시장 데이터를 불러오는 중
전체 종목
PIMCO Strategic Income Fund, Inc. 과거 주가
PIMCO Strategic Income Fund, Inc. · RCS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PIMCO Strategic Income Fund, Inc. · RCS · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,744 | ₩6,784 | ₩6,690 | ₩6,730 | -0.20% | 10.5만 |
| 2026.10.08 | ₩6,730 | ₩6,744 | ₩6,677 | ₩6,730 | 0.00% | 9.1만 |
| 2026.10.07 | ₩6,730 | ₩6,784 | ₩6,677 | ₩6,690 | -0.60% | 18.3만 |
| 2026.10.06 | ₩6,784 | ₩6,837 | ₩6,717 | ₩6,744 | -0.59% | 17.2만 |
| 2026.10.05 | ₩6,690 | ₩6,811 | ₩6,690 | ₩6,730 | +0.60% | 8.5만 |
| 2026.10.02 | ₩6,717 | ₩6,757 | ₩6,677 | ₩6,690 | -0.40% | 9.7만 |
| 2026.10.01 | ₩6,797 | ₩6,811 | ₩6,690 | ₩6,744 | -0.79% | 17.3만 |
| 2026.09.30 | ₩6,624 | ₩6,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,757 |
| +2.02% |
| 47.6만 |
| 2026.09.29 | ₩6,584 | ₩6,664 | ₩6,570 | ₩6,650 | +1.01% | 14.5만 |
|---|
| 2026.09.28 | ₩6,544 | ₩6,610 | ₩6,503 | ₩6,584 | +0.61% | 17.7만 |
|---|
| 2026.09.25 | ₩6,570 | ₩6,610 | ₩6,530 | ₩6,584 | +0.20% | 11.7만 |
|---|
| 2026.09.24 | ₩6,544 | ₩6,597 | ₩6,517 | ₩6,530 | -0.20% | 16.9만 |
|---|
| 2026.09.23 | ₩6,610 | ₩6,624 | ₩6,584 | ₩6,597 | -0.20% | 6.5만 |
|---|
| 2026.09.22 | ₩6,610 | ₩6,650 | ₩6,597 | ₩6,624 | +0.20% | 12.5만 |
|---|
| 2026.09.21 | ₩6,664 | ₩6,664 | ₩6,597 | ₩6,637 | -0.40% | 11.8만 |
|---|
| 2026.09.18 | ₩6,650 | ₩6,664 | ₩6,544 | ₩6,597 | -0.80% | 11.3만 |
|---|
| 2026.09.17 | ₩6,570 | ₩6,624 | ₩6,517 | ₩6,597 | +0.41% | 14만 |
|---|
| 2026.09.16 | ₩6,517 | ₩6,610 | ₩6,517 | ₩6,570 | +0.82% | 10.7만 |
|---|
| 2026.09.15 | ₩6,477 | ₩6,544 | ₩6,463 | ₩6,544 | +1.03% | 20.6만 |
|---|
| 2026.09.14 | ₩6,677 | ₩6,757 | ₩6,463 | ₩6,544 | -2.00% | 45.5만 |
|---|
| 2026.09.11 | ₩6,704 | ₩6,744 | ₩6,530 | ₩6,717 | +0.20% | 33.8만 |
|---|
| 2026.09.10 | ₩6,811 | ₩6,864 | ₩6,677 | ₩6,744 | -0.98% | 16.4만 |
|---|
| 2026.09.09 | ₩6,877 | ₩6,931 | ₩6,811 | ₩6,811 | -0.97% | 16.4만 |
|---|
| 2026.09.08 | ₩6,877 | ₩6,917 | ₩6,877 | ₩6,891 | +0.19% | 21만 |
|---|
| 2026.09.04 | ₩6,971 | ₩6,971 | ₩6,904 | ₩6,917 | -0.77% | 20만 |
|---|
| 2026.09.03 | ₩6,998 | ₩7,038 | ₩6,931 | ₩6,931 | -0.95% | 14.7만 |
|---|
| 2026.09.02 | ₩7,038 | ₩7,051 | ₩6,957 | ₩7,038 | 0.00% | 9.1만 |
|---|
| 2026.09.01 | ₩7,064 | ₩7,118 | ₩6,944 | ₩7,011 | -0.76% | 17.1만 |
|---|
