시장 데이터를 불러오는 중
전체 종목
PIMCO Multisector Bond Active Exchange-Traded Fund 과거 주가
PIMCO Multisector Bond Active Exchange-Traded Fund · PYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Multisector Bond Active Exchange-Traded Fund · PYLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,023 | ₩34,063 | ₩33,969 | ₩34,050 | +0.08% | 631.5만 |
| 2026.10.08 | ₩33,902 | ₩34,050 | ₩33,875 | ₩34,050 | +0.44% | 994.8만 |
| 2026.10.07 | ₩33,835 | ₩33,996 | ₩33,808 | ₩33,942 | +0.32% | 1136.7만 |
| 2026.10.06 | ₩33,902 | ₩34,010 | ₩33,902 | ₩33,983 | +0.24% | 838.6만 |
| 2026.10.05 | ₩33,808 | ₩33,849 | ₩33,755 | ₩33,835 | +0.08% | 876.4만 |
| 2026.10.02 | ₩34,010 | ₩34,030 | ₩33,802 | ₩33,822 | -0.55% | 586.4만 |
| 2026.10.01 | ₩33,782 | ₩33,929 | ₩33,721 | ₩33,889 | +0.32% | 719.2만 |
| 2026.09.30 | ₩34,117 | ₩34,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,050 |
| -0.20% |
| 659.7만 |
| 2026.09.29 | ₩34,117 | ₩34,117 | ₩33,983 | ₩34,077 | -0.12% | 562.3만 |
|---|
| 2026.09.28 | ₩34,117 | ₩34,160 | ₩34,036 | ₩34,090 | -0.08% | 448.9만 |
|---|
| 2026.09.25 | ₩34,264 | ₩34,291 | ₩34,157 | ₩34,251 | -0.04% | 1449.9만 |
|---|
| 2026.09.24 | ₩34,358 | ₩34,398 | ₩34,224 | ₩34,224 | -0.39% | 1051.3만 |
|---|
| 2026.09.23 | ₩34,613 | ₩34,626 | ₩34,318 | ₩34,372 | -0.70% | 711.8만 |
|---|
| 2026.09.22 | ₩34,680 | ₩34,680 | ₩34,613 | ₩34,653 | -0.08% | 477.1만 |
|---|
| 2026.09.21 | ₩34,626 | ₩34,653 | ₩34,586 | ₩34,653 | +0.08% | 468.6만 |
|---|
| 2026.09.18 | ₩34,586 | ₩34,600 | ₩34,519 | ₩34,539 | -0.14% | 300.5만 |
|---|
| 2026.09.17 | ₩34,640 | ₩34,653 | ₩34,593 | ₩34,653 | +0.04% | 680만 |
|---|
| 2026.09.16 | ₩34,546 | ₩34,640 | ₩34,452 | ₩34,466 | -0.23% | 506.7만 |
|---|
| 2026.09.15 | ₩34,506 | ₩34,519 | ₩34,466 | ₩34,492 | -0.04% | 994만 |
|---|
| 2026.09.14 | ₩34,492 | ₩34,586 | ₩34,452 | ₩34,519 | +0.08% | 588.4만 |
|---|
| 2026.09.11 | ₩34,653 | ₩34,681 | ₩34,559 | ₩34,573 | -0.23% | 335.3만 |
|---|
| 2026.09.10 | ₩34,653 | ₩34,680 | ₩34,573 | ₩34,586 | -0.19% | 440만 |
|---|
| 2026.09.09 | ₩34,868 | ₩34,881 | ₩34,774 | ₩34,801 | -0.19% | 396.4만 |
|---|
| 2026.09.08 | ₩34,908 | ₩34,921 | ₩34,854 | ₩34,868 | -0.12% | 254.8만 |
|---|
| 2026.09.04 | ₩34,908 | ₩34,935 | ₩34,881 | ₩34,908 | 0.00% | 298.7만 |
|---|
| 2026.09.03 | ₩34,935 | ₩34,948 | ₩34,901 | ₩34,908 | -0.08% | 350.6만 |
|---|
| 2026.09.02 | ₩34,828 | ₩34,841 | ₩34,787 | ₩34,828 | 0.00% | 369.6만 |
|---|
| 2026.09.01 | ₩34,814 | ₩34,895 | ₩34,787 | ₩34,801 | -0.04% | 534.9만 |
|---|
