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 | ₩34,028 | ₩34,069 | ₩33,975 | ₩34,055 | +0.08% | 631.5만 |
| 2026.10.08 | ₩33,908 | ₩34,055 | ₩33,881 | ₩34,055 | +0.44% | 994.8만 |
| 2026.10.07 | ₩33,840 | ₩34,001 | ₩33,814 | ₩33,948 | +0.32% | 1136.7만 |
| 2026.10.06 | ₩33,908 | ₩34,015 | ₩33,908 | ₩33,988 | +0.24% | 838.6만 |
| 2026.10.05 | ₩33,814 | ₩33,854 | ₩33,760 | ₩33,840 | +0.08% | 876.4만 |
| 2026.10.02 | ₩34,015 | ₩34,035 | ₩33,807 | ₩33,827 | -0.55% | 586.4만 |
| 2026.10.01 | ₩33,787 | ₩33,934 | ₩33,726 | ₩33,894 | +0.32% | 719.2만 |
| 2026.09.30 | ₩34,122 | ₩34,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,055 |
| -0.20% |
| 659.7만 |
| 2026.09.29 | ₩34,122 | ₩34,122 | ₩33,988 | ₩34,082 | -0.12% | 562.3만 |
|---|
| 2026.09.28 | ₩34,122 | ₩34,165 | ₩34,042 | ₩34,095 | -0.08% | 448.9만 |
|---|
| 2026.09.25 | ₩34,270 | ₩34,297 | ₩34,162 | ₩34,256 | -0.04% | 1449.9만 |
|---|
| 2026.09.24 | ₩34,364 | ₩34,404 | ₩34,229 | ₩34,229 | -0.39% | 1051.3만 |
|---|
| 2026.09.23 | ₩34,618 | ₩34,632 | ₩34,323 | ₩34,377 | -0.70% | 711.8만 |
|---|
| 2026.09.22 | ₩34,686 | ₩34,686 | ₩34,618 | ₩34,659 | -0.08% | 477.1만 |
|---|
| 2026.09.21 | ₩34,632 | ₩34,659 | ₩34,592 | ₩34,659 | +0.08% | 468.6만 |
|---|
| 2026.09.18 | ₩34,592 | ₩34,605 | ₩34,525 | ₩34,545 | -0.14% | 300.5만 |
|---|
| 2026.09.17 | ₩34,645 | ₩34,659 | ₩34,598 | ₩34,659 | +0.04% | 680만 |
|---|
| 2026.09.16 | ₩34,551 | ₩34,645 | ₩34,457 | ₩34,471 | -0.23% | 506.7만 |
|---|
| 2026.09.15 | ₩34,511 | ₩34,525 | ₩34,471 | ₩34,498 | -0.04% | 994만 |
|---|
| 2026.09.14 | ₩34,498 | ₩34,592 | ₩34,457 | ₩34,525 | +0.08% | 588.4만 |
|---|
| 2026.09.11 | ₩34,659 | ₩34,687 | ₩34,565 | ₩34,578 | -0.23% | 335.3만 |
|---|
| 2026.09.10 | ₩34,659 | ₩34,686 | ₩34,578 | ₩34,592 | -0.19% | 440만 |
|---|
| 2026.09.09 | ₩34,873 | ₩34,887 | ₩34,779 | ₩34,806 | -0.19% | 396.4만 |
|---|
| 2026.09.08 | ₩34,914 | ₩34,927 | ₩34,860 | ₩34,873 | -0.12% | 254.8만 |
|---|
| 2026.09.04 | ₩34,914 | ₩34,940 | ₩34,887 | ₩34,914 | 0.00% | 298.7만 |
|---|
| 2026.09.03 | ₩34,940 | ₩34,954 | ₩34,907 | ₩34,914 | -0.08% | 350.6만 |
|---|
| 2026.09.02 | ₩34,833 | ₩34,846 | ₩34,793 | ₩34,833 | 0.00% | 369.6만 |
|---|
| 2026.09.01 | ₩34,820 | ₩34,900 | ₩34,793 | ₩34,806 | -0.04% | 534.9만 |
|---|
| 2026.08.31 | ₩35,088 | ₩35,115 | ₩35,048 | ₩35,101 | +0.04% | 268.4만 |
|---|
| 2026.08.28 | ₩35,195 | ₩35,235 | ₩35,088 | ₩35,088 | -0.30% | 293.7만 |
|---|
| 2026.08.27 | ₩35,235 | ₩35,262 | ₩35,182 | ₩35,182 | -0.15% | 469만 |
|---|