| 2026.08.31 | ₩7,051 | ₩7,051 | ₩6,971 | ₩7,051 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩7,051 | ₩7,051 | ₩7,024 | ₩7,024 | -0.38% | 13.9만 |
|---|
| 2026.08.27 | ₩7,064 | ₩7,064 | ₩7,024 | ₩7,051 | -0.19% | 8.5만 |
|---|
| 2026.08.26 | ₩7,051 | ₩7,051 | ₩7,024 | ₩7,038 | -0.19% | 5.1만 |
|---|
| 2026.08.25 | ₩7,078 | ₩7,104 | ₩7,011 | ₩7,011 | -0.94% | 13.8만 |
|---|
| 2026.08.24 | ₩7,024 | ₩7,064 | ₩7,011 | ₩7,024 | 0.00% | 13.4만 |
|---|
| 2026.08.21 | ₩7,024 | ₩7,091 | ₩7,024 | ₩7,038 | +0.19% | 3.7만 |
|---|
| 2026.08.20 | ₩7,051 | ₩7,118 | ₩7,024 | ₩7,051 | 0.00% | 9.5만 |
|---|
| 2026.08.19 | ₩7,011 | ₩7,064 | ₩7,011 | ₩7,051 | +0.57% | 13.5만 |
|---|
| 2026.08.18 | ₩7,078 | ₩7,078 | ₩6,998 | ₩7,011 | -0.94% | 10.2만 |
|---|
| 2026.08.17 | ₩7,064 | ₩7,118 | ₩7,024 | ₩7,064 | 0.00% | 23.3만 |
|---|
| 2026.08.14 | ₩6,998 | ₩7,078 | ₩6,984 | ₩7,078 | +1.15% | 10.1만 |
|---|
| 2026.08.13 | ₩7,011 | ₩7,118 | ₩6,971 | ₩7,038 | +0.38% | 18.7만 |
|---|
| 2026.08.12 | ₩7,038 | ₩7,104 | ₩7,038 | ₩7,064 | +0.38% | 10.2만 |
|---|
| 2026.08.11 | ₩7,038 | ₩7,078 | ₩7,011 | ₩7,038 | 0.00% | 10.4만 |
|---|
| 2026.08.10 | ₩6,998 | ₩7,051 | ₩6,957 | ₩7,051 | +0.76% | 19만 |
|---|
| 2026.08.07 | ₩6,998 | ₩7,118 | ₩6,984 | ₩7,064 | +0.95% | 11.3만 |
|---|
| 2026.08.06 | ₩7,078 | ₩7,091 | ₩7,011 | ₩7,024 | -0.75% | 11.1만 |
|---|
| 2026.08.05 | ₩7,051 | ₩7,051 | ₩6,971 | ₩7,011 | -0.57% | 8.8만 |
|---|
| 2026.08.04 | ₩7,011 | ₩7,078 | ₩6,931 | ₩6,971 | -0.57% | 10.7만 |
|---|
| 2026.08.03 | ₩6,957 | ₩7,158 | ₩6,891 | ₩7,011 | +0.77% | 21.2만 |
|---|
| 2026.07.31 | ₩6,877 | ₩6,904 | ₩6,877 | ₩6,904 | +0.39% | 12.4만 |
|---|
| 2026.07.30 | ₩6,891 | ₩6,904 | ₩6,864 | ₩6,877 | -0.19% | 15.3만 |
|---|
| 2026.07.29 | ₩6,864 | ₩6,891 | ₩6,811 | ₩6,851 | -0.19% | 19.4만 |
|---|
| 2026.07.28 | ₩6,891 | ₩7,038 | ₩6,851 | ₩6,877 | -0.19% | 7.9만 |
|---|
| 2026.07.27 | ₩6,877 | ₩6,957 | ₩6,851 | ₩6,864 | -0.19% | 15.5만 |
|---|
| 2026.07.24 | ₩6,864 | ₩7,144 | ₩6,864 | ₩6,877 | +0.19% | 13.3만 |
|---|
| 2026.07.23 | ₩6,917 | ₩6,944 | ₩6,864 | ₩6,891 | -0.39% | 14.3만 |
|---|
| 2026.07.22 | ₩6,944 | ₩7,144 | ₩6,917 | ₩6,917 | -0.38% | 7.6만 |
|---|
| 2026.07.21 | ₩6,957 | ₩6,998 | ₩6,944 | ₩6,944 | -0.19% | 9.9만 |
|---|
| 2026.07.20 | ₩7,078 | ₩7,118 | ₩6,931 | ₩6,957 | -1.70% | 12.5만 |
|---|
| 2026.07.17 | ₩7,038 | ₩7,118 | ₩7,038 | ₩7,078 | +0.57% | 9.8만 |
|---|