| 2026.08.31 | ₩35,082 | ₩35,109 | ₩35,042 | ₩35,096 | +0.04% | 268.4만 |
|---|
| 2026.08.28 | ₩35,190 | ₩35,230 | ₩35,082 | ₩35,082 | -0.30% | 293.7만 |
|---|
| 2026.08.27 | ₩35,230 | ₩35,257 | ₩35,176 | ₩35,176 | -0.15% | 469만 |
|---|
| 2026.08.26 | ₩35,216 | ₩35,241 | ₩35,190 | ₩35,216 | 0.00% | 266.9만 |
|---|
| 2026.08.25 | ₩35,203 | ₩35,297 | ₩35,190 | ₩35,297 | +0.27% | 444.5만 |
|---|
| 2026.08.24 | ₩35,109 | ₩35,149 | ₩35,103 | ₩35,149 | +0.11% | 299.8만 |
|---|
| 2026.08.21 | ₩35,109 | ₩35,123 | ₩35,056 | ₩35,082 | -0.08% | 346.6만 |
|---|
| 2026.08.20 | ₩35,082 | ₩35,149 | ₩35,069 | ₩35,096 | +0.04% | 320.1만 |
|---|
| 2026.08.19 | ₩35,176 | ₩35,230 | ₩35,136 | ₩35,230 | +0.15% | 349.2만 |
|---|
| 2026.08.18 | ₩35,015 | ₩35,082 | ₩35,015 | ₩35,082 | +0.19% | 376.1만 |
|---|
| 2026.08.17 | ₩35,096 | ₩35,136 | ₩35,056 | ₩35,069 | -0.08% | 266.2만 |
|---|
| 2026.08.14 | ₩35,203 | ₩35,216 | ₩35,123 | ₩35,149 | -0.15% | 336.3만 |
|---|
| 2026.08.13 | ₩35,203 | ₩35,270 | ₩35,190 | ₩35,216 | +0.04% | 401만 |
|---|
| 2026.08.12 | ₩35,123 | ₩35,163 | ₩35,082 | ₩35,096 | -0.08% | 343.5만 |
|---|
| 2026.08.11 | ₩35,069 | ₩35,104 | ₩35,042 | ₩35,056 | -0.04% | 262.8만 |
|---|
| 2026.08.10 | ₩35,096 | ₩35,109 | ₩35,029 | ₩35,042 | -0.15% | 352만 |
|---|
| 2026.08.07 | ₩35,149 | ₩35,176 | ₩35,096 | ₩35,149 | 0.00% | 287.1만 |
|---|
| 2026.08.06 | ₩35,096 | ₩35,123 | ₩35,029 | ₩35,069 | -0.08% | 253.1만 |
|---|
| 2026.08.05 | ₩35,123 | ₩35,156 | ₩35,096 | ₩35,149 | +0.08% | 384.3만 |
|---|
| 2026.08.04 | ₩35,082 | ₩35,136 | ₩35,060 | ₩35,136 | +0.15% | 476.3만 |
|---|
| 2026.08.03 | ₩34,948 | ₩34,975 | ₩34,921 | ₩34,935 | -0.04% | 388.8만 |
|---|
| 2026.07.31 | ₩35,069 | ₩35,082 | ₩35,009 | ₩35,069 | 0.00% | 277.8만 |
|---|
| 2026.07.30 | ₩35,149 | ₩35,163 | ₩35,096 | ₩35,136 | -0.04% | 371.6만 |
|---|
| 2026.07.29 | ₩35,123 | ₩35,176 | ₩35,042 | ₩35,069 | -0.15% | 313.8만 |
|---|
| 2026.07.28 | ₩35,123 | ₩35,203 | ₩35,116 | ₩35,170 | +0.13% | 265.2만 |
|---|
| 2026.07.27 | ₩35,096 | ₩35,123 | ₩35,069 | ₩35,082 | -0.04% | 260.5만 |
|---|
| 2026.07.24 | ₩35,002 | ₩35,056 | ₩34,978 | ₩35,015 | +0.04% | 328.2만 |
|---|
| 2026.07.23 | ₩34,975 | ₩35,002 | ₩34,935 | ₩34,989 | +0.04% | 367.9만 |
|---|
| 2026.07.22 | ₩35,149 | ₩35,176 | ₩35,089 | ₩35,109 | -0.11% | 342.7만 |
|---|
| 2026.07.21 | ₩35,190 | ₩35,203 | ₩35,136 | ₩35,163 | -0.08% | 416.9만 |
|---|
| 2026.07.20 | ₩35,257 | ₩35,257 | ₩35,176 | ₩35,190 | -0.19% | 341만 |
|---|
| 2026.07.17 | ₩35,270 | ₩35,324 | ₩35,230 | ₩35,243 | -0.08% | 404.3만 |
|---|