| 2026.08.26 | ₩35,222 | ₩35,246 | ₩35,195 | ₩35,222 | 0.00% | 266.9만 |
|---|
| 2026.08.25 | ₩35,209 | ₩35,302 | ₩35,195 | ₩35,302 | +0.27% | 444.5만 |
|---|
| 2026.08.24 | ₩35,115 | ₩35,155 | ₩35,108 | ₩35,155 | +0.11% | 299.8만 |
|---|
| 2026.08.21 | ₩35,115 | ₩35,128 | ₩35,061 | ₩35,088 | -0.08% | 346.6만 |
|---|
| 2026.08.20 | ₩35,088 | ₩35,155 | ₩35,074 | ₩35,101 | +0.04% | 320.1만 |
|---|
| 2026.08.19 | ₩35,182 | ₩35,235 | ₩35,142 | ₩35,235 | +0.15% | 349.2만 |
|---|
| 2026.08.18 | ₩35,021 | ₩35,088 | ₩35,021 | ₩35,088 | +0.19% | 376.1만 |
|---|
| 2026.08.17 | ₩35,101 | ₩35,142 | ₩35,061 | ₩35,074 | -0.08% | 266.2만 |
|---|
| 2026.08.14 | ₩35,209 | ₩35,222 | ₩35,128 | ₩35,155 | -0.15% | 336.3만 |
|---|
| 2026.08.13 | ₩35,209 | ₩35,276 | ₩35,195 | ₩35,222 | +0.04% | 401만 |
|---|
| 2026.08.12 | ₩35,128 | ₩35,168 | ₩35,088 | ₩35,101 | -0.08% | 343.5만 |
|---|
| 2026.08.11 | ₩35,074 | ₩35,109 | ₩35,048 | ₩35,061 | -0.04% | 262.8만 |
|---|
| 2026.08.10 | ₩35,101 | ₩35,115 | ₩35,034 | ₩35,048 | -0.15% | 352만 |
|---|
| 2026.08.07 | ₩35,155 | ₩35,182 | ₩35,101 | ₩35,155 | 0.00% | 287.1만 |
|---|
| 2026.08.06 | ₩35,101 | ₩35,128 | ₩35,034 | ₩35,074 | -0.08% | 253.1만 |
|---|
| 2026.08.05 | ₩35,128 | ₩35,162 | ₩35,101 | ₩35,155 | +0.08% | 384.3만 |
|---|
| 2026.08.04 | ₩35,088 | ₩35,142 | ₩35,065 | ₩35,142 | +0.15% | 476.3만 |
|---|
| 2026.08.03 | ₩34,954 | ₩34,981 | ₩34,927 | ₩34,940 | -0.04% | 388.8만 |
|---|
| 2026.07.31 | ₩35,074 | ₩35,088 | ₩35,014 | ₩35,074 | 0.00% | 277.8만 |
|---|
| 2026.07.30 | ₩35,155 | ₩35,168 | ₩35,101 | ₩35,142 | -0.04% | 371.6만 |
|---|
| 2026.07.29 | ₩35,128 | ₩35,182 | ₩35,048 | ₩35,074 | -0.15% | 313.8만 |
|---|
| 2026.07.28 | ₩35,128 | ₩35,209 | ₩35,121 | ₩35,175 | +0.13% | 265.2만 |
|---|
| 2026.07.27 | ₩35,101 | ₩35,128 | ₩35,074 | ₩35,088 | -0.04% | 260.5만 |
|---|
| 2026.07.24 | ₩35,007 | ₩35,061 | ₩34,983 | ₩35,021 | +0.04% | 328.2만 |
|---|
| 2026.07.23 | ₩34,981 | ₩35,007 | ₩34,940 | ₩34,994 | +0.04% | 367.9만 |
|---|
| 2026.07.22 | ₩35,155 | ₩35,182 | ₩35,095 | ₩35,115 | -0.11% | 342.7만 |
|---|
| 2026.07.21 | ₩35,195 | ₩35,209 | ₩35,142 | ₩35,168 | -0.08% | 416.9만 |
|---|
| 2026.07.20 | ₩35,262 | ₩35,262 | ₩35,182 | ₩35,195 | -0.19% | 341만 |
|---|
| 2026.07.17 | ₩35,276 | ₩35,329 | ₩35,235 | ₩35,249 | -0.08% | 404.3만 |
|---|
| 2026.07.16 | ₩35,302 | ₩35,316 | ₩35,276 | ₩35,302 | 0.00% | 346.1만 |
|---|
| 2026.07.15 | ₩35,289 | ₩35,356 | ₩35,249 | ₩35,343 | +0.15% | 751.6만 |
|---|