| 2026.07.16 | ₩7,038 | ₩7,131 | ₩7,038 | ₩7,078 | +0.57% | 11.8만 |
|---|
| 2026.07.15 | ₩7,011 | ₩7,104 | ₩7,011 | ₩7,091 | +1.14% | 13.6만 |
|---|
| 2026.07.14 | ₩7,038 | ₩7,131 | ₩7,011 | ₩7,024 | -0.19% | 12.1만 |
|---|
| 2026.07.13 | ₩7,078 | ₩7,131 | ₩7,038 | ₩7,038 | -0.57% | 13만 |
|---|
| 2026.07.10 | ₩7,291 | ₩7,305 | ₩7,131 | ₩7,185 | -1.47% | 22.5만 |
|---|
| 2026.07.09 | ₩7,291 | ₩7,358 | ₩7,278 | ₩7,291 | 0.00% | 5.5만 |
|---|
| 2026.07.08 | ₩7,345 | ₩7,371 | ₩7,305 | ₩7,331 | -0.18% | 6.1만 |
|---|
| 2026.07.07 | ₩7,305 | ₩7,398 | ₩7,278 | ₩7,331 | +0.37% | 10.7만 |
|---|
| 2026.07.06 | ₩7,278 | ₩7,385 | ₩7,278 | ₩7,305 | +0.37% | 14.3만 |
|---|
| 2026.07.02 | ₩7,398 | ₩7,465 | ₩7,251 | ₩7,358 | -0.54% | 9.5만 |
|---|
| 2026.07.01 | ₩7,278 | ₩7,545 | ₩7,251 | ₩7,438 | +2.20% | 18.5만 |
|---|
| 2026.06.30 | ₩7,265 | ₩7,331 | ₩7,198 | ₩7,278 | +0.18% | 10.8만 |
|---|
| 2026.06.29 | ₩7,144 | ₩7,211 | ₩7,011 | ₩7,198 | +0.75% | 9.2만 |
|---|
| 2026.06.26 | ₩6,944 | ₩7,104 | ₩6,944 | ₩7,024 | +1.15% | 11.7만 |
|---|
| 2026.06.25 | ₩7,038 | ₩7,144 | ₩6,944 | ₩6,957 | -1.14% | 18.7만 |
|---|
| 2026.06.24 | ₩7,104 | ₩7,198 | ₩7,038 | ₩7,038 | -0.94% | 22.4만 |
|---|
| 2026.06.23 | ₩7,171 | ₩7,265 | ₩7,104 | ₩7,104 | -0.93% | 15.5만 |
|---|
| 2026.06.22 | ₩7,278 | ₩7,278 | ₩7,158 | ₩7,185 | -1.28% | 9.4만 |
|---|
| 2026.06.18 | ₩7,291 | ₩7,345 | ₩7,158 | ₩7,158 | -1.83% | 9.3만 |
|---|
| 2026.06.17 | ₩7,385 | ₩7,398 | ₩7,291 | ₩7,305 | -1.08% | 8만 |
|---|
| 2026.06.16 | ₩7,318 | ₩7,398 | ₩7,318 | ₩7,345 | +0.36% | 9.1만 |
|---|
| 2026.06.15 | ₩7,291 | ₩7,398 | ₩7,291 | ₩7,345 | +0.73% | 24.4만 |
|---|
| 2026.06.12 | ₩7,305 | ₩7,371 | ₩7,291 | ₩7,291 | -0.18% | 7.1만 |
|---|
| 2026.06.11 | ₩7,318 | ₩7,371 | ₩7,291 | ₩7,358 | +0.55% | 6.7만 |
|---|
| 2026.06.10 | ₩7,345 | ₩7,398 | ₩7,345 | ₩7,345 | 0.00% | 11.1만 |
|---|
| 2026.06.09 | ₩7,305 | ₩7,398 | ₩7,291 | ₩7,345 | +0.55% | 27.6만 |
|---|
| 2026.06.08 | ₩7,291 | ₩7,345 | ₩7,238 | ₩7,305 | +0.18% | 19.5만 |
|---|
| 2026.06.05 | ₩7,371 | ₩7,371 | ₩7,185 | ₩7,291 | -1.09% | 13만 |
|---|
| 2026.06.04 | ₩7,345 | ₩7,412 | ₩7,225 | ₩7,398 | +0.73% | 15.5만 |
|---|
| 2026.06.03 | ₩7,251 | ₩7,478 | ₩7,251 | ₩7,278 | +0.37% | 9.7만 |
|---|
| 2026.06.02 | ₩7,452 | ₩7,478 | ₩7,345 | ₩7,345 | -1.43% | 18.8만 |
|---|
| 2026.06.01 | ₩7,452 | ₩7,572 | ₩7,398 | ₩7,505 | +0.72% | 18.1만 |
|---|