| 2026.07.16 | ₩35,297 | ₩35,310 | ₩35,270 | ₩35,297 | 0.00% | 346.1만 |
|---|
| 2026.07.15 | ₩35,284 | ₩35,351 | ₩35,243 | ₩35,337 | +0.15% | 751.6만 |
|---|
| 2026.07.14 | ₩35,257 | ₩35,297 | ₩35,210 | ₩35,243 | -0.04% | 366.5만 |
|---|
| 2026.07.13 | ₩35,257 | ₩35,284 | ₩35,149 | ₩35,176 | -0.23% | 351.8만 |
|---|
| 2026.07.10 | ₩35,310 | ₩35,324 | ₩35,250 | ₩35,270 | -0.11% | 359.7만 |
|---|
| 2026.07.09 | ₩35,270 | ₩35,337 | ₩35,257 | ₩35,284 | +0.04% | 311.6만 |
|---|
| 2026.07.08 | ₩35,270 | ₩35,297 | ₩35,203 | ₩35,284 | +0.04% | 571.4만 |
|---|
| 2026.07.07 | ₩35,391 | ₩35,418 | ₩35,297 | ₩35,324 | -0.19% | 490.8만 |
|---|
| 2026.07.06 | ₩35,391 | ₩35,431 | ₩35,377 | ₩35,418 | +0.08% | 440.6만 |
|---|
| 2026.07.02 | ₩35,364 | ₩35,404 | ₩35,344 | ₩35,391 | +0.08% | 406.4만 |
|---|
| 2026.07.01 | ₩35,324 | ₩35,351 | ₩35,297 | ₩35,324 | 0.00% | 270.8만 |
|---|
| 2026.06.30 | ₩35,605 | ₩35,626 | ₩35,545 | ₩35,565 | -0.11% | 348.3만 |
|---|
| 2026.06.29 | ₩35,632 | ₩35,659 | ₩35,612 | ₩35,659 | +0.08% | 241.9만 |
|---|
| 2026.06.26 | ₩35,592 | ₩35,632 | ₩35,579 | ₩35,605 | +0.04% | 298.4만 |
|---|
| 2026.06.25 | ₩35,592 | ₩35,626 | ₩35,565 | ₩35,565 | -0.08% | 407.3만 |
|---|
| 2026.06.24 | ₩35,512 | ₩35,579 | ₩35,485 | ₩35,525 | +0.04% | 428.4만 |
|---|
| 2026.06.23 | ₩35,404 | ₩35,471 | ₩35,404 | ₩35,458 | +0.15% | 472.3만 |
|---|
| 2026.06.22 | ₩35,364 | ₩35,411 | ₩35,351 | ₩35,377 | +0.04% | 561.6만 |
|---|
| 2026.06.18 | ₩35,512 | ₩35,538 | ₩35,471 | ₩35,485 | -0.08% | 311.5만 |
|---|
| 2026.06.17 | ₩35,538 | ₩35,565 | ₩35,377 | ₩35,404 | -0.38% | 355.4만 |
|---|
| 2026.06.16 | ₩35,525 | ₩35,585 | ₩35,512 | ₩35,565 | +0.11% | 497.6만 |
|---|
| 2026.06.15 | ₩35,552 | ₩35,565 | ₩35,498 | ₩35,512 | -0.11% | 524.5만 |
|---|
| 2026.06.12 | ₩35,404 | ₩35,431 | ₩35,343 | ₩35,431 | +0.08% | 276.7만 |
|---|
| 2026.06.11 | ₩35,243 | ₩35,431 | ₩35,216 | ₩35,377 | +0.38% | 519.5만 |
|---|
| 2026.06.10 | ₩35,257 | ₩35,270 | ₩35,190 | ₩35,203 | -0.15% | 347.4만 |
|---|
| 2026.06.09 | ₩35,243 | ₩35,278 | ₩35,190 | ₩35,257 | +0.04% | 347.2만 |
|---|
| 2026.06.08 | ₩35,257 | ₩35,270 | ₩35,163 | ₩35,190 | -0.19% | 367.2만 |
|---|
| 2026.06.05 | ₩35,257 | ₩35,270 | ₩35,163 | ₩35,190 | -0.19% | 340만 |
|---|
| 2026.06.04 | ₩35,337 | ₩35,364 | ₩35,310 | ₩35,310 | -0.08% | 337.6만 |
|---|
| 2026.06.03 | ₩35,431 | ₩35,431 | ₩35,284 | ₩35,297 | -0.38% | 467.5만 |
|---|
| 2026.06.02 | ₩35,404 | ₩35,404 | ₩35,351 | ₩35,377 | -0.08% | 1165만 |
|---|
| 2026.06.01 | ₩35,310 | ₩35,377 | ₩35,270 | ₩35,364 | +0.15% | 237.4만 |
|---|
