | ₩9,291 | +0.43% | 3.5만 |
|---|
| 2026.08.13 | ₩9,238 | ₩9,304 | ₩9,238 | ₩9,278 | +0.43% | 1.4만 |
|---|
| 2026.08.12 | ₩9,318 | ₩9,318 | ₩9,251 | ₩9,278 | -0.43% | 1.1만 |
|---|
| 2026.08.11 | ₩9,264 | ₩9,304 | ₩9,264 | ₩9,291 | +0.29% | 2.9만 |
|---|
| 2026.08.10 | ₩9,238 | ₩9,318 | ₩9,238 | ₩9,291 | +0.58% | 3.5만 |
|---|
| 2026.08.07 | ₩9,211 | ₩9,278 | ₩9,171 | ₩9,251 | +0.43% | 3.4만 |
|---|
| 2026.08.06 | ₩9,144 | ₩9,158 | ₩9,118 | ₩9,158 | +0.15% | 4.6만 |
|---|
| 2026.08.05 | ₩9,118 | ₩9,158 | ₩9,104 | ₩9,131 | +0.15% | 2.7만 |
|---|
| 2026.08.04 | ₩9,118 | ₩9,131 | ₩9,064 | ₩9,104 | -0.15% | 10.8만 |
|---|
| 2026.08.03 | ₩9,104 | ₩9,118 | ₩9,064 | ₩9,078 | -0.29% | 3.4만 |
|---|
| 2026.07.31 | ₩9,051 | ₩9,118 | ₩9,051 | ₩9,078 | +0.29% | 6.5만 |
|---|
| 2026.07.30 | ₩9,118 | ₩9,118 | ₩9,037 | ₩9,091 | -0.29% | 6만 |
|---|
| 2026.07.29 | ₩9,171 | ₩9,171 | ₩9,104 | ₩9,144 | -0.29% | 6.8만 |
|---|
| 2026.07.28 | ₩9,118 | ₩9,158 | ₩9,104 | ₩9,144 | +0.29% | 3.4만 |
|---|
| 2026.07.27 | ₩9,184 | ₩9,184 | ₩9,051 | ₩9,131 | -0.58% | 3.9만 |
|---|
| 2026.07.24 | ₩9,158 | ₩9,224 | ₩9,104 | ₩9,144 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩9,171 | ₩9,211 | ₩9,171 | ₩9,198 | +0.29% | 3.3만 |
|---|
| 2026.07.22 | ₩9,291 | ₩9,304 | ₩9,224 | ₩9,251 | -0.43% | 8.6만 |
|---|
| 2026.07.21 | ₩9,304 | ₩9,331 | ₩9,304 | ₩9,318 | +0.14% | 7.5만 |
|---|
| 2026.07.20 | ₩9,345 | ₩9,371 | ₩9,304 | ₩9,331 | -0.14% | 6.6만 |
|---|
| 2026.07.17 | ₩9,398 | ₩9,398 | ₩9,304 | ₩9,318 | -0.85% | 4.5만 |
|---|
| 2026.07.16 | ₩9,385 | ₩9,385 | ₩9,318 | ₩9,385 | 0.00% | 5.1만 |
|---|
| 2026.07.15 | ₩9,345 | ₩9,438 | ₩9,345 | ₩9,385 | +0.43% | 8.4만 |
|---|
| 2026.07.14 | ₩9,371 | ₩9,398 | ₩9,358 | ₩9,398 | +0.28% | 7.8만 |
|---|
| 2026.07.13 | ₩9,318 | ₩9,398 | ₩9,318 | ₩9,345 | +0.29% | 5만 |
|---|
| 2026.07.10 | ₩9,371 | ₩9,465 | ₩9,371 | ₩9,385 | +0.14% | 2.9만 |
|---|
| 2026.07.09 | ₩9,371 | ₩9,451 | ₩9,358 | ₩9,398 | +0.28% | 5.8만 |
