시장 데이터를 불러오는 중
전체 종목
Pimco Corporate & Income Opportunity Fund 과거 주가
Pimco Corporate & Income Opportunity Fund · PTY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Pimco Corporate & Income Opportunity Fund · PTY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,689 | ₩14,742 | ₩14,636 | ₩14,649 | -0.27% | 119.5만 |
| 2026.10.08 | ₩14,355 | ₩14,636 | ₩14,262 | ₩14,609 | +1.77% | 157.3만 |
| 2026.10.07 | ₩14,449 | ₩14,449 | ₩14,235 | ₩14,369 | -0.55% | 157.7만 |
| 2026.10.06 | ₩14,315 | ₩14,556 | ₩14,288 | ₩14,542 | +1.59% | 234.7만 |
| 2026.10.05 | ₩14,796 | ₩14,809 | ₩14,288 | ₩14,422 | -2.53% | 242.4만 |
| 2026.10.02 | ₩14,783 | ₩14,916 | ₩14,742 | ₩14,742 | -0.27% | 128.3만 |
| 2026.10.01 | ₩14,716 | ₩14,796 | ₩14,502 | ₩14,702 | -0.09% | 193.3만 |
| 2026.09.30 | ₩14,596 | ₩14,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,702 |
| +0.73% |
| 224만 |
| 2026.09.29 | ₩14,288 | ₩14,596 | ₩14,275 | ₩14,529 | +1.68% | 152.5만 |
|---|
| 2026.09.28 | ₩14,489 | ₩14,502 | ₩14,222 | ₩14,382 | -0.74% | 185.8만 |
|---|
| 2026.09.25 | ₩14,355 | ₩14,622 | ₩14,355 | ₩14,596 | +1.67% | 182.6만 |
|---|
| 2026.09.24 | ₩14,355 | ₩14,475 | ₩14,222 | ₩14,355 | 0.00% | 352.4만 |
|---|
| 2026.09.23 | ₩14,649 | ₩14,689 | ₩14,369 | ₩14,502 | -1.00% | 310.8만 |
|---|
| 2026.09.22 | ₩14,996 | ₩14,996 | ₩14,622 | ₩14,769 | -1.51% | 300.9만 |
|---|
| 2026.09.21 | ₩15,063 | ₩15,103 | ₩14,903 | ₩15,023 | -0.27% | 188.1만 |
|---|
| 2026.09.18 | ₩15,223 | ₩15,303 | ₩15,010 | ₩15,036 | -1.23% | 118.3만 |
|---|
| 2026.09.17 | ₩15,223 | ₩15,317 | ₩15,036 | ₩15,317 | +0.61% | 196.5만 |
|---|
| 2026.09.16 | ₩15,023 | ₩15,197 | ₩14,943 | ₩15,076 | +0.36% | 159.9만 |
|---|
| 2026.09.15 | ₩14,956 | ₩15,116 | ₩14,889 | ₩15,010 | +0.36% | 264.4만 |
|---|
| 2026.09.14 | ₩15,170 | ₩15,197 | ₩14,943 | ₩15,010 | -1.06% | 361만 |
|---|
| 2026.09.11 | ₩15,383 | ₩15,424 | ₩15,223 | ₩15,263 | -0.78% | 207.8만 |
|---|
| 2026.09.10 | ₩15,624 | ₩15,664 | ₩15,490 | ₩15,490 | -0.85% | 162만 |
|---|
| 2026.09.09 | ₩15,691 | ₩15,717 | ₩15,651 | ₩15,664 | -0.17% | 95.4만 |
|---|
| 2026.09.08 | ₩15,704 | ₩15,717 | ₩15,677 | ₩15,704 | 0.00% | 89.8만 |
|---|
| 2026.09.04 | ₩15,651 | ₩15,704 | ₩15,651 | ₩15,691 | +0.26% | 87.3만 |
|---|
| 2026.09.03 | ₩15,771 | ₩15,771 | ₩15,664 | ₩15,691 | -0.51% | 83.7만 |
|---|
| 2026.09.02 | ₩15,771 | ₩15,771 | ₩15,704 | ₩15,704 | -0.42% | 77.8만 |
|---|
| 2026.09.01 | ₩15,717 | ₩15,771 | ₩15,651 | ₩15,744 | +0.17% | 125만 |
|---|
| 2026.08.31 | ₩15,704 | ₩15,757 | ₩15,624 | ₩15,717 | +0.09% | 112.8만 |