| 2026.05.29 | ₩7,131 | ₩7,412 | ₩7,131 | ₩7,371 | +3.37% | 23.5만 |
|---|
| 2026.05.28 | ₩7,118 | ₩7,251 | ₩7,118 | ₩7,171 | +0.75% | 19.3만 |
|---|
| 2026.05.27 | ₩7,144 | ₩7,211 | ₩7,144 | ₩7,211 | +0.93% | 7.9만 |
|---|
| 2026.05.26 | ₩7,198 | ₩7,238 | ₩7,104 | ₩7,104 | -1.30% | 12.8만 |
|---|
| 2026.05.22 | ₩7,171 | ₩7,318 | ₩7,171 | ₩7,211 | +0.56% | 9.7만 |
|---|
| 2026.05.21 | ₩7,091 | ₩7,198 | ₩7,091 | ₩7,198 | +1.51% | 10.8만 |
|---|
| 2026.05.20 | ₩7,051 | ₩7,185 | ₩7,051 | ₩7,118 | +0.95% | 8.7만 |
|---|
| 2026.05.19 | ₩7,064 | ₩7,171 | ₩7,051 | ₩7,064 | 0.00% | 11.9만 |
|---|
| 2026.05.18 | ₩7,211 | ₩7,371 | ₩7,051 | ₩7,078 | -1.85% | 22.6만 |
|---|
| 2026.05.15 | ₩7,238 | ₩7,291 | ₩7,198 | ₩7,238 | 0.00% | 11.7만 |
|---|
| 2026.05.14 | ₩7,385 | ₩7,398 | ₩7,265 | ₩7,265 | -1.63% | 12.9만 |
|---|
| 2026.05.13 | ₩7,465 | ₩7,465 | ₩7,291 | ₩7,305 | -2.15% | 14.9만 |
|---|
| 2026.05.12 | ₩7,278 | ₩7,505 | ₩7,238 | ₩7,478 | +2.75% | 14.7만 |
|---|
| 2026.05.11 | ₩7,371 | ₩7,452 | ₩7,291 | ₩7,318 | -0.72% | 21.4만 |
|---|
| 2026.05.08 | ₩7,518 | ₩7,545 | ₩7,412 | ₩7,532 | +0.18% | 10.4만 |
|---|
| 2026.05.07 | ₩7,331 | ₩7,412 | ₩7,278 | ₩7,412 | +1.09% | 12.4만 |
|---|
| 2026.05.06 | ₩7,331 | ₩7,345 | ₩7,265 | ₩7,278 | -0.73% | 23.3만 |
|---|
| 2026.05.05 | ₩7,265 | ₩7,345 | ₩7,251 | ₩7,265 | 0.00% | 10.4만 |
|---|
| 2026.05.04 | ₩7,345 | ₩7,425 | ₩7,251 | ₩7,291 | -0.73% | 19.2만 |
|---|
| 2026.05.01 | ₩7,291 | ₩7,318 | ₩7,185 | ₩7,251 | -0.55% | 32.2만 |
|---|
| 2026.04.30 | ₩7,398 | ₩7,585 | ₩7,265 | ₩7,318 | -1.08% | 19.9만 |
|---|
| 2026.04.29 | ₩7,265 | ₩7,452 | ₩7,211 | ₩7,385 | +1.65% | 18.5만 |
|---|
| 2026.04.28 | ₩7,171 | ₩7,251 | ₩7,078 | ₩7,225 | +0.74% | 15.8만 |
|---|
| 2026.04.27 | ₩7,185 | ₩7,211 | ₩7,118 | ₩7,185 | 0.00% | 11.4만 |
|---|
| 2026.04.24 | ₩7,198 | ₩7,278 | ₩7,144 | ₩7,158 | -0.56% | 11.2만 |
|---|
| 2026.04.23 | ₩7,278 | ₩7,438 | ₩7,118 | ₩7,185 | -1.28% | 11.6만 |
|---|
| 2026.04.22 | ₩7,371 | ₩7,425 | ₩7,211 | ₩7,251 | -1.63% | 17.8만 |
|---|
| 2026.04.21 | ₩7,492 | ₩7,492 | ₩7,345 | ₩7,412 | -1.07% | 10.7만 |
|---|
| 2026.04.20 | ₩7,505 | ₩7,505 | ₩7,385 | ₩7,412 | -1.25% | 13만 |
|---|
| 2026.04.17 | ₩7,278 | ₩7,505 | ₩7,278 | ₩7,452 | +2.39% | 13.8만 |
|---|
| 2026.04.16 | ₩7,104 | ₩7,278 | ₩7,104 | ₩7,265 | +2.26% | 14만 |
|---|
| 2026.04.15 | ₩7,104 | ₩7,158 | ₩7,064 | ₩7,104 | 0.00% | 9.8만 |