|---|
| 2026.07.08 | ₩9,411 | ₩9,411 | ₩9,318 | ₩9,358 | -0.57% | 13.1만 |
|---|
| 2026.07.07 | ₩9,505 | ₩9,505 | ₩9,398 | ₩9,411 | -0.98% | 15.6만 |
|---|
| 2026.07.06 | ₩9,425 | ₩9,491 | ₩9,425 | ₩9,451 | +0.28% | 25.1만 |
|---|
| 2026.07.02 | ₩9,438 | ₩9,531 | ₩9,438 | ₩9,465 | +0.28% | 15만 |
|---|
| 2026.07.01 | ₩9,465 | ₩9,478 | ₩9,438 | ₩9,478 | +0.14% | 8.8만 |
|---|
| 2026.06.30 | ₩9,411 | ₩9,465 | ₩9,398 | ₩9,465 | +0.57% | 5만 |
|---|
| 2026.06.29 | ₩9,345 | ₩9,411 | ₩9,345 | ₩9,411 | +0.71% | 2.5만 |
|---|
| 2026.06.26 | ₩9,358 | ₩9,385 | ₩9,331 | ₩9,345 | -0.14% | 7.4만 |
|---|
| 2026.06.25 | ₩9,371 | ₩9,385 | ₩9,291 | ₩9,345 | -0.28% | 22.5만 |
|---|
| 2026.06.24 | ₩9,358 | ₩9,398 | ₩9,331 | ₩9,331 | -0.29% | 5.2만 |
|---|
| 2026.06.23 | ₩9,398 | ₩9,398 | ₩9,318 | ₩9,331 | -0.71% | 1.4만 |
|---|
| 2026.06.22 | ₩9,318 | ₩9,398 | ₩9,318 | ₩9,358 | +0.43% | 10만 |
|---|
| 2026.06.18 | ₩9,398 | ₩9,411 | ₩9,331 | ₩9,398 | 0.00% | 6.3만 |
|---|
| 2026.06.17 | ₩9,385 | ₩9,411 | ₩9,358 | ₩9,358 | -0.28% | 10.6만 |
|---|
| 2026.06.16 | ₩9,411 | ₩9,411 | ₩9,345 | ₩9,385 | -0.28% | 2.3만 |
|---|
| 2026.06.15 | ₩9,385 | ₩9,411 | ₩9,345 | ₩9,411 | +0.28% | 3.4만 |
|---|
| 2026.06.12 | ₩9,304 | ₩9,398 | ₩9,304 | ₩9,385 | +0.86% | 2.1만 |
|---|
| 2026.06.11 | ₩9,331 | ₩9,425 | ₩9,331 | ₩9,358 | +0.29% | 6.1만 |
|---|
| 2026.06.10 | ₩9,425 | ₩9,438 | ₩9,398 | ₩9,398 | -0.28% | 2.3만 |
|---|
| 2026.06.09 | ₩9,345 | ₩9,425 | ₩9,318 | ₩9,385 | +0.43% | 2만 |
|---|
| 2026.06.08 | ₩9,331 | ₩9,385 | ₩9,318 | ₩9,358 | +0.29% | 1.6만 |
|---|
| 2026.06.05 | ₩9,318 | ₩9,371 | ₩9,304 | ₩9,371 | +0.57% | 5.9만 |
|---|
| 2026.06.04 | ₩9,318 | ₩9,398 | ₩9,278 | ₩9,358 | +0.43% | 4만 |
|---|
| 2026.06.03 | ₩9,291 | ₩9,358 | ₩9,291 | ₩9,304 | +0.14% | 9.7만 |
|---|
| 2026.06.02 | ₩9,425 | ₩9,425 | ₩9,345 | ₩9,345 | -0.85% | 6.6만 |
|---|
| 2026.06.01 | ₩9,425 | ₩9,438 | ₩9,318 | ₩9,345 | -0.85% | 8.9만 |
|---|