|---|
| 2026.08.28 | ₩15,811 | ₩15,824 | ₩15,651 | ₩15,757 | -0.34% | 94.5만 |
|---|
| 2026.08.27 | ₩15,731 | ₩15,757 | ₩15,691 | ₩15,731 | 0.00% | 74.3만 |
|---|
| 2026.08.26 | ₩15,757 | ₩15,811 | ₩15,704 | ₩15,704 | -0.34% | 91.1만 |
|---|
| 2026.08.25 | ₩15,757 | ₩15,797 | ₩15,704 | ₩15,784 | +0.17% | 104.1만 |
|---|
| 2026.08.24 | ₩15,664 | ₩15,704 | ₩15,624 | ₩15,704 | +0.26% | 114.1만 |
|---|
| 2026.08.21 | ₩15,597 | ₩15,717 | ₩15,544 | ₩15,691 | +0.60% | 162.4만 |
|---|
| 2026.08.20 | ₩15,651 | ₩15,704 | ₩15,557 | ₩15,570 | -0.51% | 164.9만 |
|---|
| 2026.08.19 | ₩15,677 | ₩15,691 | ₩15,624 | ₩15,677 | 0.00% | 103만 |
|---|
| 2026.08.18 | ₩15,557 | ₩15,637 | ₩15,544 | ₩15,584 | +0.17% | 231만 |
|---|
| 2026.08.17 | ₩15,651 | ₩15,677 | ₩15,557 | ₩15,597 | -0.34% | 166만 |
|---|
| 2026.08.14 | ₩15,691 | ₩15,731 | ₩15,664 | ₩15,664 | -0.17% | 95.4만 |
|---|
| 2026.08.13 | ₩15,717 | ₩15,757 | ₩15,677 | ₩15,704 | -0.08% | 122.6만 |
|---|
| 2026.08.12 | ₩15,878 | ₩15,878 | ₩15,784 | ₩15,811 | -0.42% | 98.7만 |
|---|
| 2026.08.11 | ₩15,891 | ₩15,891 | ₩15,811 | ₩15,824 | -0.42% | 127.3만 |
|---|
| 2026.08.10 | ₩15,891 | ₩15,904 | ₩15,837 | ₩15,851 | -0.25% | 127.5만 |
|---|
| 2026.08.07 | ₩15,811 | ₩15,931 | ₩15,811 | ₩15,811 | 0.00% | 159.3만 |
|---|
| 2026.08.06 | ₩15,757 | ₩15,811 | ₩15,744 | ₩15,797 | +0.25% | 85.3만 |
|---|
| 2026.08.05 | ₩15,717 | ₩15,771 | ₩15,637 | ₩15,717 | 0.00% | 132.3만 |
|---|
| 2026.08.04 | ₩15,744 | ₩15,771 | ₩15,664 | ₩15,704 | -0.25% | 222.7만 |
|---|
| 2026.08.03 | ₩15,744 | ₩15,851 | ₩15,651 | ₩15,704 | -0.25% | 184.7만 |
|---|
| 2026.07.31 | ₩15,691 | ₩15,717 | ₩15,570 | ₩15,637 | -0.34% | 107.7만 |
|---|
| 2026.07.30 | ₩15,530 | ₩15,677 | ₩15,504 | ₩15,677 | +0.95% | 84.7만 |
|---|
| 2026.07.29 | ₩15,691 | ₩15,717 | ₩15,504 | ₩15,504 | -1.19% | 101.7만 |
|---|
| 2026.07.28 | ₩15,597 | ₩15,717 | ₩15,570 | ₩15,664 | +0.43% | 73.3만 |
|---|
| 2026.07.27 | ₩15,624 | ₩15,664 | ₩15,557 | ₩15,584 | -0.26% | 86.6만 |
|---|
| 2026.07.24 | ₩15,557 | ₩15,677 | ₩15,504 | ₩15,610 | +0.34% | 91.5만 |
|---|
| 2026.07.23 | ₩15,570 | ₩15,597 | ₩15,490 | ₩15,504 | -0.43% | 121.3만 |
|---|
| 2026.07.22 | ₩15,824 | ₩15,824 | ₩15,624 | ₩15,624 | -1.27% | 113.6만 |
|---|
| 2026.07.21 | ₩15,811 | ₩15,824 | ₩15,771 | ₩15,771 | -0.25% | 69.5만 |
|---|
| 2026.07.20 | ₩15,797 | ₩15,891 | ₩15,744 | ₩15,797 | 0.00% | 92.4만 |
|---|
| 2026.07.17 | ₩15,824 | ₩15,891 | ₩15,797 | ₩15,811 | -0.08% | 88.2만 |
|---|
