시장 데이터를 불러오는 중
전체 종목
BNY Mellon High Yield Strategies Fund Common Stock 과거 주가
BNY Mellon High Yield Strategies Fund Common Stock · DHF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BNY Mellon High Yield Strategies Fund Common Stock · DHF · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,924 | ₩2,937 | ₩2,910 | ₩2,937 | +0.46% | 49.6만 |
| 2026.10.08 | ₩2,924 | ₩2,937 | ₩2,910 | ₩2,910 | -0.46% | 63.8만 |
| 2026.10.07 | ₩2,950 | ₩2,977 | ₩2,950 | ₩2,950 | 0.00% | 30.6만 |
| 2026.10.06 | ₩2,977 | ₩2,991 | ₩2,950 | ₩2,977 | 0.00% | 60.6만 |
| 2026.10.05 | ₩2,991 | ₩2,991 | ₩2,964 | ₩2,991 | 0.00% | 34만 |
| 2026.10.02 | ₩2,977 | ₩3,004 | ₩2,964 | ₩2,991 | +0.45% | 56.4만 |
| 2026.10.01 | ₩2,991 | ₩2,991 | ₩2,950 | ₩2,977 | -0.45% | 32.2만 |
| 2026.09.30 | ₩2,977 | ₩2,991 | ₩2,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,977 |
| 0.00% |
| 37.6만 |
| 2026.09.29 | ₩2,977 | ₩3,004 | ₩2,950 | ₩2,950 | -0.90% | 28.1만 |
|---|
| 2026.09.28 | ₩2,977 | ₩3,004 | ₩2,977 | ₩2,991 | +0.45% | 46.2만 |
|---|
| 2026.09.25 | ₩2,991 | ₩3,004 | ₩2,964 | ₩3,004 | +0.45% | 48.1만 |
|---|
| 2026.09.24 | ₩2,991 | ₩3,004 | ₩2,964 | ₩2,964 | -0.90% | 46.8만 |
|---|
| 2026.09.23 | ₩3,044 | ₩3,044 | ₩2,964 | ₩2,991 | -1.76% | 69만 |
|---|
| 2026.09.22 | ₩3,031 | ₩3,058 | ₩3,017 | ₩3,044 | +0.44% | 49만 |
|---|
| 2026.09.21 | ₩3,031 | ₩3,044 | ₩3,017 | ₩3,031 | 0.00% | 36.4만 |
|---|
| 2026.09.18 | ₩3,058 | ₩3,058 | ₩3,031 | ₩3,044 | -0.44% | 21.9만 |
|---|
| 2026.09.17 | ₩3,044 | ₩3,058 | ₩3,031 | ₩3,058 | +0.44% | 61.8만 |
|---|
| 2026.09.16 | ₩3,004 | ₩3,044 | ₩2,843 | ₩3,044 | +1.34% | 90.9만 |
|---|
| 2026.09.15 | ₩3,044 | ₩3,058 | ₩3,044 | ₩3,044 | 0.00% | 28.5만 |
|---|
| 2026.09.14 | ₩3,058 | ₩3,084 | ₩3,044 | ₩3,044 | -0.44% | 46.9만 |
|---|
| 2026.09.11 | ₩3,084 | ₩3,111 | ₩3,084 | ₩3,084 | 0.00% | 53.4만 |
|---|
| 2026.09.10 | ₩3,125 | ₩3,138 | ₩3,084 | ₩3,084 | -1.29% | 36.8만 |
|---|
| 2026.09.09 | ₩3,152 | ₩3,165 | ₩3,152 | ₩3,152 | 0.00% | 16.1만 |
|---|
| 2026.09.08 | ₩3,165 | ₩3,178 | ₩3,165 | ₩3,165 | 0.00% | 18.5만 |
|---|
| 2026.09.04 | ₩3,165 | ₩3,178 | ₩3,165 | ₩3,165 | 0.00% | 6.8만 |
|---|
| 2026.09.03 | ₩3,178 | ₩3,192 | ₩3,165 | ₩3,165 | -0.42% | 10.5만 |
|---|
| 2026.09.02 | ₩3,165 | ₩3,192 | ₩3,165 | ₩3,165 | 0.00% | 13만 |
|---|
| 2026.09.01 | ₩3,152 | ₩3,192 | ₩3,152 | ₩3,178 | +0.85% | 39.4만 |
|---|
| 2026.08.31 | ₩3,152 | ₩3,178 | ₩3,152 | ₩3,178 | +0.85% | 20.4만 |
|---|
| 2026.08.28 | ₩3,152 | ₩3,165 | ₩3,152 | ₩3,152 | 0.00% | 9.9만 |
|---|
| 2026.08.27 | ₩3,152 | ₩3,178 | ₩3,152 | ₩3,152 | 0.00% | 27.9만 |
|---|
| 2026.08.26 | ₩3,178 | ₩3,205 | ₩3,152 | ₩3,165 | -0.42% | 41.9만 |
|---|
| 2026.08.25 | ₩3,138 | ₩3,192 | ₩3,138 | ₩3,192 | +1.71% | 64만 |
|---|
| 2026.08.24 | ₩3,165 | ₩3,165 | ₩3,138 | ₩3,138 | -0.85% | 60.1만 |
|---|
| 2026.08.21 | ₩3,165 | ₩3,192 | ₩3,152 | ₩3,152 | -0.42% | 63.9만 |
|---|
| 2026.08.20 | ₩3,192 | ₩3,192 | ₩3,165 | ₩3,165 | -0.84% | 24.8만 |