| 2026.05.29 | ₩9,358 | ₩9,425 | ₩9,345 | ₩9,385 | +0.29% | 4.2만 |
|---|
| 2026.05.28 | ₩9,345 | ₩9,385 | ₩9,291 | ₩9,358 | +0.14% | 2.2만 |
|---|
| 2026.05.27 | ₩9,278 | ₩9,398 | ₩9,238 | ₩9,304 | +0.29% | 4.5만 |
|---|
| 2026.05.26 | ₩9,358 | ₩9,371 | ₩9,211 | ₩9,251 | -1.14% | 5.1만 |
|---|
| 2026.05.22 | ₩9,345 | ₩9,345 | ₩9,224 | ₩9,264 | -0.86% | 4.9만 |
|---|
| 2026.05.21 | ₩9,318 | ₩9,318 | ₩9,198 | ₩9,291 | -0.29% | 7.5만 |
|---|
| 2026.05.20 | ₩9,291 | ₩9,304 | ₩9,211 | ₩9,291 | 0.00% | 3.4만 |
|---|
| 2026.05.19 | ₩9,238 | ₩9,238 | ₩9,184 | ₩9,224 | -0.14% | 5.8만 |
|---|
| 2026.05.18 | ₩9,264 | ₩9,264 | ₩9,144 | ₩9,264 | 0.00% | 4.7만 |
|---|
| 2026.05.15 | ₩9,211 | ₩9,224 | ₩9,184 | ₩9,224 | +0.14% | 2.2만 |
|---|
| 2026.05.14 | ₩9,331 | ₩9,358 | ₩9,264 | ₩9,278 | -0.57% | 2.7만 |
|---|
| 2026.05.13 | ₩9,345 | ₩9,398 | ₩9,251 | ₩9,278 | -0.71% | 3.5만 |
|---|
| 2026.05.12 | ₩9,304 | ₩9,425 | ₩9,291 | ₩9,291 | -0.14% | 4만 |
|---|
| 2026.05.11 | ₩9,358 | ₩9,478 | ₩9,358 | ₩9,385 | +0.29% | 3.8만 |
|---|
| 2026.05.08 | ₩9,438 | ₩9,545 | ₩9,411 | ₩9,505 | +0.71% | 5.4만 |
|---|
| 2026.05.07 | ₩9,438 | ₩9,438 | ₩9,398 | ₩9,398 | -0.42% | 8.2천 |
|---|
| 2026.05.06 | ₩9,345 | ₩9,465 | ₩9,345 | ₩9,438 | +1.00% | 2.3만 |
|---|
| 2026.05.05 | ₩9,291 | ₩9,385 | ₩9,291 | ₩9,331 | +0.43% | 2.6만 |
|---|
| 2026.05.04 | ₩9,278 | ₩9,358 | ₩9,278 | ₩9,345 | +0.72% | 4.1만 |
|---|
| 2026.05.01 | ₩9,398 | ₩9,398 | ₩9,318 | ₩9,331 | -0.71% | 5.5만 |
|---|
| 2026.04.30 | ₩9,331 | ₩9,398 | ₩9,331 | ₩9,371 | +0.43% | 1.3만 |
|---|
| 2026.04.29 | ₩9,264 | ₩9,358 | ₩9,251 | ₩9,278 | +0.14% | 3.7만 |
|---|
| 2026.04.28 | ₩9,358 | ₩9,398 | ₩9,304 | ₩9,345 | -0.14% | 3.9만 |
|---|
| 2026.04.27 | ₩9,371 | ₩9,451 | ₩9,358 | ₩9,371 | 0.00% | 1.9만 |
|---|
| 2026.04.24 | ₩9,318 | ₩9,371 | ₩9,304 | ₩9,358 | +0.43% | 2.1만 |
|---|
| 2026.04.23 | ₩9,251 | ₩9,345 | ₩9,251 | ₩9,278 | +0.29% | 3.3만 |
|---|
| 2026.04.22 | ₩9,304 | ₩9,411 | ₩9,251 | ₩9,291 | -0.14% | 1.3만 |