| 2026.07.14 | ₩35,262 | ₩35,302 | ₩35,215 | ₩35,249 | -0.04% | 366.5만 |
|---|
| 2026.07.13 | ₩35,262 | ₩35,289 | ₩35,155 | ₩35,182 | -0.23% | 351.8만 |
|---|
| 2026.07.10 | ₩35,316 | ₩35,329 | ₩35,256 | ₩35,276 | -0.11% | 359.7만 |
|---|
| 2026.07.09 | ₩35,276 | ₩35,343 | ₩35,262 | ₩35,289 | +0.04% | 311.6만 |
|---|
| 2026.07.08 | ₩35,276 | ₩35,302 | ₩35,209 | ₩35,289 | +0.04% | 571.4만 |
|---|
| 2026.07.07 | ₩35,396 | ₩35,423 | ₩35,302 | ₩35,329 | -0.19% | 490.8만 |
|---|
| 2026.07.06 | ₩35,396 | ₩35,437 | ₩35,383 | ₩35,423 | +0.08% | 440.6만 |
|---|
| 2026.07.02 | ₩35,370 | ₩35,410 | ₩35,349 | ₩35,396 | +0.08% | 406.4만 |
|---|
| 2026.07.01 | ₩35,329 | ₩35,356 | ₩35,302 | ₩35,329 | 0.00% | 270.8만 |
|---|
| 2026.06.30 | ₩35,611 | ₩35,631 | ₩35,551 | ₩35,571 | -0.11% | 348.3만 |
|---|
| 2026.06.29 | ₩35,638 | ₩35,665 | ₩35,618 | ₩35,665 | +0.08% | 241.9만 |
|---|
| 2026.06.26 | ₩35,598 | ₩35,638 | ₩35,584 | ₩35,611 | +0.04% | 298.4만 |
|---|
| 2026.06.25 | ₩35,598 | ₩35,631 | ₩35,571 | ₩35,571 | -0.08% | 407.3만 |
|---|
| 2026.06.24 | ₩35,517 | ₩35,584 | ₩35,490 | ₩35,531 | +0.04% | 428.4만 |
|---|
| 2026.06.23 | ₩35,410 | ₩35,477 | ₩35,410 | ₩35,463 | +0.15% | 472.3만 |
|---|
| 2026.06.22 | ₩35,370 | ₩35,416 | ₩35,356 | ₩35,383 | +0.04% | 561.6만 |
|---|
| 2026.06.18 | ₩35,517 | ₩35,544 | ₩35,477 | ₩35,490 | -0.08% | 311.5만 |
|---|
| 2026.06.17 | ₩35,544 | ₩35,571 | ₩35,383 | ₩35,410 | -0.38% | 355.4만 |
|---|
| 2026.06.16 | ₩35,531 | ₩35,591 | ₩35,517 | ₩35,571 | +0.11% | 497.6만 |
|---|
| 2026.06.15 | ₩35,557 | ₩35,571 | ₩35,504 | ₩35,517 | -0.11% | 524.5만 |
|---|
| 2026.06.12 | ₩35,410 | ₩35,437 | ₩35,348 | ₩35,437 | +0.08% | 276.7만 |
|---|
| 2026.06.11 | ₩35,249 | ₩35,437 | ₩35,222 | ₩35,383 | +0.38% | 519.5만 |
|---|
| 2026.06.10 | ₩35,262 | ₩35,276 | ₩35,195 | ₩35,209 | -0.15% | 347.4만 |
|---|
| 2026.06.09 | ₩35,249 | ₩35,284 | ₩35,195 | ₩35,262 | +0.04% | 347.2만 |
|---|
| 2026.06.08 | ₩35,262 | ₩35,276 | ₩35,168 | ₩35,195 | -0.19% | 367.2만 |
|---|
| 2026.06.05 | ₩35,262 | ₩35,276 | ₩35,168 | ₩35,195 | -0.19% | 340만 |
|---|
| 2026.06.04 | ₩35,343 | ₩35,370 | ₩35,316 | ₩35,316 | -0.08% | 337.6만 |
|---|
| 2026.06.03 | ₩35,437 | ₩35,437 | ₩35,289 | ₩35,302 | -0.38% | 467.5만 |
|---|
| 2026.06.02 | ₩35,410 | ₩35,410 | ₩35,356 | ₩35,383 | -0.08% | 1165만 |
|---|
| 2026.06.01 | ₩35,316 | ₩35,383 | ₩35,276 | ₩35,370 | +0.15% | 237.4만 |
|---|
| 2026.05.29 | ₩35,531 | ₩35,571 | ₩35,510 | ₩35,531 | 0.00% | 362.4만 |
|---|
| 2026.05.28 | ₩35,423 | ₩35,517 | ₩35,396 | ₩35,490 | +0.19% | 330.3만 |