|---|
| 2026.04.14 | ₩6,998 | ₩7,185 | ₩6,998 | ₩7,064 | +0.95% | 20.2만 |
|---|
| 2026.04.13 | ₩6,931 | ₩7,024 | ₩6,931 | ₩7,011 | +1.16% | 4.7만 |
|---|
| 2026.04.10 | ₩6,998 | ₩7,051 | ₩6,944 | ₩7,011 | +0.19% | 12.9만 |
|---|
| 2026.04.09 | ₩6,944 | ₩7,078 | ₩6,931 | ₩6,971 | +0.38% | 15.3만 |
|---|
| 2026.04.08 | ₩7,211 | ₩7,291 | ₩6,904 | ₩6,944 | -3.70% | 34.2만 |
|---|
| 2026.04.07 | ₩7,104 | ₩7,144 | ₩7,064 | ₩7,144 | +0.56% | 7만 |
|---|
| 2026.04.06 | ₩7,158 | ₩7,278 | ₩7,078 | ₩7,091 | -0.93% | 13.4만 |
|---|
| 2026.04.02 | ₩7,225 | ₩7,478 | ₩7,225 | ₩7,265 | +0.55% | 9.8만 |
|---|
| 2026.04.01 | ₩7,185 | ₩7,572 | ₩7,131 | ₩7,331 | +2.04% | 24만 |
|---|
| 2026.03.31 | ₩6,877 | ₩7,171 | ₩6,877 | ₩7,158 | +4.08% | 24.3만 |
|---|
| 2026.03.30 | ₩6,944 | ₩7,038 | ₩6,797 | ₩6,851 | -1.35% | 25.9만 |
|---|
| 2026.03.27 | ₩7,091 | ₩7,171 | ₩6,864 | ₩6,864 | -3.20% | 32.9만 |
|---|
| 2026.03.26 | ₩7,211 | ₩7,265 | ₩7,104 | ₩7,104 | -1.48% | 6.8만 |
|---|
| 2026.03.25 | ₩7,265 | ₩7,278 | ₩7,131 | ₩7,251 | -0.18% | 6.8만 |
|---|
| 2026.03.24 | ₩7,158 | ₩7,278 | ₩7,144 | ₩7,185 | +0.37% | 8.6만 |
|---|
| 2026.03.23 | ₩7,078 | ₩7,238 | ₩7,078 | ₩7,158 | +1.13% | 17.4만 |
|---|
| 2026.03.20 | ₩7,425 | ₩7,425 | ₩6,998 | ₩7,024 | -5.40% | 34.7만 |
|---|
| 2026.03.19 | ₩7,345 | ₩7,492 | ₩7,345 | ₩7,412 | +0.91% | 9.3만 |
|---|
| 2026.03.18 | ₩7,478 | ₩7,572 | ₩7,412 | ₩7,465 | -0.18% | 16.4만 |
|---|
| 2026.03.17 | ₩7,639 | ₩7,639 | ₩7,518 | ₩7,612 | -0.35% | 12.9만 |
|---|
| 2026.03.16 | ₩7,358 | ₩7,545 | ₩7,345 | ₩7,505 | +2.00% | 17만 |
|---|
| 2026.03.13 | ₩7,305 | ₩7,412 | ₩7,291 | ₩7,291 | -0.18% | 18.2만 |
|---|
| 2026.03.12 | ₩7,265 | ₩7,438 | ₩7,265 | ₩7,345 | +1.10% | 8.1만 |
|---|
| 2026.03.11 | ₩7,572 | ₩7,598 | ₩7,291 | ₩7,438 | -1.76% | 18.6만 |
|---|
| 2026.03.10 | ₩7,438 | ₩7,598 | ₩7,371 | ₩7,505 | +0.90% | 11.4만 |
|---|
| 2026.03.09 | ₩7,558 | ₩7,665 | ₩7,211 | ₩7,492 | -0.88% | 34.7만 |
|---|
| 2026.03.06 | ₩7,772 | ₩7,772 | ₩7,625 | ₩7,652 | -1.55% | 7만 |
|---|
| 2026.03.05 | ₩7,799 | ₩7,812 | ₩7,759 | ₩7,772 | -0.34% | 10.9만 |
|---|
| 2026.03.04 | ₩7,652 | ₩7,812 | ₩7,639 | ₩7,799 | +1.92% | 15.2만 |
|---|
| 2026.03.03 | ₩7,745 | ₩7,772 | ₩7,438 | ₩7,558 | -2.41% | 18만 |
|---|
| 2026.03.02 | ₩7,732 | ₩7,866 | ₩7,652 | ₩7,772 | +0.52% | 20.4만 |
|---|
| 2026.02.27 | ₩7,545 | ₩7,652 | ₩7,545 | ₩7,612 | +0.88% | 16만 |