|---|
| 2026.04.21 | ₩9,411 | ₩9,411 | ₩9,304 | ₩9,331 | -0.85% | 7.6천 |
|---|
| 2026.04.20 | ₩9,411 | ₩9,411 | ₩9,345 | ₩9,371 | -0.43% | 1.8만 |
|---|
| 2026.04.17 | ₩9,251 | ₩9,411 | ₩9,251 | ₩9,358 | +1.15% | 17.2만 |
|---|
| 2026.04.16 | ₩9,331 | ₩9,371 | ₩9,198 | ₩9,251 | -0.86% | 11.5만 |
|---|
| 2026.04.15 | ₩9,345 | ₩9,345 | ₩9,264 | ₩9,291 | -0.57% | 1.3만 |
|---|
| 2026.04.14 | ₩9,358 | ₩9,411 | ₩9,304 | ₩9,345 | -0.14% | 1.6만 |
|---|
| 2026.04.13 | ₩9,345 | ₩9,345 | ₩9,224 | ₩9,304 | -0.43% | 5.5만 |
|---|
| 2026.04.10 | ₩9,318 | ₩9,411 | ₩9,304 | ₩9,318 | 0.00% | 9.4천 |
|---|
| 2026.04.09 | ₩9,318 | ₩9,371 | ₩9,318 | ₩9,345 | +0.29% | 2.3만 |
|---|
| 2026.04.08 | ₩9,278 | ₩9,371 | ₩9,264 | ₩9,264 | -0.14% | 5.3만 |
|---|
| 2026.04.07 | ₩9,238 | ₩9,238 | ₩9,171 | ₩9,198 | -0.43% | 2.3만 |
|---|
| 2026.04.06 | ₩9,331 | ₩9,331 | ₩9,158 | ₩9,251 | -0.86% | 8.8만 |
|---|
| 2026.04.02 | ₩9,251 | ₩9,278 | ₩9,171 | ₩9,238 | -0.14% | 2.5만 |
|---|
| 2026.04.01 | ₩9,198 | ₩9,224 | ₩9,091 | ₩9,211 | +0.15% | 3.6만 |
|---|
| 2026.03.31 | ₩9,024 | ₩9,171 | ₩9,024 | ₩9,144 | +1.33% | 1.7만 |
|---|
| 2026.03.30 | ₩8,944 | ₩9,438 | ₩8,891 | ₩8,971 | +0.30% | 5.9만 |
|---|
| 2026.03.27 | ₩8,944 | ₩8,944 | ₩8,864 | ₩8,877 | -0.75% | 12.9만 |
|---|
| 2026.03.26 | ₩8,997 | ₩9,171 | ₩8,931 | ₩8,957 | -0.45% | 5.4만 |
|---|
| 2026.03.25 | ₩9,051 | ₩9,064 | ₩8,997 | ₩9,011 | -0.44% | 6.6만 |
|---|
| 2026.03.24 | ₩9,078 | ₩9,091 | ₩8,997 | ₩8,997 | -0.88% | 2.6만 |
|---|
| 2026.03.23 | ₩9,144 | ₩9,211 | ₩9,091 | ₩9,118 | -0.29% | 3.7만 |
|---|
| 2026.03.20 | ₩9,251 | ₩9,251 | ₩9,051 | ₩9,091 | -1.73% | 3.4만 |
|---|
| 2026.03.19 | ₩9,291 | ₩9,291 | ₩9,211 | ₩9,224 | -0.72% | 5.7만 |
|---|
| 2026.03.18 | ₩9,318 | ₩9,371 | ₩9,291 | ₩9,304 | -0.14% | 9.9천 |
|---|
| 2026.03.17 | ₩9,358 | ₩9,371 | ₩9,291 | ₩9,318 | -0.43% | 4만 |
|---|
| 2026.03.16 | ₩9,331 | ₩9,425 | ₩9,291 | ₩9,331 | 0.00% | 6만 |
|---|