| 2026.05.29 | ₩35,525 | ₩35,565 | ₩35,505 | ₩35,525 | 0.00% | 362.4만 |
|---|
| 2026.05.28 | ₩35,418 | ₩35,512 | ₩35,391 | ₩35,485 | +0.19% | 330.3만 |
|---|
| 2026.05.27 | ₩35,444 | ₩35,458 | ₩35,377 | ₩35,418 | -0.08% | 226.9만 |
|---|
| 2026.05.26 | ₩35,404 | ₩35,431 | ₩35,364 | ₩35,404 | 0.00% | 370.2만 |
|---|
| 2026.05.22 | ₩35,310 | ₩35,310 | ₩35,216 | ₩35,304 | -0.02% | 319.3만 |
|---|
| 2026.05.21 | ₩35,096 | ₩35,230 | ₩35,076 | ₩35,230 | +0.38% | 446.8만 |
|---|
| 2026.05.20 | ₩34,989 | ₩35,190 | ₩34,982 | ₩35,176 | +0.54% | 564만 |
|---|
| 2026.05.19 | ₩34,975 | ₩35,015 | ₩34,935 | ₩34,962 | -0.04% | 326.6만 |
|---|
| 2026.05.18 | ₩35,176 | ₩35,203 | ₩35,103 | ₩35,136 | -0.11% | 402.5만 |
|---|
| 2026.05.15 | ₩35,243 | ₩35,243 | ₩35,143 | ₩35,163 | -0.23% | 785.7만 |
|---|
| 2026.05.14 | ₩35,377 | ₩35,391 | ₩35,310 | ₩35,310 | -0.19% | 232.6만 |
|---|
| 2026.05.13 | ₩35,297 | ₩35,344 | ₩35,277 | ₩35,324 | +0.08% | 231.1만 |
|---|
| 2026.05.12 | ₩35,364 | ₩35,391 | ₩35,310 | ₩35,337 | -0.08% | 427만 |
|---|
| 2026.05.11 | ₩35,485 | ₩35,512 | ₩35,418 | ₩35,418 | -0.19% | 318.8만 |
|---|
| 2026.05.08 | ₩35,512 | ₩35,525 | ₩35,471 | ₩35,498 | -0.04% | 395.4만 |
|---|
| 2026.05.07 | ₩35,538 | ₩35,552 | ₩35,404 | ₩35,431 | -0.30% | 262.9만 |
|---|
| 2026.05.06 | ₩35,458 | ₩35,512 | ₩35,431 | ₩35,485 | +0.08% | 380.5만 |
|---|
| 2026.05.05 | ₩35,310 | ₩35,364 | ₩35,284 | ₩35,310 | 0.00% | 1039.3만 |
|---|
| 2026.05.04 | ₩35,324 | ₩35,345 | ₩35,203 | ₩35,284 | -0.11% | 281.9만 |
|---|
| 2026.05.01 | ₩35,351 | ₩35,431 | ₩35,324 | ₩35,351 | 0.00% | 273.3만 |
|---|
| 2026.04.30 | ₩35,471 | ₩35,512 | ₩35,418 | ₩35,471 | 0.00% | 271.8만 |
|---|
| 2026.04.29 | ₩35,471 | ₩35,512 | ₩35,377 | ₩35,431 | -0.11% | 334.3만 |
|---|
| 2026.04.28 | ₩35,552 | ₩35,565 | ₩35,512 | ₩35,552 | 0.00% | 280만 |
|---|
| 2026.04.27 | ₩35,619 | ₩35,632 | ₩35,552 | ₩35,579 | -0.11% | 255.4만 |
|---|
| 2026.04.24 | ₩35,565 | ₩35,632 | ₩35,512 | ₩35,632 | +0.19% | 407.5만 |
|---|
| 2026.04.23 | ₩35,632 | ₩35,659 | ₩35,518 | ₩35,565 | -0.19% | 289.3만 |
|---|
| 2026.04.22 | ₩35,659 | ₩35,686 | ₩35,619 | ₩35,646 | -0.04% | 200.8만 |
|---|
| 2026.04.21 | ₩35,659 | ₩35,699 | ₩35,592 | ₩35,592 | -0.19% | 230.9만 |
|---|
| 2026.04.20 | ₩35,699 | ₩35,721 | ₩35,652 | ₩35,699 | 0.00% | 201.6만 |
|---|
| 2026.04.17 | ₩35,672 | ₩35,726 | ₩35,646 | ₩35,672 | 0.00% | 409.4만 |
|---|
| 2026.04.16 | ₩35,632 | ₩35,646 | ₩35,552 | ₩35,579 | -0.15% | 279.7만 |
|---|
| 2026.04.15 | ₩35,619 | ₩35,632 | ₩35,579 | ₩35,592 | -0.08% | 341.7만 |