|---|
| 2026.02.26 | ₩7,558 | ₩7,612 | ₩7,545 | ₩7,612 | +0.71% | 9만 |
|---|
| 2026.02.25 | ₩7,572 | ₩7,612 | ₩7,558 | ₩7,572 | 0.00% | 7.5만 |
|---|
| 2026.02.24 | ₩7,558 | ₩7,639 | ₩7,558 | ₩7,598 | +0.53% | 10.5만 |
|---|
| 2026.02.23 | ₩7,639 | ₩7,692 | ₩7,572 | ₩7,612 | -0.35% | 14만 |
|---|
| 2026.02.20 | ₩7,679 | ₩7,705 | ₩7,625 | ₩7,705 | +0.35% | 10.8만 |
|---|
| 2026.02.19 | ₩7,639 | ₩7,692 | ₩7,612 | ₩7,665 | +0.35% | 17.9만 |
|---|
| 2026.02.18 | ₩7,665 | ₩7,719 | ₩7,612 | ₩7,639 | -0.35% | 19.1만 |
|---|
| 2026.02.17 | ₩7,732 | ₩7,745 | ₩7,652 | ₩7,705 | -0.35% | 14.5만 |
|---|
| 2026.02.13 | ₩7,719 | ₩7,759 | ₩7,679 | ₩7,679 | -0.52% | 14만 |
|---|
| 2026.02.12 | ₩7,785 | ₩7,839 | ₩7,692 | ₩7,745 | -0.51% | 12.9만 |
|---|
| 2026.02.11 | ₩8,053 | ₩8,053 | ₩7,852 | ₩7,879 | -2.16% | 10.7만 |
|---|
| 2026.02.10 | ₩7,799 | ₩7,932 | ₩7,799 | ₩7,892 | +1.20% | 13.5만 |
|---|
| 2026.02.09 | ₩7,946 | ₩8,026 | ₩7,785 | ₩7,812 | -1.68% | 17.3만 |
|---|
| 2026.02.06 | ₩7,732 | ₩7,946 | ₩7,732 | ₩7,906 | +2.25% | 13.8만 |
|---|
| 2026.02.05 | ₩7,705 | ₩7,812 | ₩7,639 | ₩7,732 | +0.35% | 24.8만 |
|---|
| 2026.02.04 | ₩7,932 | ₩7,959 | ₩7,705 | ₩7,785 | -1.85% | 27.5만 |
|---|
| 2026.02.03 | ₩8,012 | ₩8,026 | ₩7,799 | ₩7,879 | -1.67% | 22.5만 |
|---|
| 2026.02.02 | ₩7,879 | ₩7,999 | ₩7,839 | ₩7,986 | +1.36% | 20.2만 |
|---|
| 2026.01.30 | ₩7,745 | ₩7,919 | ₩7,732 | ₩7,866 | +1.55% | 41만 |
|---|
| 2026.01.29 | ₩7,772 | ₩7,866 | ₩7,679 | ₩7,719 | -0.69% | 26.6만 |
|---|
| 2026.01.28 | ₩7,785 | ₩7,879 | ₩7,705 | ₩7,785 | 0.00% | 22.6만 |
|---|
| 2026.01.27 | ₩7,906 | ₩7,919 | ₩7,745 | ₩7,826 | -1.01% | 28.6만 |
|---|
| 2026.01.26 | ₩8,026 | ₩8,053 | ₩7,892 | ₩7,986 | -0.50% | 18.4만 |
|---|
| 2026.01.23 | ₩8,106 | ₩8,173 | ₩7,986 | ₩8,026 | -0.99% | 24.3만 |
|---|
| 2026.01.22 | ₩8,106 | ₩8,213 | ₩8,106 | ₩8,146 | +0.49% | 9.4만 |
|---|
| 2026.01.21 | ₩8,146 | ₩8,186 | ₩8,079 | ₩8,133 | -0.16% | 10만 |
|---|
| 2026.01.20 | ₩8,133 | ₩8,199 | ₩8,079 | ₩8,133 | 0.00% | 23.8만 |
|---|
| 2026.01.16 | ₩8,146 | ₩8,239 | ₩8,133 | ₩8,173 | +0.33% | 14만 |
|---|
| 2026.01.15 | ₩8,186 | ₩8,226 | ₩8,106 | ₩8,146 | -0.49% | 14.7만 |
|---|
| 2026.01.14 | ₩8,159 | ₩8,239 | ₩8,066 | ₩8,173 | +0.16% | 14.3만 |
|---|
| 2026.01.13 | ₩8,280 | ₩8,413 | ₩8,066 | ₩8,159 | -1.45% | 38.1만 |
|---|
| 2026.01.12 | ₩8,253 | ₩8,373 | ₩8,186 | ₩8,360 | +1.29% | 29.3만 |