| 2026.07.16 | ₩15,824 | ₩15,918 | ₩15,824 | ₩15,864 | +0.25% | 105.8만 |
|---|
| 2026.07.15 | ₩15,824 | ₩15,837 | ₩15,744 | ₩15,824 | 0.00% | 199.3만 |
|---|
| 2026.07.14 | ₩15,971 | ₩15,984 | ₩15,771 | ₩15,771 | -1.25% | 147.3만 |
|---|
| 2026.07.13 | ₩15,984 | ₩16,024 | ₩15,931 | ₩15,944 | -0.25% | 94.6만 |
|---|
| 2026.07.10 | ₩16,198 | ₩16,211 | ₩16,145 | ₩16,145 | -0.33% | 114.5만 |
|---|
| 2026.07.09 | ₩16,225 | ₩16,225 | ₩16,131 | ₩16,158 | -0.41% | 68.4만 |
|---|
| 2026.07.08 | ₩16,158 | ₩16,225 | ₩16,105 | ₩16,158 | 0.00% | 77.1만 |
|---|
| 2026.07.07 | ₩16,198 | ₩16,225 | ₩16,171 | ₩16,198 | 0.00% | 71.2만 |
|---|
| 2026.07.06 | ₩16,158 | ₩16,225 | ₩16,105 | ₩16,185 | +0.17% | 116.1만 |
|---|
| 2026.07.02 | ₩16,211 | ₩16,225 | ₩16,105 | ₩16,131 | -0.49% | 81만 |
|---|
| 2026.07.01 | ₩16,091 | ₩16,211 | ₩16,078 | ₩16,158 | +0.41% | 131.1만 |
|---|
| 2026.06.30 | ₩16,078 | ₩16,091 | ₩16,038 | ₩16,065 | -0.08% | 110.8만 |
|---|
| 2026.06.29 | ₩15,944 | ₩16,065 | ₩15,931 | ₩16,024 | +0.50% | 130.5만 |
|---|
| 2026.06.26 | ₩15,797 | ₩15,904 | ₩15,757 | ₩15,891 | +0.59% | 77.8만 |
|---|
| 2026.06.25 | ₩15,704 | ₩15,797 | ₩15,704 | ₩15,757 | +0.34% | 92만 |
|---|
| 2026.06.24 | ₩15,744 | ₩15,811 | ₩15,624 | ₩15,624 | -0.76% | 86.5만 |
|---|
| 2026.06.23 | ₩15,544 | ₩15,744 | ₩15,530 | ₩15,704 | +1.03% | 120.5만 |
|---|
| 2026.06.22 | ₩15,744 | ₩15,771 | ₩15,504 | ₩15,610 | -0.85% | 253.3만 |
|---|
| 2026.06.18 | ₩15,837 | ₩15,851 | ₩15,731 | ₩15,731 | -0.67% | 77.6만 |
|---|
| 2026.06.17 | ₩15,904 | ₩15,918 | ₩15,704 | ₩15,717 | -1.18% | 81.9만 |
|---|
| 2026.06.16 | ₩15,784 | ₩15,918 | ₩15,784 | ₩15,878 | +0.59% | 104.5만 |
|---|
| 2026.06.15 | ₩15,677 | ₩15,824 | ₩15,664 | ₩15,771 | +0.60% | 104.2만 |
|---|
| 2026.06.12 | ₩15,624 | ₩15,704 | ₩15,610 | ₩15,664 | +0.26% | 74.8만 |
|---|
| 2026.06.11 | ₩15,624 | ₩15,637 | ₩15,504 | ₩15,624 | 0.00% | 136만 |
|---|
| 2026.06.10 | ₩15,757 | ₩15,797 | ₩15,744 | ₩15,757 | 0.00% | 106.6만 |
|---|
| 2026.06.09 | ₩15,878 | ₩15,878 | ₩15,757 | ₩15,771 | -0.67% | 100.9만 |
|---|
| 2026.06.08 | ₩15,824 | ₩15,851 | ₩15,771 | ₩15,824 | 0.00% | 73.6만 |
|---|
| 2026.06.05 | ₩15,824 | ₩15,878 | ₩15,784 | ₩15,824 | 0.00% | 82.6만 |
|---|
| 2026.06.04 | ₩15,837 | ₩15,891 | ₩15,824 | ₩15,851 | +0.08% | 80.9만 |
|---|
| 2026.06.03 | ₩15,891 | ₩15,998 | ₩15,797 | ₩15,811 | -0.50% | 86.3만 |
|---|
| 2026.06.02 | ₩15,837 | ₩15,904 | ₩15,824 | ₩15,878 | +0.25% | 118.9만 |
|---|
| 2026.06.01 | ₩15,851 | ₩15,931 | ₩15,771 | ₩15,824 | -0.17% | 132.3만 |
|---|