|---|
| 2026.05.27 | ₩35,450 | ₩35,463 | ₩35,383 | ₩35,423 | -0.08% | 226.9만 |
|---|
| 2026.05.26 | ₩35,410 | ₩35,437 | ₩35,370 | ₩35,410 | 0.00% | 370.2만 |
|---|
| 2026.05.22 | ₩35,316 | ₩35,316 | ₩35,222 | ₩35,309 | -0.02% | 319.3만 |
|---|
| 2026.05.21 | ₩35,101 | ₩35,235 | ₩35,081 | ₩35,235 | +0.38% | 446.8만 |
|---|
| 2026.05.20 | ₩34,994 | ₩35,195 | ₩34,987 | ₩35,182 | +0.54% | 564만 |
|---|
| 2026.05.19 | ₩34,981 | ₩35,021 | ₩34,940 | ₩34,967 | -0.04% | 326.6만 |
|---|
| 2026.05.18 | ₩35,182 | ₩35,209 | ₩35,108 | ₩35,142 | -0.11% | 402.5만 |
|---|
| 2026.05.15 | ₩35,249 | ₩35,249 | ₩35,148 | ₩35,168 | -0.23% | 785.7만 |
|---|
| 2026.05.14 | ₩35,383 | ₩35,396 | ₩35,316 | ₩35,316 | -0.19% | 232.6만 |
|---|
| 2026.05.13 | ₩35,302 | ₩35,349 | ₩35,282 | ₩35,329 | +0.08% | 231.1만 |
|---|
| 2026.05.12 | ₩35,370 | ₩35,396 | ₩35,316 | ₩35,343 | -0.08% | 427만 |
|---|
| 2026.05.11 | ₩35,490 | ₩35,517 | ₩35,423 | ₩35,423 | -0.19% | 318.8만 |
|---|
| 2026.05.08 | ₩35,517 | ₩35,531 | ₩35,477 | ₩35,504 | -0.04% | 395.4만 |
|---|
| 2026.05.07 | ₩35,544 | ₩35,557 | ₩35,410 | ₩35,437 | -0.30% | 262.9만 |
|---|
| 2026.05.06 | ₩35,463 | ₩35,517 | ₩35,437 | ₩35,490 | +0.08% | 380.5만 |
|---|
| 2026.05.05 | ₩35,316 | ₩35,370 | ₩35,289 | ₩35,316 | 0.00% | 1039.3만 |
|---|
| 2026.05.04 | ₩35,329 | ₩35,351 | ₩35,209 | ₩35,289 | -0.11% | 281.9만 |
|---|
| 2026.05.01 | ₩35,356 | ₩35,437 | ₩35,329 | ₩35,356 | 0.00% | 273.3만 |
|---|
| 2026.04.30 | ₩35,477 | ₩35,517 | ₩35,423 | ₩35,477 | 0.00% | 271.8만 |
|---|
| 2026.04.29 | ₩35,477 | ₩35,517 | ₩35,383 | ₩35,437 | -0.11% | 334.3만 |
|---|
| 2026.04.28 | ₩35,557 | ₩35,571 | ₩35,517 | ₩35,557 | 0.00% | 280만 |
|---|
| 2026.04.27 | ₩35,624 | ₩35,638 | ₩35,557 | ₩35,584 | -0.11% | 255.4만 |
|---|
| 2026.04.24 | ₩35,571 | ₩35,638 | ₩35,517 | ₩35,638 | +0.19% | 407.5만 |
|---|
| 2026.04.23 | ₩35,638 | ₩35,665 | ₩35,524 | ₩35,571 | -0.19% | 289.3만 |
|---|
| 2026.04.22 | ₩35,665 | ₩35,691 | ₩35,624 | ₩35,651 | -0.04% | 200.8만 |
|---|
| 2026.04.21 | ₩35,665 | ₩35,705 | ₩35,598 | ₩35,598 | -0.19% | 230.9만 |
|---|
| 2026.04.20 | ₩35,705 | ₩35,726 | ₩35,658 | ₩35,705 | 0.00% | 201.6만 |
|---|
| 2026.04.17 | ₩35,678 | ₩35,732 | ₩35,651 | ₩35,678 | 0.00% | 409.4만 |
|---|
| 2026.04.16 | ₩35,638 | ₩35,651 | ₩35,557 | ₩35,584 | -0.15% | 279.7만 |
|---|
| 2026.04.15 | ₩35,624 | ₩35,638 | ₩35,584 | ₩35,598 | -0.08% | 341.7만 |
|---|
| 2026.04.14 | ₩35,557 | ₩35,651 | ₩35,544 | ₩35,638 | +0.23% | 308.4만 |
|---|