|---|
| 2026.04.14 | ₩35,552 | ₩35,646 | ₩35,538 | ₩35,632 | +0.23% | 308.4만 |
|---|
| 2026.04.13 | ₩35,431 | ₩35,538 | ₩35,404 | ₩35,538 | +0.30% | 233.8만 |
|---|
| 2026.04.10 | ₩35,498 | ₩35,512 | ₩35,444 | ₩35,458 | -0.11% | 424.8만 |
|---|
| 2026.04.09 | ₩35,431 | ₩35,525 | ₩35,377 | ₩35,471 | +0.11% | 288.4만 |
|---|
| 2026.04.08 | ₩35,391 | ₩35,404 | ₩35,310 | ₩35,351 | -0.11% | 328.6만 |
|---|
| 2026.04.07 | ₩35,190 | ₩35,230 | ₩35,082 | ₩35,216 | +0.08% | 289.3만 |
|---|
| 2026.04.06 | ₩35,163 | ₩35,203 | ₩35,123 | ₩35,176 | +0.04% | 282.7만 |
|---|
| 2026.04.02 | ₩35,056 | ₩35,196 | ₩35,042 | ₩35,163 | +0.31% | 266.8만 |
|---|
| 2026.04.01 | ₩35,056 | ₩35,109 | ₩35,015 | ₩35,082 | +0.08% | 367.4만 |
|---|
| 2026.03.31 | ₩35,069 | ₩35,176 | ₩35,042 | ₩35,136 | +0.19% | 435.5만 |
|---|
| 2026.03.30 | ₩34,801 | ₩35,002 | ₩34,801 | ₩34,962 | +0.46% | 466.2만 |
|---|
| 2026.03.27 | ₩34,854 | ₩34,908 | ₩34,761 | ₩34,787 | -0.19% | 621.5만 |
|---|
| 2026.03.26 | ₩35,096 | ₩35,149 | ₩34,962 | ₩34,968 | -0.36% | 423.9만 |
|---|
| 2026.03.25 | ₩35,163 | ₩35,203 | ₩35,109 | ₩35,149 | -0.04% | 600.7만 |
|---|
| 2026.03.24 | ₩35,069 | ₩35,143 | ₩35,029 | ₩35,069 | 0.00% | 433.3만 |
|---|
| 2026.03.23 | ₩35,056 | ₩35,176 | ₩35,015 | ₩35,096 | +0.11% | 711만 |
|---|
| 2026.03.20 | ₩35,176 | ₩35,216 | ₩35,015 | ₩35,029 | -0.42% | 540.6만 |
|---|
| 2026.03.19 | ₩35,216 | ₩35,351 | ₩35,190 | ₩35,310 | +0.27% | 853.2만 |
|---|
| 2026.03.18 | ₩35,391 | ₩35,404 | ₩35,284 | ₩35,292 | -0.28% | 203.8만 |
|---|
| 2026.03.17 | ₩35,377 | ₩35,418 | ₩35,377 | ₩35,404 | +0.08% | 291.8만 |
|---|
| 2026.03.16 | ₩35,270 | ₩35,324 | ₩35,257 | ₩35,284 | +0.04% | 320.3만 |
|---|
| 2026.03.13 | ₩35,284 | ₩35,324 | ₩35,163 | ₩35,190 | -0.27% | 368.8만 |
|---|
| 2026.03.12 | ₩35,404 | ₩35,404 | ₩35,284 | ₩35,297 | -0.30% | 461.2만 |
|---|
| 2026.03.11 | ₩35,552 | ₩35,579 | ₩35,481 | ₩35,485 | -0.19% | 340.8만 |
|---|
| 2026.03.10 | ₩35,619 | ₩35,686 | ₩35,579 | ₩35,592 | -0.08% | 380.5만 |
|---|
| 2026.03.09 | ₩35,498 | ₩35,619 | ₩35,459 | ₩35,619 | +0.34% | 324.5만 |
|---|
| 2026.03.06 | ₩35,565 | ₩35,659 | ₩35,538 | ₩35,605 | +0.11% | 288.3만 |
|---|
| 2026.03.05 | ₩35,686 | ₩35,740 | ₩35,646 | ₩35,672 | -0.04% | 322.4만 |
|---|
| 2026.03.04 | ₩35,740 | ₩35,766 | ₩35,713 | ₩35,740 | 0.00% | 351.3만 |
|---|
| 2026.03.03 | ₩35,686 | ₩35,820 | ₩35,686 | ₩35,807 | +0.34% | 797.6만 |
|---|
| 2026.03.02 | ₩35,833 | ₩35,847 | ₩35,793 | ₩35,847 | +0.04% | 358.4만 |
|---|
| 2026.02.27 | ₩36,115 | ₩36,142 | ₩36,102 | ₩36,115 | 0.00% | 305.6만 |