| 2026.05.29 | ₩15,878 | ₩15,904 | ₩15,837 | ₩15,864 | -0.08% | 82.1만 |
|---|
| 2026.05.28 | ₩15,824 | ₩15,837 | ₩15,784 | ₩15,824 | 0.00% | 105.6만 |
|---|
| 2026.05.27 | ₩15,757 | ₩15,824 | ₩15,704 | ₩15,784 | +0.17% | 85.7만 |
|---|
| 2026.05.26 | ₩15,757 | ₩15,797 | ₩15,704 | ₩15,744 | -0.08% | 104.6만 |
|---|
| 2026.05.22 | ₩15,824 | ₩15,824 | ₩15,717 | ₩15,744 | -0.51% | 84.1만 |
|---|
| 2026.05.21 | ₩15,824 | ₩15,837 | ₩15,757 | ₩15,771 | -0.34% | 72만 |
|---|
| 2026.05.20 | ₩15,624 | ₩15,918 | ₩15,624 | ₩15,811 | +1.20% | 88.1만 |
|---|
| 2026.05.19 | ₩15,557 | ₩15,771 | ₩15,557 | ₩15,557 | 0.00% | 96.2만 |
|---|
| 2026.05.18 | ₩15,864 | ₩15,904 | ₩15,664 | ₩15,664 | -1.26% | 146.9만 |
|---|
| 2026.05.15 | ₩15,878 | ₩15,984 | ₩15,837 | ₩15,904 | +0.17% | 112.7만 |
|---|
| 2026.05.14 | ₩16,051 | ₩16,065 | ₩15,864 | ₩15,984 | -0.42% | 177만 |
|---|
| 2026.05.13 | ₩16,091 | ₩16,145 | ₩16,038 | ₩16,038 | -0.33% | 109.6만 |
|---|
| 2026.05.12 | ₩16,225 | ₩16,238 | ₩16,091 | ₩16,131 | -0.58% | 91.6만 |
|---|
| 2026.05.11 | ₩16,225 | ₩16,305 | ₩16,225 | ₩16,225 | 0.00% | 94.3만 |
|---|
| 2026.05.08 | ₩16,478 | ₩16,492 | ₩16,425 | ₩16,425 | -0.32% | 94만 |
|---|
| 2026.05.07 | ₩16,492 | ₩16,505 | ₩16,438 | ₩16,492 | 0.00% | 68.7만 |
|---|
| 2026.05.06 | ₩16,385 | ₩16,465 | ₩16,385 | ₩16,465 | +0.49% | 104.4만 |
|---|
| 2026.05.05 | ₩16,425 | ₩16,425 | ₩16,318 | ₩16,345 | -0.49% | 74.8만 |
|---|
| 2026.05.04 | ₩16,398 | ₩16,452 | ₩16,332 | ₩16,372 | -0.16% | 94.8만 |
|---|
| 2026.05.01 | ₩16,398 | ₩16,505 | ₩16,358 | ₩16,385 | -0.08% | 203.9만 |
|---|
| 2026.04.30 | ₩16,358 | ₩16,358 | ₩16,278 | ₩16,332 | -0.16% | 109.2만 |
|---|
| 2026.04.29 | ₩16,345 | ₩16,412 | ₩16,278 | ₩16,278 | -0.41% | 66.5만 |
|---|
| 2026.04.28 | ₩16,345 | ₩16,385 | ₩16,318 | ₩16,345 | 0.00% | 67.1만 |
|---|
| 2026.04.27 | ₩16,185 | ₩16,332 | ₩16,185 | ₩16,318 | +0.83% | 109만 |
|---|
| 2026.04.24 | ₩16,211 | ₩16,238 | ₩16,158 | ₩16,198 | -0.08% | 88.2만 |
|---|
| 2026.04.23 | ₩16,198 | ₩16,251 | ₩16,118 | ₩16,158 | -0.25% | 65.6만 |
|---|
| 2026.04.22 | ₩16,211 | ₩16,305 | ₩16,158 | ₩16,185 | -0.16% | 78.7만 |
|---|
| 2026.04.21 | ₩16,251 | ₩16,385 | ₩16,185 | ₩16,185 | -0.41% | 116.1만 |
|---|
| 2026.04.20 | ₩16,198 | ₩16,332 | ₩16,171 | ₩16,251 | +0.33% | 100.3만 |
|---|
| 2026.04.17 | ₩16,292 | ₩16,292 | ₩16,185 | ₩16,225 | -0.41% | 136.5만 |
|---|
| 2026.04.16 | ₩16,145 | ₩16,238 | ₩16,145 | ₩16,145 | 0.00% | 80.9만 |
|---|
| 2026.04.15 | ₩16,171 | ₩16,185 | ₩15,984 | ₩16,145 | -0.17% | 146.2만 |
|---|