| 2026.04.13 | ₩35,437 | ₩35,544 | ₩35,410 | ₩35,544 | +0.30% | 233.8만 |
|---|
| 2026.04.10 | ₩35,504 | ₩35,517 | ₩35,450 | ₩35,463 | -0.11% | 424.8만 |
|---|
| 2026.04.09 | ₩35,437 | ₩35,531 | ₩35,383 | ₩35,477 | +0.11% | 288.4만 |
|---|
| 2026.04.08 | ₩35,396 | ₩35,410 | ₩35,316 | ₩35,356 | -0.11% | 328.6만 |
|---|
| 2026.04.07 | ₩35,195 | ₩35,235 | ₩35,088 | ₩35,222 | +0.08% | 289.3만 |
|---|
| 2026.04.06 | ₩35,168 | ₩35,209 | ₩35,128 | ₩35,182 | +0.04% | 282.7만 |
|---|
| 2026.04.02 | ₩35,061 | ₩35,202 | ₩35,048 | ₩35,168 | +0.31% | 266.8만 |
|---|
| 2026.04.01 | ₩35,061 | ₩35,115 | ₩35,021 | ₩35,088 | +0.08% | 367.4만 |
|---|
| 2026.03.31 | ₩35,074 | ₩35,182 | ₩35,048 | ₩35,142 | +0.19% | 435.5만 |
|---|
| 2026.03.30 | ₩34,806 | ₩35,007 | ₩34,806 | ₩34,967 | +0.46% | 466.2만 |
|---|
| 2026.03.27 | ₩34,860 | ₩34,914 | ₩34,766 | ₩34,793 | -0.19% | 621.5만 |
|---|
| 2026.03.26 | ₩35,101 | ₩35,155 | ₩34,967 | ₩34,974 | -0.36% | 423.9만 |
|---|
| 2026.03.25 | ₩35,168 | ₩35,209 | ₩35,115 | ₩35,155 | -0.04% | 600.7만 |
|---|
| 2026.03.24 | ₩35,074 | ₩35,148 | ₩35,034 | ₩35,074 | 0.00% | 433.3만 |
|---|
| 2026.03.23 | ₩35,061 | ₩35,182 | ₩35,021 | ₩35,101 | +0.11% | 711만 |
|---|
| 2026.03.20 | ₩35,182 | ₩35,222 | ₩35,021 | ₩35,034 | -0.42% | 540.6만 |
|---|
| 2026.03.19 | ₩35,222 | ₩35,356 | ₩35,195 | ₩35,316 | +0.27% | 853.2만 |
|---|
| 2026.03.18 | ₩35,396 | ₩35,410 | ₩35,289 | ₩35,297 | -0.28% | 203.8만 |
|---|
| 2026.03.17 | ₩35,383 | ₩35,423 | ₩35,383 | ₩35,410 | +0.08% | 291.8만 |
|---|
| 2026.03.16 | ₩35,276 | ₩35,329 | ₩35,262 | ₩35,289 | +0.04% | 320.3만 |
|---|
| 2026.03.13 | ₩35,289 | ₩35,329 | ₩35,168 | ₩35,195 | -0.27% | 368.8만 |
|---|
| 2026.03.12 | ₩35,410 | ₩35,410 | ₩35,289 | ₩35,302 | -0.30% | 461.2만 |
|---|
| 2026.03.11 | ₩35,557 | ₩35,584 | ₩35,486 | ₩35,490 | -0.19% | 340.8만 |
|---|
| 2026.03.10 | ₩35,624 | ₩35,691 | ₩35,584 | ₩35,598 | -0.08% | 380.5만 |
|---|
| 2026.03.09 | ₩35,504 | ₩35,624 | ₩35,465 | ₩35,624 | +0.34% | 324.5만 |
|---|
| 2026.03.06 | ₩35,571 | ₩35,665 | ₩35,544 | ₩35,611 | +0.11% | 288.3만 |
|---|
| 2026.03.05 | ₩35,691 | ₩35,745 | ₩35,651 | ₩35,678 | -0.04% | 322.4만 |
|---|
| 2026.03.04 | ₩35,745 | ₩35,772 | ₩35,718 | ₩35,745 | 0.00% | 351.3만 |
|---|
| 2026.03.03 | ₩35,691 | ₩35,826 | ₩35,691 | ₩35,812 | +0.34% | 797.6만 |
|---|
| 2026.03.02 | ₩35,839 | ₩35,852 | ₩35,799 | ₩35,852 | +0.04% | 358.4만 |
|---|
| 2026.02.27 | ₩36,121 | ₩36,147 | ₩36,107 | ₩36,121 | 0.00% | 305.6만 |
|---|
| 2026.02.26 | ₩36,094 | ₩36,134 | ₩36,094 | ₩36,121 | +0.07% | 268.6만 |