|---|
| 2026.01.09 | ₩8,079 | ₩8,253 | ₩7,959 | ₩8,186 | +1.32% | 55.7만 |
|---|
| 2026.01.08 | ₩8,226 | ₩8,280 | ₩7,986 | ₩8,012 | -2.60% | 39.5만 |
|---|
| 2026.01.07 | ₩8,320 | ₩8,413 | ₩8,253 | ₩8,306 | -0.16% | 26.3만 |
|---|
| 2026.01.06 | ₩8,280 | ₩8,320 | ₩8,146 | ₩8,266 | -0.16% | 15만 |
|---|
| 2026.01.05 | ₩7,906 | ₩8,320 | ₩7,879 | ₩8,306 | +5.07% | 36.9만 |
|---|
| 2026.01.02 | ₩7,719 | ₩7,946 | ₩7,719 | ₩7,785 | +0.87% | 33.3만 |
|---|
| 2025.12.31 | ₩7,812 | ₩7,839 | ₩7,425 | ₩7,438 | -4.79% | 104.7만 |
|---|
| 2025.12.30 | ₩8,053 | ₩8,226 | ₩7,705 | ₩7,812 | -2.99% | 128.7만 |
|---|
| 2025.12.29 | ₩8,293 | ₩8,373 | ₩8,146 | ₩8,146 | -1.77% | 22.5만 |
|---|
| 2025.12.26 | ₩8,480 | ₩8,480 | ₩8,253 | ₩8,373 | -1.26% | 15.8만 |
|---|
| 2025.12.24 | ₩8,373 | ₩8,453 | ₩8,199 | ₩8,453 | +0.96% | 16만 |
|---|
| 2025.12.23 | ₩8,306 | ₩8,413 | ₩8,199 | ₩8,360 | +0.64% | 19.5만 |
|---|
| 2025.12.22 | ₩8,840 | ₩8,934 | ₩8,012 | ₩8,306 | -6.04% | 79.5만 |
|---|
| 2025.12.19 | ₩8,947 | ₩8,987 | ₩8,774 | ₩8,840 | -1.19% | 8.1만 |
|---|
| 2025.12.18 | ₩8,974 | ₩9,014 | ₩8,880 | ₩8,934 | -0.45% | 6.2만 |
|---|
| 2025.12.17 | ₩8,961 | ₩9,027 | ₩8,894 | ₩8,894 | -0.75% | 7.3만 |
|---|
| 2025.12.16 | ₩8,934 | ₩9,027 | ₩8,894 | ₩8,961 | +0.30% | 4.8만 |
|---|
| 2025.12.15 | ₩9,014 | ₩9,014 | ₩8,894 | ₩8,894 | -1.33% | 8.8만 |
|---|
| 2025.12.12 | ₩9,081 | ₩9,148 | ₩8,867 | ₩8,961 | -1.32% | 9만 |
|---|
| 2025.12.11 | ₩9,228 | ₩9,281 | ₩9,081 | ₩9,094 | -1.45% | 11.1만 |
|---|
| 2025.12.10 | ₩9,348 | ₩9,401 | ₩9,281 | ₩9,335 | -0.14% | 7.8만 |
|---|
| 2025.12.09 | ₩9,054 | ₩9,348 | ₩9,054 | ₩9,348 | +3.24% | 9.5만 |
|---|
| 2025.12.08 | ₩8,880 | ₩9,027 | ₩8,840 | ₩9,027 | +1.65% | 11.2만 |
|---|
| 2025.12.05 | ₩8,907 | ₩8,907 | ₩8,827 | ₩8,867 | -0.45% | 7.6만 |
|---|
| 2025.12.04 | ₩8,787 | ₩8,880 | ₩8,747 | ₩8,880 | +1.06% | 8.3만 |
|---|
| 2025.12.03 | ₩8,747 | ₩8,867 | ₩8,734 | ₩8,760 | +0.15% | 13만 |
|---|
| 2025.12.02 | ₩8,747 | ₩8,894 | ₩8,734 | ₩8,760 | +0.15% | 11.9만 |
|---|
| 2025.12.01 | ₩8,921 | ₩8,934 | ₩8,734 | ₩8,787 | -1.50% | 19.2만 |
|---|
| 2025.11.28 | ₩8,840 | ₩8,974 | ₩8,800 | ₩8,921 | +0.91% | 8만 |
|---|
| 2025.11.26 | ₩8,814 | ₩8,987 | ₩8,707 | ₩8,800 | -0.15% | 7.4만 |
|---|
| 2025.11.25 | ₩8,760 | ₩8,961 | ₩8,760 | ₩8,827 | +0.76% | 8.4만 |
|---|