|---|
| 2026.02.26 | ₩36,088 | ₩36,128 | ₩36,088 | ₩36,115 | +0.07% | 268.6만 |
|---|
| 2026.02.25 | ₩36,061 | ₩36,102 | ₩36,035 | ₩36,088 | +0.07% | 244.2만 |
|---|
| 2026.02.24 | ₩36,088 | ₩36,088 | ₩36,048 | ₩36,075 | -0.04% | 308.5만 |
|---|
| 2026.02.23 | ₩36,088 | ₩36,142 | ₩36,075 | ₩36,115 | +0.07% | 273.2만 |
|---|
| 2026.02.20 | ₩36,048 | ₩36,081 | ₩36,025 | ₩36,061 | +0.04% | 420.3만 |
|---|
| 2026.02.19 | ₩36,075 | ₩36,088 | ₩36,048 | ₩36,075 | 0.00% | 348.8만 |
|---|
| 2026.02.18 | ₩36,061 | ₩36,088 | ₩36,048 | ₩36,061 | 0.00% | 290.4만 |
|---|
| 2026.02.17 | ₩36,075 | ₩36,088 | ₩36,061 | ₩36,088 | +0.04% | 345.1만 |
|---|
| 2026.02.13 | ₩36,075 | ₩36,088 | ₩36,048 | ₩36,088 | +0.04% | 353.7만 |
|---|
| 2026.02.12 | ₩35,994 | ₩36,035 | ₩35,981 | ₩36,035 | +0.11% | 281.7만 |
|---|
| 2026.02.11 | ₩35,967 | ₩35,994 | ₩35,900 | ₩35,954 | -0.04% | 279.3만 |
|---|
| 2026.02.10 | ₩35,981 | ₩36,021 | ₩35,981 | ₩36,008 | +0.07% | 440.9만 |
|---|
| 2026.02.09 | ₩35,927 | ₩35,967 | ₩35,904 | ₩35,967 | +0.11% | 364.8만 |
|---|
| 2026.02.06 | ₩35,860 | ₩35,900 | ₩35,860 | ₩35,900 | +0.11% | 236.5만 |
|---|
| 2026.02.05 | ₩35,833 | ₩35,887 | ₩35,820 | ₩35,887 | +0.15% | 696.3만 |
|---|
| 2026.02.04 | ₩35,820 | ₩35,847 | ₩35,807 | ₩35,820 | 0.00% | 492.2만 |
|---|
| 2026.02.03 | ₩35,833 | ₩35,874 | ₩35,820 | ₩35,874 | +0.11% | 321.6만 |
|---|
| 2026.02.02 | ₩35,847 | ₩35,874 | ₩35,807 | ₩35,833 | -0.04% | 429.9만 |
|---|
| 2026.01.30 | ₩36,021 | ₩36,035 | ₩35,994 | ₩36,008 | -0.04% | 322.2만 |
|---|
| 2026.01.29 | ₩36,008 | ₩36,041 | ₩35,994 | ₩36,035 | +0.07% | 340.5만 |
|---|
| 2026.01.28 | ₩35,994 | ₩36,021 | ₩35,972 | ₩35,994 | 0.00% | 644.6만 |
|---|
| 2026.01.27 | ₩36,021 | ₩36,048 | ₩36,008 | ₩36,021 | 0.00% | 360.6만 |
|---|
| 2026.01.26 | ₩36,008 | ₩36,035 | ₩36,008 | ₩36,021 | +0.04% | 476.4만 |
|---|
| 2026.01.23 | ₩35,994 | ₩36,021 | ₩35,967 | ₩36,008 | +0.04% | 334.7만 |
|---|
| 2026.01.22 | ₩35,967 | ₩35,994 | ₩35,927 | ₩35,967 | 0.00% | 310.3만 |
|---|
| 2026.01.21 | ₩35,887 | ₩35,941 | ₩35,860 | ₩35,927 | +0.11% | 250.7만 |
|---|
| 2026.01.20 | ₩35,900 | ₩35,927 | ₩35,874 | ₩35,887 | -0.04% | 434.6만 |
|---|
| 2026.01.16 | ₩36,008 | ₩36,008 | ₩35,947 | ₩35,967 | -0.11% | 500.9만 |
|---|
| 2026.01.15 | ₩36,008 | ₩36,035 | ₩35,954 | ₩35,967 | -0.11% | 333.7만 |
|---|
| 2026.01.14 | ₩35,967 | ₩36,008 | ₩35,961 | ₩35,994 | +0.07% | 310.6만 |
|---|
| 2026.01.13 | ₩35,981 | ₩35,981 | ₩35,941 | ₩35,941 | -0.11% | 390.9만 |
|---|