| 2026.03.13 | ₩9,291 | ₩9,371 | ₩9,291 | ₩9,291 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩9,345 | ₩9,358 | ₩9,291 | ₩9,304 | -0.43% | 1.3만 |
|---|
| 2026.03.11 | ₩9,385 | ₩9,425 | ₩9,358 | ₩9,371 | -0.14% | 1.1만 |
|---|
| 2026.03.10 | ₩9,345 | ₩9,385 | ₩9,304 | ₩9,358 | +0.14% | 3.6만 |
|---|
| 2026.03.09 | ₩9,358 | ₩9,371 | ₩9,278 | ₩9,304 | -0.57% | 4만 |
|---|
| 2026.03.06 | ₩9,371 | ₩9,411 | ₩9,318 | ₩9,358 | -0.14% | 7.1만 |
|---|
| 2026.03.05 | ₩9,398 | ₩9,425 | ₩9,331 | ₩9,371 | -0.28% | 12.7만 |
|---|
| 2026.03.04 | ₩9,411 | ₩9,491 | ₩9,385 | ₩9,451 | +0.43% | 3.9만 |
|---|
| 2026.03.03 | ₩9,505 | ₩9,531 | ₩9,438 | ₩9,491 | -0.14% | 4.4만 |
|---|
| 2026.03.02 | ₩9,558 | ₩9,598 | ₩9,518 | ₩9,585 | +0.28% | 8.9만 |
|---|
| 2026.02.27 | ₩9,545 | ₩9,611 | ₩9,545 | ₩9,571 | +0.28% | 2만 |
|---|
| 2026.02.26 | ₩9,571 | ₩9,585 | ₩9,545 | ₩9,571 | 0.00% | 2.3만 |
|---|
| 2026.02.25 | ₩9,545 | ₩9,558 | ₩9,505 | ₩9,545 | 0.00% | 3.6만 |
|---|
| 2026.02.24 | ₩9,465 | ₩9,585 | ₩9,465 | ₩9,518 | +0.56% | 8.8만 |
|---|
| 2026.02.23 | ₩9,531 | ₩9,545 | ₩9,465 | ₩9,478 | -0.56% | 7.5만 |
|---|
| 2026.02.20 | ₩9,531 | ₩9,531 | ₩9,451 | ₩9,491 | -0.42% | 3.3만 |
|---|
| 2026.02.19 | ₩9,478 | ₩9,518 | ₩9,478 | ₩9,505 | +0.28% | 2.1만 |
|---|
| 2026.02.18 | ₩9,545 | ₩9,545 | ₩9,451 | ₩9,491 | -0.56% | 2.7만 |
|---|
| 2026.02.17 | ₩9,438 | ₩9,478 | ₩9,438 | ₩9,465 | +0.28% | 5.5만 |
|---|
| 2026.02.13 | ₩9,451 | ₩9,478 | ₩9,425 | ₩9,438 | -0.14% | 2.7만 |
|---|
| 2026.02.12 | ₩9,438 | ₩9,505 | ₩9,411 | ₩9,438 | 0.00% | 6.7만 |
|---|
| 2026.02.11 | ₩9,478 | ₩9,558 | ₩9,465 | ₩9,465 | -0.14% | 2만 |
|---|
| 2026.02.10 | ₩9,545 | ₩9,545 | ₩9,505 | ₩9,505 | -0.42% | 2.1만 |
|---|
| 2026.02.09 | ₩9,425 | ₩9,558 | ₩9,358 | ₩9,518 | +0.99% | 45.3만 |
|---|
| 2026.02.06 | ₩9,438 | ₩9,505 | ₩9,411 | ₩9,425 | -0.14% | 1.9만 |
|---|
| 2026.02.05 | ₩9,385 | ₩9,438 | ₩9,385 | ₩9,385 | 0.00% | 3.7만 |
|---|
| 2026.02.04 | ₩9,371 | ₩9,491 | ₩9,331 | ₩9,385 | +0.14% | 10만 |