| 2026.04.14 | ₩16,225 | ₩16,292 | ₩16,171 | ₩16,185 | -0.25% | 102.6만 |
|---|
| 2026.04.13 | ₩16,131 | ₩16,251 | ₩16,078 | ₩16,211 | +0.50% | 100.7만 |
|---|
| 2026.04.10 | ₩16,425 | ₩16,505 | ₩16,318 | ₩16,318 | -0.65% | 104.1만 |
|---|
| 2026.04.09 | ₩16,478 | ₩16,492 | ₩16,412 | ₩16,452 | -0.16% | 81.5만 |
|---|
| 2026.04.08 | ₩16,425 | ₩16,452 | ₩16,358 | ₩16,425 | 0.00% | 116.8만 |
|---|
| 2026.04.07 | ₩16,265 | ₩16,278 | ₩16,171 | ₩16,211 | -0.33% | 73.4만 |
|---|
| 2026.04.06 | ₩16,265 | ₩16,332 | ₩16,211 | ₩16,265 | 0.00% | 86.8만 |
|---|
| 2026.04.02 | ₩16,118 | ₩16,345 | ₩15,984 | ₩16,265 | +0.91% | 102.5만 |
|---|
| 2026.04.01 | ₩16,158 | ₩16,385 | ₩16,145 | ₩16,292 | +0.83% | 149.7만 |
|---|
| 2026.03.31 | ₩15,664 | ₩16,105 | ₩15,664 | ₩16,105 | +2.81% | 251.5만 |
|---|
| 2026.03.30 | ₩15,664 | ₩15,784 | ₩15,464 | ₩15,610 | -0.34% | 203.5만 |
|---|
| 2026.03.27 | ₩15,677 | ₩15,677 | ₩15,464 | ₩15,610 | -0.43% | 166.7만 |
|---|
| 2026.03.26 | ₩15,864 | ₩15,944 | ₩15,717 | ₩15,717 | -0.93% | 135.6만 |
|---|
| 2026.03.25 | ₩15,944 | ₩15,971 | ₩15,864 | ₩15,931 | -0.08% | 113.2만 |
|---|
| 2026.03.24 | ₩15,891 | ₩15,984 | ₩15,731 | ₩15,824 | -0.42% | 157.7만 |
|---|
| 2026.03.23 | ₩15,971 | ₩16,024 | ₩15,891 | ₩15,904 | -0.42% | 137.3만 |
|---|
| 2026.03.20 | ₩16,065 | ₩16,145 | ₩15,784 | ₩15,824 | -1.50% | 263.4만 |
|---|
| 2026.03.19 | ₩16,251 | ₩16,358 | ₩16,038 | ₩16,038 | -1.31% | 190.1만 |
|---|
| 2026.03.18 | ₩16,372 | ₩16,412 | ₩16,305 | ₩16,305 | -0.41% | 75.2만 |
|---|
| 2026.03.17 | ₩16,318 | ₩16,452 | ₩16,318 | ₩16,372 | +0.33% | 76.8만 |
|---|
| 2026.03.16 | ₩16,118 | ₩16,332 | ₩16,118 | ₩16,292 | +1.08% | 123.2만 |
|---|
| 2026.03.13 | ₩16,292 | ₩16,332 | ₩16,065 | ₩16,065 | -1.39% | 136.8만 |
|---|
| 2026.03.12 | ₩16,345 | ₩16,412 | ₩16,251 | ₩16,292 | -0.33% | 152.2만 |
|---|
| 2026.03.11 | ₩16,612 | ₩16,612 | ₩16,519 | ₩16,532 | -0.48% | 167.3만 |
|---|
| 2026.03.10 | ₩16,532 | ₩16,732 | ₩16,452 | ₩16,599 | +0.40% | 156.1만 |
|---|
| 2026.03.09 | ₩16,532 | ₩16,559 | ₩16,185 | ₩16,358 | -1.05% | 245.4만 |
|---|
| 2026.03.06 | ₩16,679 | ₩16,732 | ₩16,585 | ₩16,585 | -0.56% | 118.1만 |
|---|
| 2026.03.05 | ₩16,946 | ₩16,973 | ₩16,759 | ₩16,772 | -1.02% | 83.3만 |
|---|
| 2026.03.04 | ₩16,826 | ₩16,973 | ₩16,772 | ₩16,932 | +0.63% | 108.7만 |
|---|
| 2026.03.03 | ₩17,013 | ₩17,026 | ₩16,478 | ₩16,746 | -1.57% | 353.4만 |
|---|
| 2026.03.02 | ₩17,026 | ₩17,200 | ₩16,932 | ₩17,119 | +0.55% | 144만 |
|---|
| 2026.02.27 | ₩17,160 | ₩17,173 | ₩17,039 | ₩17,079 | -0.47% | 129.3만 |