|---|
| 2026.02.25 | ₩36,067 | ₩36,107 | ₩36,040 | ₩36,094 | +0.07% | 244.2만 |
|---|
| 2026.02.24 | ₩36,094 | ₩36,094 | ₩36,054 | ₩36,080 | -0.04% | 308.5만 |
|---|
| 2026.02.23 | ₩36,094 | ₩36,147 | ₩36,080 | ₩36,121 | +0.07% | 273.2만 |
|---|
| 2026.02.20 | ₩36,054 | ₩36,087 | ₩36,031 | ₩36,067 | +0.04% | 420.3만 |
|---|
| 2026.02.19 | ₩36,080 | ₩36,094 | ₩36,054 | ₩36,080 | 0.00% | 348.8만 |
|---|
| 2026.02.18 | ₩36,067 | ₩36,094 | ₩36,054 | ₩36,067 | 0.00% | 290.4만 |
|---|
| 2026.02.17 | ₩36,080 | ₩36,094 | ₩36,067 | ₩36,094 | +0.04% | 345.1만 |
|---|
| 2026.02.13 | ₩36,080 | ₩36,094 | ₩36,054 | ₩36,094 | +0.04% | 353.7만 |
|---|
| 2026.02.12 | ₩36,000 | ₩36,040 | ₩35,987 | ₩36,040 | +0.11% | 281.7만 |
|---|
| 2026.02.11 | ₩35,973 | ₩36,000 | ₩35,906 | ₩35,960 | -0.04% | 279.3만 |
|---|
| 2026.02.10 | ₩35,987 | ₩36,027 | ₩35,987 | ₩36,013 | +0.07% | 440.9만 |
|---|
| 2026.02.09 | ₩35,933 | ₩35,973 | ₩35,910 | ₩35,973 | +0.11% | 364.8만 |
|---|
| 2026.02.06 | ₩35,866 | ₩35,906 | ₩35,866 | ₩35,906 | +0.11% | 236.5만 |
|---|
| 2026.02.05 | ₩35,839 | ₩35,893 | ₩35,826 | ₩35,893 | +0.15% | 696.3만 |
|---|
| 2026.02.04 | ₩35,826 | ₩35,852 | ₩35,812 | ₩35,826 | 0.00% | 492.2만 |
|---|
| 2026.02.03 | ₩35,839 | ₩35,879 | ₩35,826 | ₩35,879 | +0.11% | 321.6만 |
|---|
| 2026.02.02 | ₩35,852 | ₩35,879 | ₩35,812 | ₩35,839 | -0.04% | 429.9만 |
|---|
| 2026.01.30 | ₩36,027 | ₩36,040 | ₩36,000 | ₩36,013 | -0.04% | 322.2만 |
|---|
| 2026.01.29 | ₩36,013 | ₩36,047 | ₩36,000 | ₩36,040 | +0.07% | 340.5만 |
|---|
| 2026.01.28 | ₩36,000 | ₩36,027 | ₩35,977 | ₩36,000 | 0.00% | 644.6만 |
|---|
| 2026.01.27 | ₩36,027 | ₩36,054 | ₩36,013 | ₩36,027 | 0.00% | 360.6만 |
|---|
| 2026.01.26 | ₩36,013 | ₩36,040 | ₩36,013 | ₩36,027 | +0.04% | 476.4만 |
|---|
| 2026.01.23 | ₩36,000 | ₩36,027 | ₩35,973 | ₩36,013 | +0.04% | 334.7만 |
|---|
| 2026.01.22 | ₩35,973 | ₩36,000 | ₩35,933 | ₩35,973 | 0.00% | 310.3만 |
|---|
| 2026.01.21 | ₩35,893 | ₩35,946 | ₩35,866 | ₩35,933 | +0.11% | 250.7만 |
|---|
| 2026.01.20 | ₩35,906 | ₩35,933 | ₩35,879 | ₩35,893 | -0.04% | 434.6만 |
|---|
| 2026.01.16 | ₩36,013 | ₩36,013 | ₩35,953 | ₩35,973 | -0.11% | 500.9만 |
|---|
| 2026.01.15 | ₩36,013 | ₩36,040 | ₩35,960 | ₩35,973 | -0.11% | 333.7만 |
|---|
| 2026.01.14 | ₩35,973 | ₩36,013 | ₩35,966 | ₩36,000 | +0.07% | 310.6만 |
|---|
| 2026.01.13 | ₩35,987 | ₩35,987 | ₩35,946 | ₩35,946 | -0.11% | 390.9만 |
|---|
| 2026.01.12 | ₩35,946 | ₩35,987 | ₩35,933 | ₩35,946 | 0.00% | 1885만 |
|---|