|---|
| 2026.02.03 | ₩9,304 | ₩9,385 | ₩9,304 | ₩9,331 | +0.29% | 7.4만 |
|---|
| 2026.02.02 | ₩9,278 | ₩9,345 | ₩9,264 | ₩9,345 | +0.72% | 8.1만 |
|---|
| 2026.01.30 | ₩9,251 | ₩9,331 | ₩9,251 | ₩9,331 | +0.87% | 4.6만 |
|---|
| 2026.01.29 | ₩9,251 | ₩9,291 | ₩9,238 | ₩9,264 | +0.14% | 5.4만 |
|---|
| 2026.01.28 | ₩9,224 | ₩9,291 | ₩9,224 | ₩9,264 | +0.43% | 5.5만 |
|---|
| 2026.01.27 | ₩9,238 | ₩9,278 | ₩9,211 | ₩9,224 | -0.14% | 13.3만 |
|---|
| 2026.01.26 | ₩9,278 | ₩9,318 | ₩9,278 | ₩9,278 | 0.00% | 2.8만 |
|---|
| 2026.01.23 | ₩9,304 | ₩9,304 | ₩9,251 | ₩9,278 | -0.29% | 9.7천 |
|---|
| 2026.01.22 | ₩9,318 | ₩9,331 | ₩9,291 | ₩9,304 | -0.14% | 1.5만 |
|---|
| 2026.01.21 | ₩9,345 | ₩9,371 | ₩9,264 | ₩9,318 | -0.29% | 5.2만 |
|---|
| 2026.01.20 | ₩9,358 | ₩9,371 | ₩9,291 | ₩9,345 | -0.14% | 6.3만 |
|---|
| 2026.01.16 | ₩9,398 | ₩9,438 | ₩9,398 | ₩9,398 | 0.00% | 5.1만 |
|---|
| 2026.01.15 | ₩9,438 | ₩9,451 | ₩9,385 | ₩9,438 | 0.00% | 2.8만 |
|---|
| 2026.01.14 | ₩9,371 | ₩9,425 | ₩9,358 | ₩9,425 | +0.57% | 3.2만 |
|---|
| 2026.01.13 | ₩9,345 | ₩9,438 | ₩9,304 | ₩9,331 | -0.14% | 1.4만 |
|---|
| 2026.01.12 | ₩9,438 | ₩9,438 | ₩9,371 | ₩9,411 | -0.28% | 9.4천 |
|---|
| 2026.01.09 | ₩9,385 | ₩9,425 | ₩9,345 | ₩9,411 | +0.28% | 3.3만 |
|---|
| 2026.01.08 | ₩9,345 | ₩9,358 | ₩9,318 | ₩9,345 | 0.00% | 3.8만 |
|---|
| 2026.01.07 | ₩9,224 | ₩9,385 | ₩9,211 | ₩9,358 | +1.45% | 11.4만 |
|---|
| 2026.01.06 | ₩9,211 | ₩9,278 | ₩9,198 | ₩9,251 | +0.43% | 3.1만 |
|---|
| 2026.01.05 | ₩9,211 | ₩9,318 | ₩9,211 | ₩9,238 | +0.29% | 3만 |
|---|
| 2026.01.02 | ₩9,251 | ₩9,291 | ₩9,184 | ₩9,211 | -0.43% | 2.6만 |
|---|
| 2025.12.31 | ₩9,198 | ₩9,291 | ₩9,184 | ₩9,198 | 0.00% | 16만 |
|---|
| 2025.12.30 | ₩9,158 | ₩9,238 | ₩9,158 | ₩9,198 | +0.44% | 15.2만 |
|---|
| 2025.12.29 | ₩9,211 | ₩9,211 | ₩9,184 | ₩9,198 | -0.14% | 16.2만 |
|---|
| 2025.12.26 | ₩9,224 | ₩9,224 | ₩9,118 | ₩9,184 | -0.43% | 5.9만 |
|---|