|---|
| 2026.02.26 | ₩17,226 | ₩17,253 | ₩17,160 | ₩17,160 | -0.39% | 91.7만 |
|---|
| 2026.02.25 | ₩17,240 | ₩17,266 | ₩17,119 | ₩17,200 | -0.23% | 162.4만 |
|---|
| 2026.02.24 | ₩17,360 | ₩17,360 | ₩17,253 | ₩17,306 | -0.31% | 81.9만 |
|---|
| 2026.02.23 | ₩17,427 | ₩17,427 | ₩17,320 | ₩17,320 | -0.61% | 89.9만 |
|---|
| 2026.02.20 | ₩17,413 | ₩17,427 | ₩17,346 | ₩17,400 | -0.08% | 97.5만 |
|---|
| 2026.02.19 | ₩17,413 | ₩17,427 | ₩17,387 | ₩17,400 | -0.08% | 128.4만 |
|---|
| 2026.02.18 | ₩17,427 | ₩17,440 | ₩17,387 | ₩17,400 | -0.15% | 88.7만 |
|---|
| 2026.02.17 | ₩17,387 | ₩17,400 | ₩17,320 | ₩17,387 | 0.00% | 114.2만 |
|---|
| 2026.02.13 | ₩17,400 | ₩17,413 | ₩17,333 | ₩17,373 | -0.15% | 171.5만 |
|---|
| 2026.02.12 | ₩17,373 | ₩17,400 | ₩17,320 | ₩17,346 | -0.15% | 96.5만 |
|---|
| 2026.02.11 | ₩17,533 | ₩17,560 | ₩17,493 | ₩17,507 | -0.15% | 246만 |
|---|
| 2026.02.10 | ₩17,480 | ₩17,520 | ₩17,453 | ₩17,480 | 0.00% | 128.6만 |
|---|
| 2026.02.09 | ₩17,427 | ₩17,480 | ₩17,400 | ₩17,427 | 0.00% | 155.5만 |
|---|
| 2026.02.06 | ₩17,427 | ₩17,440 | ₩17,373 | ₩17,413 | -0.08% | 113.8만 |
|---|
| 2026.02.05 | ₩17,387 | ₩17,400 | ₩17,333 | ₩17,373 | -0.08% | 154.1만 |
|---|
| 2026.02.04 | ₩17,413 | ₩17,427 | ₩17,333 | ₩17,360 | -0.31% | 96.2만 |
|---|
| 2026.02.03 | ₩17,427 | ₩17,427 | ₩17,346 | ₩17,387 | -0.23% | 165.5만 |
|---|
| 2026.02.02 | ₩17,387 | ₩17,427 | ₩17,320 | ₩17,360 | -0.15% | 158.4만 |
|---|
| 2026.01.30 | ₩17,453 | ₩17,453 | ₩17,320 | ₩17,387 | -0.38% | 105.9만 |
|---|
| 2026.01.29 | ₩17,453 | ₩17,467 | ₩17,387 | ₩17,440 | -0.08% | 74.2만 |
|---|
| 2026.01.28 | ₩17,453 | ₩17,507 | ₩17,440 | ₩17,440 | -0.08% | 76.8만 |
|---|
| 2026.01.27 | ₩17,467 | ₩17,493 | ₩17,427 | ₩17,467 | 0.00% | 95.3만 |
|---|
| 2026.01.26 | ₩17,493 | ₩17,493 | ₩17,413 | ₩17,467 | -0.15% | 80.6만 |
|---|
| 2026.01.23 | ₩17,493 | ₩17,493 | ₩17,453 | ₩17,453 | -0.23% | 71만 |
|---|
| 2026.01.22 | ₩17,520 | ₩17,533 | ₩17,440 | ₩17,440 | -0.46% | 78.2만 |
|---|
| 2026.01.21 | ₩17,400 | ₩17,467 | ₩17,400 | ₩17,427 | +0.15% | 74.5만 |
|---|
| 2026.01.20 | ₩17,333 | ₩17,413 | ₩17,320 | ₩17,360 | +0.15% | 95.4만 |
|---|
| 2026.01.16 | ₩17,440 | ₩17,467 | ₩17,427 | ₩17,440 | 0.00% | 97.6만 |
|---|
| 2026.01.15 | ₩17,493 | ₩17,507 | ₩17,427 | ₩17,440 | -0.31% | 82.9만 |
|---|
| 2026.01.14 | ₩17,493 | ₩17,507 | ₩17,453 | ₩17,467 | -0.15% | 83.8만 |
|---|
| 2026.01.13 | ₩17,467 | ₩17,520 | ₩17,440 | ₩17,453 | -0.08% | 64.6만 |
|---|
| 2026.01.12 | ₩17,520 | ₩17,614 | ₩17,520 | ₩17,614 | +0.53% | 109.8만 |