| 2026.01.09 | ₩35,946 | ₩35,987 | ₩35,919 | ₩35,960 | +0.04% | 439.3만 |
|---|
| 2026.01.08 | ₩35,866 | ₩35,906 | ₩35,852 | ₩35,879 | +0.04% | 382.9만 |
|---|
| 2026.01.07 | ₩35,919 | ₩35,946 | ₩35,879 | ₩35,919 | 0.00% | 271.3만 |
|---|
| 2026.01.06 | ₩35,866 | ₩35,913 | ₩35,839 | ₩35,906 | +0.11% | 469.7만 |
|---|
| 2026.01.05 | ₩35,826 | ₩35,866 | ₩35,805 | ₩35,852 | +0.07% | 657.9만 |
|---|
| 2026.01.02 | ₩35,852 | ₩35,852 | ₩35,799 | ₩35,826 | -0.07% | 325.6만 |
|---|
| 2025.12.31 | ₩35,826 | ₩35,860 | ₩35,785 | ₩35,785 | -0.11% | 310.1만 |
|---|
| 2025.12.30 | ₩36,000 | ₩36,027 | ₩35,973 | ₩36,027 | +0.07% | 261.3만 |
|---|
| 2025.12.29 | ₩36,013 | ₩36,040 | ₩35,987 | ₩36,027 | +0.04% | 215.7만 |
|---|
| 2025.12.26 | ₩36,000 | ₩36,013 | ₩35,973 | ₩35,987 | -0.04% | 153.8만 |
|---|
| 2025.12.24 | ₩35,933 | ₩36,000 | ₩35,919 | ₩36,000 | +0.19% | 229만 |
|---|
| 2025.12.23 | ₩35,839 | ₩35,906 | ₩35,826 | ₩35,893 | +0.15% | 309.7만 |
|---|
| 2025.12.22 | ₩35,879 | ₩35,893 | ₩35,852 | ₩35,879 | 0.00% | 329.7만 |
|---|
| 2025.12.19 | ₩35,879 | ₩35,906 | ₩35,852 | ₩35,859 | -0.06% | 209.6만 |
|---|
| 2025.12.18 | ₩35,879 | ₩35,893 | ₩35,839 | ₩35,879 | 0.00% | 357.2만 |
|---|
| 2025.12.17 | ₩35,799 | ₩35,826 | ₩35,785 | ₩35,812 | +0.04% | 346.3만 |
|---|
| 2025.12.16 | ₩35,785 | ₩35,852 | ₩35,759 | ₩35,839 | +0.15% | 264.7만 |
|---|
| 2025.12.15 | ₩35,826 | ₩35,852 | ₩35,785 | ₩35,812 | -0.04% | 317.1만 |
|---|
| 2025.12.12 | ₩35,759 | ₩35,785 | ₩35,718 | ₩35,745 | -0.04% | 294.2만 |
|---|
| 2025.12.11 | ₩35,826 | ₩35,839 | ₩35,765 | ₩35,785 | -0.11% | 287.3만 |
|---|
| 2025.12.10 | ₩35,678 | ₩35,785 | ₩35,651 | ₩35,785 | +0.30% | 271.1만 |
|---|
| 2025.12.09 | ₩35,866 | ₩35,866 | ₩35,799 | ₩35,812 | -0.15% | 595.7만 |
|---|
| 2025.12.08 | ₩35,906 | ₩35,933 | ₩35,839 | ₩35,866 | -0.11% | 508.8만 |
|---|
| 2025.12.05 | ₩35,946 | ₩35,960 | ₩35,906 | ₩35,919 | -0.07% | 233.6만 |
|---|
| 2025.12.04 | ₩35,946 | ₩35,968 | ₩35,911 | ₩35,946 | 0.00% | 285.2만 |
|---|
| 2025.12.03 | ₩35,933 | ₩35,987 | ₩35,919 | ₩35,973 | +0.11% | 450.1만 |
|---|
| 2025.12.02 | ₩35,879 | ₩35,933 | ₩35,869 | ₩35,906 | +0.07% | 240.2만 |
|---|
| 2025.12.01 | ₩35,893 | ₩35,906 | ₩35,852 | ₩35,879 | -0.04% | 282.9만 |
|---|
| 2025.11.28 | ₩36,121 | ₩36,147 | ₩36,095 | ₩36,134 | +0.04% | 190.5만 |
|---|
| 2025.11.26 | ₩36,080 | ₩36,142 | ₩36,054 | ₩36,121 | +0.11% | 631만 |
|---|
| 2025.11.25 | ₩35,987 | ₩36,080 | ₩35,987 | ₩36,054 | +0.19% | 318.7만 |
|---|
| 2025.11.24 | ₩35,946 | ₩35,987 | ₩35,933 | ₩35,973 | +0.07% | 209.2만 |