| 2026.01.12 | ₩35,941 | ₩35,981 | ₩35,927 | ₩35,941 | 0.00% | 1885만 |
|---|
| 2026.01.09 | ₩35,941 | ₩35,981 | ₩35,914 | ₩35,954 | +0.04% | 439.3만 |
|---|
| 2026.01.08 | ₩35,860 | ₩35,900 | ₩35,847 | ₩35,874 | +0.04% | 382.9만 |
|---|
| 2026.01.07 | ₩35,914 | ₩35,941 | ₩35,874 | ₩35,914 | 0.00% | 271.3만 |
|---|
| 2026.01.06 | ₩35,860 | ₩35,907 | ₩35,833 | ₩35,900 | +0.11% | 469.7만 |
|---|
| 2026.01.05 | ₩35,820 | ₩35,860 | ₩35,800 | ₩35,847 | +0.07% | 657.9만 |
|---|
| 2026.01.02 | ₩35,847 | ₩35,847 | ₩35,793 | ₩35,820 | -0.07% | 325.6만 |
|---|
| 2025.12.31 | ₩35,820 | ₩35,855 | ₩35,780 | ₩35,780 | -0.11% | 310.1만 |
|---|
| 2025.12.30 | ₩35,994 | ₩36,021 | ₩35,967 | ₩36,021 | +0.07% | 261.3만 |
|---|
| 2025.12.29 | ₩36,008 | ₩36,035 | ₩35,981 | ₩36,021 | +0.04% | 215.7만 |
|---|
| 2025.12.26 | ₩35,994 | ₩36,008 | ₩35,967 | ₩35,981 | -0.04% | 153.8만 |
|---|
| 2025.12.24 | ₩35,927 | ₩35,994 | ₩35,914 | ₩35,994 | +0.19% | 229만 |
|---|
| 2025.12.23 | ₩35,833 | ₩35,900 | ₩35,820 | ₩35,887 | +0.15% | 309.7만 |
|---|
| 2025.12.22 | ₩35,874 | ₩35,887 | ₩35,847 | ₩35,874 | 0.00% | 329.7만 |
|---|
| 2025.12.19 | ₩35,874 | ₩35,900 | ₩35,847 | ₩35,854 | -0.06% | 209.6만 |
|---|
| 2025.12.18 | ₩35,874 | ₩35,887 | ₩35,833 | ₩35,874 | 0.00% | 357.2만 |
|---|
| 2025.12.17 | ₩35,793 | ₩35,820 | ₩35,780 | ₩35,807 | +0.04% | 346.3만 |
|---|
| 2025.12.16 | ₩35,780 | ₩35,847 | ₩35,753 | ₩35,833 | +0.15% | 264.7만 |
|---|
| 2025.12.15 | ₩35,820 | ₩35,847 | ₩35,780 | ₩35,807 | -0.04% | 317.1만 |
|---|
| 2025.12.12 | ₩35,753 | ₩35,780 | ₩35,713 | ₩35,740 | -0.04% | 294.2만 |
|---|
| 2025.12.11 | ₩35,820 | ₩35,833 | ₩35,760 | ₩35,780 | -0.11% | 287.3만 |
|---|
| 2025.12.10 | ₩35,672 | ₩35,780 | ₩35,646 | ₩35,780 | +0.30% | 271.1만 |
|---|
| 2025.12.09 | ₩35,860 | ₩35,860 | ₩35,793 | ₩35,807 | -0.15% | 595.7만 |
|---|
| 2025.12.08 | ₩35,900 | ₩35,927 | ₩35,833 | ₩35,860 | -0.11% | 508.8만 |
|---|
| 2025.12.05 | ₩35,941 | ₩35,954 | ₩35,900 | ₩35,914 | -0.07% | 233.6만 |
|---|
| 2025.12.04 | ₩35,941 | ₩35,962 | ₩35,906 | ₩35,941 | 0.00% | 285.2만 |
|---|
| 2025.12.03 | ₩35,927 | ₩35,981 | ₩35,914 | ₩35,967 | +0.11% | 450.1만 |
|---|
| 2025.12.02 | ₩35,874 | ₩35,927 | ₩35,863 | ₩35,900 | +0.07% | 240.2만 |
|---|
| 2025.12.01 | ₩35,887 | ₩35,900 | ₩35,847 | ₩35,874 | -0.04% | 282.9만 |
|---|
| 2025.11.28 | ₩36,115 | ₩36,142 | ₩36,090 | ₩36,128 | +0.04% | 190.5만 |
|---|
| 2025.11.26 | ₩36,075 | ₩36,136 | ₩36,048 | ₩36,115 | +0.11% | 631만 |
|---|
| 2025.11.25 | ₩35,981 | ₩36,075 | ₩35,981 | ₩36,048 | +0.19% | 318.7만 |
|---|