| 2025.12.24 | ₩9,224 | ₩9,224 | ₩9,184 | ₩9,184 | -0.43% | 5.1만 |
|---|
| 2025.12.23 | ₩9,198 | ₩9,211 | ₩9,158 | ₩9,198 | 0.00% | 10만 |
|---|
| 2025.12.22 | ₩9,211 | ₩9,224 | ₩9,158 | ₩9,224 | +0.14% | 16.4만 |
|---|
| 2025.12.19 | ₩9,211 | ₩9,264 | ₩9,184 | ₩9,184 | -0.29% | 9.2만 |
|---|
| 2025.12.18 | ₩9,184 | ₩9,238 | ₩9,131 | ₩9,211 | +0.29% | 27.4만 |
|---|
| 2025.12.17 | ₩9,184 | ₩9,211 | ₩9,131 | ₩9,158 | -0.29% | 21.1만 |
|---|
| 2025.12.16 | ₩9,104 | ₩9,158 | ₩9,104 | ₩9,158 | +0.59% | 16.5만 |
|---|
| 2025.12.15 | ₩9,158 | ₩9,184 | ₩9,104 | ₩9,118 | -0.44% | 17.1만 |
|---|
| 2025.12.12 | ₩9,171 | ₩9,198 | ₩9,144 | ₩9,171 | 0.00% | 11.9만 |
|---|
| 2025.12.11 | ₩9,224 | ₩9,278 | ₩9,184 | ₩9,184 | -0.43% | 8.9만 |
|---|
| 2025.12.10 | ₩9,224 | ₩9,291 | ₩9,224 | ₩9,238 | +0.14% | 7.1만 |
|---|
| 2025.12.09 | ₩9,224 | ₩9,304 | ₩9,198 | ₩9,264 | +0.43% | 8.7만 |
|---|
| 2025.12.08 | ₩9,211 | ₩9,224 | ₩9,158 | ₩9,198 | -0.14% | 11.8만 |
|---|
| 2025.12.05 | ₩9,238 | ₩9,264 | ₩9,211 | ₩9,238 | 0.00% | 8.8만 |
|---|
| 2025.12.04 | ₩9,198 | ₩9,238 | ₩9,198 | ₩9,224 | +0.29% | 10.3만 |
|---|
| 2025.12.03 | ₩9,211 | ₩9,238 | ₩9,198 | ₩9,211 | 0.00% | 4.6만 |
|---|
| 2025.12.02 | ₩9,184 | ₩9,251 | ₩9,184 | ₩9,184 | 0.00% | 13.2만 |
|---|
| 2025.12.01 | ₩9,264 | ₩9,304 | ₩9,198 | ₩9,224 | -0.43% | 5.8만 |
|---|
| 2025.11.28 | ₩9,211 | ₩9,318 | ₩9,211 | ₩9,264 | +0.58% | 7.6만 |
|---|
| 2025.11.26 | ₩9,318 | ₩9,318 | ₩9,251 | ₩9,318 | 0.00% | 4.8만 |
|---|
| 2025.11.25 | ₩9,291 | ₩9,304 | ₩9,238 | ₩9,278 | -0.14% | 5.1만 |
|---|
| 2025.11.24 | ₩9,184 | ₩9,238 | ₩9,158 | ₩9,224 | +0.44% | 2.6만 |
|---|
| 2025.11.21 | ₩9,158 | ₩9,224 | ₩9,144 | ₩9,211 | +0.58% | 9.5만 |
|---|
| 2025.11.20 | ₩9,291 | ₩9,291 | ₩9,198 | ₩9,211 | -0.86% | 9.6만 |
|---|
| 2025.11.19 | ₩9,318 | ₩9,318 | ₩9,224 | ₩9,251 | -0.72% | 4.1만 |
|---|
| 2025.11.18 | ₩9,331 | ₩9,331 | ₩9,264 | ₩9,264 | -0.72% | 3.8만 |
|---|