|---|
| 2025.11.21 | ₩35,866 | ₩35,893 | ₩35,839 | ₩35,893 | +0.07% | 423.2만 |
|---|
| 2025.11.20 | ₩35,866 | ₩35,906 | ₩35,826 | ₩35,826 | -0.11% | 357.7만 |
|---|
| 2025.11.19 | ₩35,839 | ₩35,859 | ₩35,785 | ₩35,812 | -0.07% | 378.8만 |
|---|
| 2025.11.18 | ₩35,839 | ₩35,852 | ₩35,785 | ₩35,832 | -0.02% | 317.7만 |
|---|
| 2025.11.17 | ₩35,839 | ₩35,866 | ₩35,812 | ₩35,826 | -0.04% | 240.7만 |
|---|
| 2025.11.14 | ₩35,879 | ₩35,906 | ₩35,839 | ₩35,852 | -0.07% | 215.1만 |
|---|
| 2025.11.13 | ₩35,933 | ₩35,946 | ₩35,879 | ₩35,879 | -0.15% | 310.4만 |
|---|
| 2025.11.12 | ₩35,960 | ₩35,987 | ₩35,933 | ₩35,960 | 0.00% | 485.2만 |
|---|
| 2025.11.11 | ₩35,933 | ₩35,973 | ₩35,893 | ₩35,973 | +0.11% | 192.5만 |
|---|
| 2025.11.10 | ₩35,893 | ₩35,919 | ₩35,866 | ₩35,893 | 0.00% | 247.2만 |
|---|
| 2025.11.07 | ₩35,852 | ₩35,906 | ₩35,839 | ₩35,879 | +0.07% | 223.8만 |
|---|
| 2025.11.06 | ₩35,879 | ₩35,906 | ₩35,873 | ₩35,893 | +0.04% | 349.3만 |
|---|
| 2025.11.05 | ₩35,852 | ₩35,875 | ₩35,792 | ₩35,839 | -0.04% | 313.8만 |
|---|
| 2025.11.04 | ₩35,839 | ₩35,879 | ₩35,826 | ₩35,866 | +0.07% | 450만 |
|---|
| 2025.11.03 | ₩35,866 | ₩35,893 | ₩35,839 | ₩35,866 | 0.00% | 276.5만 |
|---|
| 2025.10.31 | ₩36,080 | ₩36,107 | ₩36,047 | ₩36,054 | -0.07% | 344.3만 |
|---|
| 2025.10.30 | ₩36,067 | ₩36,121 | ₩36,054 | ₩36,094 | +0.07% | 387.4만 |
|---|
| 2025.10.29 | ₩36,241 | ₩36,268 | ₩36,121 | ₩36,147 | -0.26% | 377.9만 |
|---|
| 2025.10.28 | ₩36,228 | ₩36,255 | ₩36,208 | ₩36,241 | +0.04% | 334.5만 |
|---|
| 2025.10.27 | ₩36,174 | ₩36,228 | ₩36,147 | ₩36,215 | +0.11% | 342.1만 |
|---|
| 2025.10.24 | ₩36,161 | ₩36,188 | ₩36,134 | ₩36,147 | -0.04% | 341.5만 |
|---|
| 2025.10.23 | ₩36,121 | ₩36,147 | ₩36,107 | ₩36,121 | 0.00% | 347.8만 |
|---|
| 2025.10.22 | ₩36,121 | ₩36,147 | ₩36,080 | ₩36,121 | 0.00% | 276.8만 |
|---|
| 2025.10.21 | ₩36,134 | ₩36,188 | ₩36,107 | ₩36,134 | 0.00% | 277.3만 |
|---|
| 2025.10.20 | ₩36,054 | ₩36,121 | ₩36,013 | ₩36,080 | +0.07% | 258.5만 |
|---|
| 2025.10.17 | ₩36,013 | ₩36,013 | ₩35,960 | ₩36,000 | -0.04% | 349.4만 |
|---|
| 2025.10.16 | ₩35,946 | ₩36,040 | ₩35,933 | ₩36,013 | +0.19% | 249.4만 |
|---|
| 2025.10.15 | ₩35,946 | ₩36,000 | ₩35,924 | ₩35,960 | +0.04% | 241만 |
|---|
| 2025.10.14 | ₩35,826 | ₩35,919 | ₩35,826 | ₩35,906 | +0.22% | 191만 |
|---|
| 2025.10.13 | ₩35,812 | ₩35,852 | ₩35,785 | ₩35,839 | +0.07% | 108.9만 |
|---|
| 2025.10.10 | ₩35,866 | ₩35,893 | ₩35,812 | ₩35,826 | -0.11% | 403.1만 |
|---|