| 2025.11.24 | ₩35,941 | ₩35,981 | ₩35,927 | ₩35,967 | +0.07% | 209.2만 |
|---|
| 2025.11.21 | ₩35,860 | ₩35,887 | ₩35,833 | ₩35,887 | +0.07% | 423.2만 |
|---|
| 2025.11.20 | ₩35,860 | ₩35,900 | ₩35,820 | ₩35,820 | -0.11% | 357.7만 |
|---|
| 2025.11.19 | ₩35,833 | ₩35,854 | ₩35,780 | ₩35,807 | -0.07% | 378.8만 |
|---|
| 2025.11.18 | ₩35,833 | ₩35,847 | ₩35,780 | ₩35,827 | -0.02% | 317.7만 |
|---|
| 2025.11.17 | ₩35,833 | ₩35,860 | ₩35,807 | ₩35,820 | -0.04% | 240.7만 |
|---|
| 2025.11.14 | ₩35,874 | ₩35,900 | ₩35,833 | ₩35,847 | -0.07% | 215.1만 |
|---|
| 2025.11.13 | ₩35,927 | ₩35,941 | ₩35,874 | ₩35,874 | -0.15% | 310.4만 |
|---|
| 2025.11.12 | ₩35,954 | ₩35,981 | ₩35,927 | ₩35,954 | 0.00% | 485.2만 |
|---|
| 2025.11.11 | ₩35,927 | ₩35,967 | ₩35,887 | ₩35,967 | +0.11% | 192.5만 |
|---|
| 2025.11.10 | ₩35,887 | ₩35,914 | ₩35,860 | ₩35,887 | 0.00% | 247.2만 |
|---|
| 2025.11.07 | ₩35,847 | ₩35,900 | ₩35,833 | ₩35,874 | +0.07% | 223.8만 |
|---|
| 2025.11.06 | ₩35,874 | ₩35,900 | ₩35,867 | ₩35,887 | +0.04% | 349.3만 |
|---|
| 2025.11.05 | ₩35,847 | ₩35,870 | ₩35,786 | ₩35,833 | -0.04% | 313.8만 |
|---|
| 2025.11.04 | ₩35,833 | ₩35,874 | ₩35,820 | ₩35,860 | +0.07% | 450만 |
|---|
| 2025.11.03 | ₩35,860 | ₩35,887 | ₩35,833 | ₩35,860 | 0.00% | 276.5만 |
|---|
| 2025.10.31 | ₩36,075 | ₩36,102 | ₩36,041 | ₩36,048 | -0.07% | 344.3만 |
|---|
| 2025.10.30 | ₩36,061 | ₩36,115 | ₩36,048 | ₩36,088 | +0.07% | 387.4만 |
|---|
| 2025.10.29 | ₩36,236 | ₩36,263 | ₩36,115 | ₩36,142 | -0.26% | 377.9만 |
|---|
| 2025.10.28 | ₩36,222 | ₩36,249 | ₩36,202 | ₩36,236 | +0.04% | 334.5만 |
|---|
| 2025.10.27 | ₩36,169 | ₩36,222 | ₩36,142 | ₩36,209 | +0.11% | 342.1만 |
|---|
| 2025.10.24 | ₩36,155 | ₩36,182 | ₩36,128 | ₩36,142 | -0.04% | 341.5만 |
|---|
| 2025.10.23 | ₩36,115 | ₩36,142 | ₩36,102 | ₩36,115 | 0.00% | 347.8만 |
|---|
| 2025.10.22 | ₩36,115 | ₩36,142 | ₩36,075 | ₩36,115 | 0.00% | 276.8만 |
|---|
| 2025.10.21 | ₩36,128 | ₩36,182 | ₩36,102 | ₩36,128 | 0.00% | 277.3만 |
|---|
| 2025.10.20 | ₩36,048 | ₩36,115 | ₩36,008 | ₩36,075 | +0.07% | 258.5만 |
|---|
| 2025.10.17 | ₩36,008 | ₩36,008 | ₩35,954 | ₩35,994 | -0.04% | 349.4만 |
|---|
| 2025.10.16 | ₩35,941 | ₩36,035 | ₩35,927 | ₩36,008 | +0.19% | 249.4만 |
|---|
| 2025.10.15 | ₩35,941 | ₩35,994 | ₩35,918 | ₩35,954 | +0.04% | 241만 |
|---|
| 2025.10.14 | ₩35,820 | ₩35,914 | ₩35,820 | ₩35,900 | +0.22% | 191만 |
|---|
| 2025.10.13 | ₩35,807 | ₩35,847 | ₩35,780 | ₩35,833 | +0.07% | 108.9만 |
|---|
| 2025.10.10 | ₩35,860 | ₩35,887 | ₩35,807 | ₩35,820 | -0.11% | 403.1만 |
|---|