|---|
| 2026.01.09 | ₩17,667 | ₩17,667 | ₩17,520 | ₩17,573 | -0.53% | 100.6만 |
|---|
| 2026.01.08 | ₩17,560 | ₩17,587 | ₩17,467 | ₩17,573 | +0.08% | 76.1만 |
|---|
| 2026.01.07 | ₩17,654 | ₩17,680 | ₩17,493 | ₩17,560 | -0.53% | 88.2만 |
|---|
| 2026.01.06 | ₩17,587 | ₩17,640 | ₩17,573 | ₩17,614 | +0.15% | 125만 |
|---|
| 2026.01.05 | ₩17,467 | ₩17,587 | ₩17,427 | ₩17,547 | +0.46% | 191.5만 |
|---|
| 2026.01.02 | ₩17,320 | ₩17,320 | ₩17,213 | ₩17,213 | -0.62% | 261.8만 |
|---|
| 2025.12.31 | ₩17,226 | ₩17,306 | ₩17,200 | ₩17,226 | 0.00% | 207.7만 |
|---|
| 2025.12.30 | ₩17,186 | ₩17,306 | ₩17,186 | ₩17,306 | +0.70% | 182.8만 |
|---|
| 2025.12.29 | ₩17,186 | ₩17,213 | ₩17,146 | ₩17,186 | 0.00% | 200.1만 |
|---|
| 2025.12.26 | ₩17,146 | ₩17,213 | ₩17,146 | ₩17,186 | +0.23% | 132.6만 |
|---|
| 2025.12.24 | ₩17,146 | ₩17,173 | ₩17,093 | ₩17,146 | 0.00% | 95.9만 |
|---|
| 2025.12.23 | ₩17,160 | ₩17,226 | ₩17,053 | ₩17,079 | -0.47% | 321.4만 |
|---|
| 2025.12.22 | ₩17,266 | ₩17,293 | ₩17,173 | ₩17,200 | -0.39% | 190.8만 |
|---|
| 2025.12.19 | ₩17,200 | ₩17,240 | ₩17,173 | ₩17,213 | +0.08% | 136.7만 |
|---|
| 2025.12.18 | ₩17,213 | ₩17,266 | ₩17,160 | ₩17,200 | -0.08% | 162.1만 |
|---|
| 2025.12.17 | ₩17,226 | ₩17,306 | ₩17,186 | ₩17,213 | -0.08% | 124.6만 |
|---|
| 2025.12.16 | ₩17,240 | ₩17,240 | ₩17,186 | ₩17,200 | -0.23% | 121.6만 |
|---|
| 2025.12.15 | ₩17,293 | ₩17,320 | ₩17,160 | ₩17,213 | -0.46% | 197.6만 |
|---|
| 2025.12.12 | ₩17,320 | ₩17,360 | ₩17,240 | ₩17,253 | -0.39% | 117.9만 |
|---|
| 2025.12.11 | ₩17,427 | ₩17,440 | ₩17,333 | ₩17,333 | -0.54% | 127.2만 |
|---|
| 2025.12.10 | ₩17,520 | ₩17,573 | ₩17,493 | ₩17,547 | +0.15% | 109.8만 |
|---|
| 2025.12.09 | ₩17,520 | ₩17,547 | ₩17,480 | ₩17,520 | 0.00% | 86만 |
|---|
| 2025.12.08 | ₩17,520 | ₩17,573 | ₩17,453 | ₩17,520 | 0.00% | 130.2만 |
|---|
| 2025.12.05 | ₩17,654 | ₩17,680 | ₩17,493 | ₩17,547 | -0.61% | 103.2만 |
|---|
| 2025.12.04 | ₩17,640 | ₩17,680 | ₩17,614 | ₩17,614 | -0.15% | 60.4만 |
|---|
| 2025.12.03 | ₩17,573 | ₩17,680 | ₩17,533 | ₩17,640 | +0.38% | 89.3만 |
|---|
| 2025.12.02 | ₩17,760 | ₩17,774 | ₩17,600 | ₩17,614 | -0.83% | 105만 |
|---|
| 2025.12.01 | ₩17,707 | ₩17,787 | ₩17,640 | ₩17,747 | +0.23% | 117.8만 |
|---|
| 2025.11.28 | ₩17,720 | ₩17,760 | ₩17,680 | ₩17,760 | +0.23% | 46.2만 |
|---|
| 2025.11.26 | ₩17,747 | ₩17,774 | ₩17,667 | ₩17,720 | -0.15% | 58.8만 |
|---|
| 2025.11.25 | ₩17,680 | ₩17,760 | ₩17,667 | ₩17,734 | +0.30% | 87.5만 |
|---|