| 2025.11.24 | ₩8,747 | ₩8,867 | ₩8,720 | ₩8,734 | -0.15% | 11.4만 |
|---|
| 2025.11.21 | ₩9,014 | ₩9,121 | ₩8,653 | ₩8,707 | -3.41% | 36.1만 |
|---|
| 2025.11.20 | ₩9,281 | ₩9,348 | ₩9,014 | ₩9,067 | -2.30% | 14.9만 |
|---|
| 2025.11.19 | ₩9,228 | ₩9,348 | ₩9,228 | ₩9,228 | 0.00% | 8.7만 |
|---|
| 2025.11.18 | ₩9,254 | ₩9,308 | ₩9,161 | ₩9,268 | +0.14% | 8.9만 |
|---|
| 2025.11.17 | ₩9,281 | ₩9,308 | ₩9,214 | ₩9,268 | -0.14% | 13.9만 |
|---|
| 2025.11.14 | ₩9,294 | ₩9,481 | ₩9,294 | ₩9,294 | 0.00% | 8.9만 |
|---|
| 2025.11.13 | ₩9,535 | ₩9,548 | ₩9,388 | ₩9,401 | -1.40% | 9.3만 |
|---|
| 2025.11.12 | ₩9,508 | ₩9,562 | ₩9,428 | ₩9,481 | -0.28% | 5.6만 |
|---|
| 2025.11.11 | ₩9,401 | ₩9,575 | ₩9,401 | ₩9,428 | +0.28% | 8.3만 |
|---|
| 2025.11.10 | ₩9,455 | ₩9,548 | ₩9,415 | ₩9,441 | -0.14% | 8.5만 |
|---|
| 2025.11.07 | ₩9,348 | ₩9,481 | ₩9,281 | ₩9,455 | +1.14% | 9만 |
|---|
| 2025.11.06 | ₩9,481 | ₩9,588 | ₩9,228 | ₩9,335 | -1.55% | 16만 |
|---|
| 2025.11.05 | ₩9,348 | ₩9,575 | ₩9,348 | ₩9,508 | +1.71% | 7.4만 |
|---|
| 2025.11.04 | ₩9,481 | ₩9,575 | ₩9,348 | ₩9,348 | -1.41% | 25.8만 |
|---|
| 2025.11.03 | ₩9,748 | ₩9,748 | ₩9,548 | ₩9,615 | -1.37% | 16.8만 |
|---|
| 2025.10.31 | ₩9,508 | ₩9,682 | ₩9,508 | ₩9,615 | +1.12% | 13.4만 |
|---|
| 2025.10.30 | ₩9,562 | ₩9,628 | ₩9,481 | ₩9,508 | -0.56% | 9.6만 |
|---|
| 2025.10.29 | ₩9,508 | ₩9,628 | ₩9,481 | ₩9,508 | 0.00% | 10.7만 |
|---|
| 2025.10.28 | ₩9,602 | ₩9,695 | ₩9,481 | ₩9,481 | -1.25% | 9.4만 |
|---|
| 2025.10.27 | ₩9,575 | ₩9,748 | ₩9,495 | ₩9,602 | +0.28% | 12.9만 |
|---|
| 2025.10.24 | ₩9,628 | ₩9,748 | ₩9,548 | ₩9,562 | -0.69% | 6.9만 |
|---|
| 2025.10.23 | ₩9,535 | ₩9,548 | ₩9,415 | ₩9,548 | +0.14% | 12.3만 |
|---|
| 2025.10.22 | ₩9,535 | ₩9,535 | ₩9,348 | ₩9,415 | -1.26% | 11.5만 |
|---|
| 2025.10.21 | ₩9,348 | ₩9,588 | ₩9,348 | ₩9,375 | +0.29% | 18.4만 |
|---|
| 2025.10.20 | ₩9,748 | ₩9,895 | ₩9,415 | ₩9,495 | -2.60% | 28.5만 |
|---|
| 2025.10.17 | ₩9,655 | ₩9,829 | ₩9,535 | ₩9,748 | +0.97% | 14.2만 |
|---|
| 2025.10.16 | ₩9,802 | ₩10,016 | ₩9,642 | ₩9,695 | -1.09% | 14.2만 |
|---|
| 2025.10.15 | ₩9,989 | ₩10,069 | ₩9,722 | ₩9,802 | -1.87% | 18.1만 |
|---|
| 2025.10.14 | ₩10,016 | ₩10,082 | ₩9,829 | ₩9,976 | -0.40% | 10.3만 |
|---|
| 2025.10.13 | ₩10,109 | ₩10,389 | ₩10,082 | ₩10,096 | -0.13% | 10.9만 |
|---|
| 2025.10.10 | ₩10,243 | ₩10,363 | ₩10,056 | ₩10,096 | -1.43% | 16.7만 |
|---|