| 2025.11.17 | ₩9,264 | ₩9,304 | ₩9,264 | ₩9,278 | +0.14% | 5.4만 |
|---|
| 2025.11.14 | ₩9,304 | ₩9,304 | ₩9,264 | ₩9,264 | -0.43% | 4.4만 |
|---|
| 2025.11.13 | ₩9,291 | ₩9,331 | ₩9,291 | ₩9,318 | +0.29% | 2.4만 |
|---|
| 2025.11.12 | ₩9,331 | ₩9,358 | ₩9,331 | ₩9,345 | +0.14% | 4.6만 |
|---|
| 2025.11.11 | ₩9,331 | ₩9,358 | ₩9,318 | ₩9,318 | -0.14% | 3.5만 |
|---|
| 2025.11.10 | ₩9,291 | ₩9,345 | ₩9,291 | ₩9,318 | +0.29% | 3.4만 |
|---|
| 2025.11.07 | ₩9,251 | ₩9,345 | ₩9,251 | ₩9,304 | +0.58% | 8만 |
|---|
| 2025.11.06 | ₩9,345 | ₩9,345 | ₩9,304 | ₩9,318 | -0.29% | 5.3만 |
|---|
| 2025.11.05 | ₩9,304 | ₩9,345 | ₩9,278 | ₩9,331 | +0.29% | 5.5만 |
|---|
| 2025.11.04 | ₩9,264 | ₩9,345 | ₩9,264 | ₩9,291 | +0.29% | 8.4만 |
|---|
| 2025.11.03 | ₩9,371 | ₩9,371 | ₩9,278 | ₩9,304 | -0.71% | 6.1만 |
|---|
| 2025.10.31 | ₩9,371 | ₩9,371 | ₩9,278 | ₩9,371 | 0.00% | 7.4만 |
|---|
| 2025.10.30 | ₩9,291 | ₩9,331 | ₩9,211 | ₩9,331 | +0.43% | 12.2만 |
|---|
| 2025.10.29 | ₩9,331 | ₩9,358 | ₩9,278 | ₩9,291 | -0.43% | 6.4만 |
|---|
| 2025.10.28 | ₩9,371 | ₩9,371 | ₩9,318 | ₩9,345 | -0.28% | 11.6만 |
|---|
| 2025.10.27 | ₩9,358 | ₩9,411 | ₩9,358 | ₩9,371 | +0.14% | 5.9만 |
|---|
| 2025.10.24 | ₩9,345 | ₩9,411 | ₩9,345 | ₩9,385 | +0.43% | 2.4만 |
|---|
| 2025.10.23 | ₩9,371 | ₩9,371 | ₩9,331 | ₩9,345 | -0.28% | 1.5만 |
|---|
| 2025.10.22 | ₩9,358 | ₩9,438 | ₩9,331 | ₩9,358 | 0.00% | 4.1만 |
|---|
| 2025.10.21 | ₩9,331 | ₩9,425 | ₩9,331 | ₩9,358 | +0.29% | 5.3만 |
|---|
| 2025.10.20 | ₩9,304 | ₩9,411 | ₩9,304 | ₩9,331 | +0.29% | 9.6만 |
|---|
| 2025.10.17 | ₩9,371 | ₩9,371 | ₩9,264 | ₩9,304 | -0.71% | 3.9만 |
|---|
| 2025.10.16 | ₩9,345 | ₩9,398 | ₩9,331 | ₩9,345 | 0.00% | 6만 |
|---|
| 2025.10.15 | ₩9,345 | ₩9,425 | ₩9,304 | ₩9,358 | +0.14% | 4.3만 |
|---|
| 2025.10.14 | ₩9,331 | ₩9,358 | ₩9,318 | ₩9,318 | -0.14% | 2.5만 |
|---|
| 2025.10.13 | ₩9,304 | ₩9,411 | ₩9,291 | ₩9,371 | +0.72% | 1.3만 |
|---|
| 2025.10.10 | ₩9,331 | ₩9,358 | ₩9,304 | ₩9,331 | 0.00% | 6만 |
|---|