| 2025.11.24 | ₩17,573 | ₩17,667 | ₩17,573 | ₩17,654 | +0.46% | 95.1만 |
|---|
| 2025.11.21 | ₩17,306 | ₩17,507 | ₩17,306 | ₩17,507 | +1.16% | 102.9만 |
|---|
| 2025.11.20 | ₩17,133 | ₩17,413 | ₩17,133 | ₩17,306 | +1.01% | 172만 |
|---|
| 2025.11.19 | ₩17,226 | ₩17,480 | ₩17,119 | ₩17,119 | -0.62% | 144.4만 |
|---|
| 2025.11.18 | ₩17,360 | ₩17,493 | ₩17,133 | ₩17,253 | -0.62% | 189.9만 |
|---|
| 2025.11.17 | ₩17,827 | ₩17,894 | ₩17,493 | ₩17,493 | -1.87% | 189.7만 |
|---|
| 2025.11.14 | ₩17,854 | ₩18,027 | ₩17,814 | ₩17,894 | +0.22% | 79.3만 |
|---|
| 2025.11.13 | ₩18,268 | ₩18,268 | ₩18,068 | ₩18,081 | -1.02% | 87.3만 |
|---|
| 2025.11.12 | ₩18,361 | ₩18,361 | ₩18,174 | ₩18,241 | -0.65% | 72.2만 |
|---|
| 2025.11.11 | ₩18,228 | ₩18,268 | ₩18,188 | ₩18,268 | +0.22% | 52.9만 |
|---|
| 2025.11.10 | ₩18,295 | ₩18,295 | ₩18,174 | ₩18,228 | -0.36% | 62.3만 |
|---|
| 2025.11.07 | ₩18,335 | ₩18,335 | ₩18,148 | ₩18,214 | -0.66% | 76.1만 |
|---|
| 2025.11.06 | ₩18,361 | ₩18,401 | ₩18,268 | ₩18,295 | -0.36% | 60.3만 |
|---|
| 2025.11.05 | ₩18,375 | ₩18,388 | ₩18,255 | ₩18,321 | -0.29% | 68.6만 |
|---|
| 2025.11.04 | ₩18,295 | ₩18,428 | ₩18,228 | ₩18,281 | -0.07% | 78.7만 |
|---|
| 2025.11.03 | ₩18,482 | ₩18,482 | ₩18,321 | ₩18,415 | -0.36% | 120.6만 |
|---|
| 2025.10.31 | ₩18,375 | ₩18,415 | ₩18,308 | ₩18,415 | +0.22% | 94.9만 |
|---|
| 2025.10.30 | ₩18,388 | ₩18,428 | ₩18,268 | ₩18,321 | -0.36% | 99만 |
|---|
| 2025.10.29 | ₩18,295 | ₩18,415 | ₩18,188 | ₩18,375 | +0.44% | 124.4만 |
|---|
| 2025.10.28 | ₩18,295 | ₩18,348 | ₩18,094 | ₩18,201 | -0.51% | 134.6만 |
|---|
| 2025.10.27 | ₩18,562 | ₩18,562 | ₩18,041 | ₩18,348 | -1.15% | 159.6만 |
|---|
| 2025.10.24 | ₩18,535 | ₩18,575 | ₩18,468 | ₩18,495 | -0.22% | 58.3만 |
|---|
| 2025.10.23 | ₩18,508 | ₩18,562 | ₩18,415 | ₩18,482 | -0.14% | 73.4만 |
|---|
| 2025.10.22 | ₩18,455 | ₩18,482 | ₩18,228 | ₩18,482 | +0.14% | 120.7만 |
|---|
| 2025.10.21 | ₩17,627 | ₩18,375 | ₩17,587 | ₩18,201 | +3.26% | 200.6만 |
|---|
| 2025.10.20 | ₩18,428 | ₩18,468 | ₩17,453 | ₩17,680 | -4.06% | 413.9만 |
|---|
| 2025.10.17 | ₩18,775 | ₩18,802 | ₩18,281 | ₩18,548 | -1.21% | 210.7만 |
|---|
| 2025.10.16 | ₩19,016 | ₩19,082 | ₩18,802 | ₩18,842 | -0.91% | 107.9만 |
|---|
| 2025.10.15 | ₩19,176 | ₩19,203 | ₩18,882 | ₩18,989 | -0.97% | 155.3만 |
|---|
| 2025.10.14 | ₩19,096 | ₩19,189 | ₩19,002 | ₩19,149 | +0.28% | 71.6만 |
|---|
| 2025.10.13 | ₩19,403 | ₩19,456 | ₩19,176 | ₩19,309 | -0.48% | 93.7만 |
|---|
| 2025.10.10 | ₩19,496 | ₩19,510 | ₩19,229 | ₩19,283 | -1.10% | 112.1만 |
|---|