|---|
| 2026.08.19 | ₩3,178 | ₩3,192 | ₩3,165 | ₩3,192 | +0.42% | 28.3만 |
|---|
| 2026.08.18 | ₩3,192 | ₩3,205 | ₩3,165 | ₩3,178 | -0.42% | 76.8만 |
|---|
| 2026.08.17 | ₩3,192 | ₩3,219 | ₩3,178 | ₩3,205 | +0.42% | 35만 |
|---|
| 2026.08.14 | ₩3,259 | ₩3,259 | ₩3,205 | ₩3,205 | -1.65% | 11.5만 |
|---|
| 2026.08.13 | ₩3,205 | ₩3,272 | ₩3,205 | ₩3,245 | +1.26% | 28.7만 |
|---|
| 2026.08.12 | ₩3,205 | ₩3,219 | ₩3,192 | ₩3,219 | +0.42% | 19.7만 |
|---|
| 2026.08.11 | ₩3,178 | ₩3,219 | ₩3,178 | ₩3,219 | +1.27% | 14.9만 |
|---|
| 2026.08.10 | ₩3,178 | ₩3,192 | ₩3,178 | ₩3,192 | +0.42% | 7만 |
|---|
| 2026.08.07 | ₩3,178 | ₩3,192 | ₩3,178 | ₩3,178 | 0.00% | 19.4만 |
|---|
| 2026.08.06 | ₩3,192 | ₩3,205 | ₩3,178 | ₩3,178 | -0.42% | 16.8만 |
|---|
| 2026.08.05 | ₩3,205 | ₩3,232 | ₩3,205 | ₩3,205 | 0.00% | 31.2만 |
|---|
| 2026.08.04 | ₩3,205 | ₩3,219 | ₩3,165 | ₩3,205 | 0.00% | 36만 |
|---|
| 2026.08.03 | ₩3,165 | ₩3,205 | ₩3,152 | ₩3,205 | +1.27% | 32.3만 |
|---|
| 2026.07.31 | ₩3,138 | ₩3,192 | ₩3,125 | ₩3,152 | +0.43% | 36.5만 |
|---|
| 2026.07.30 | ₩3,165 | ₩3,165 | ₩3,138 | ₩3,138 | -0.85% | 32.3만 |
|---|
| 2026.07.29 | ₩3,138 | ₩3,178 | ₩3,111 | ₩3,138 | 0.00% | 31만 |
|---|
| 2026.07.28 | ₩3,138 | ₩3,165 | ₩3,125 | ₩3,152 | +0.43% | 31.4만 |
|---|
| 2026.07.27 | ₩3,178 | ₩3,178 | ₩3,138 | ₩3,138 | -1.27% | 30.4만 |
|---|
| 2026.07.24 | ₩3,178 | ₩3,178 | ₩3,138 | ₩3,152 | -0.84% | 58.9만 |
|---|
| 2026.07.23 | ₩3,219 | ₩3,219 | ₩3,165 | ₩3,165 | -1.67% | 42.1만 |
|---|
| 2026.07.22 | ₩3,232 | ₩3,232 | ₩3,192 | ₩3,219 | -0.41% | 32.6만 |
|---|
| 2026.07.21 | ₩3,232 | ₩3,232 | ₩3,205 | ₩3,219 | -0.41% | 42.4만 |
|---|
| 2026.07.20 | ₩3,245 | ₩3,245 | ₩3,219 | ₩3,219 | -0.83% | 15만 |
|---|
| 2026.07.17 | ₩3,232 | ₩3,245 | ₩3,219 | ₩3,245 | +0.41% | 16.6만 |
|---|
| 2026.07.16 | ₩3,219 | ₩3,232 | ₩3,219 | ₩3,232 | +0.42% | 9.2만 |
|---|
| 2026.07.15 | ₩3,219 | ₩3,245 | ₩3,219 | ₩3,232 | +0.42% | 7.7만 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,232 | ₩3,192 | ₩3,232 | +0.84% | 25.5만 |
|---|
| 2026.07.13 | ₩3,219 | ₩3,232 | ₩3,192 | ₩3,192 | -0.83% | 25.6만 |
|---|
| 2026.07.10 | ₩3,219 | ₩3,232 | ₩3,205 | ₩3,232 | +0.42% | 45.8만 |
|---|
| 2026.07.09 | ₩3,219 | ₩3,232 | ₩3,205 | ₩3,219 | 0.00% | 27.2만 |
|---|
| 2026.07.08 | ₩3,232 | ₩3,245 | ₩3,219 | ₩3,232 | 0.00% | 27만 |
|---|
| 2026.07.07 | ₩3,245 | ₩3,259 | ₩3,232 | ₩3,232 | -0.41% | 24만 |
|---|
| 2026.07.06 | ₩3,259 | ₩3,259 | ₩3,245 | ₩3,245 | -0.41% | 13.2만 |
|---|
| 2026.07.02 | ₩3,245 | ₩3,259 | ₩3,245 | ₩3,245 | 0.00% | 28만 |
|---|
| 2026.07.01 | ₩3,245 | ₩3,259 | ₩3,245 | ₩3,259 | +0.41% | 20.5만 |
|---|
| 2026.06.30 | ₩3,219 | ₩3,245 | ₩3,219 | ₩3,245 | +0.83% | 31.7만 |
|---|
| 2026.06.29 | ₩3,245 | ₩3,245 | ₩3,232 | ₩3,245 | 0.00% | 22만 |
|---|
| 2026.06.26 | ₩3,219 | ₩3,232 | ₩3,205 | ₩3,232 | +0.42% | 19.5만 |
|---|
| 2026.06.25 | ₩3,232 | ₩3,245 | ₩3,205 | ₩3,205 | -0.83% | 40.1만 |
|---|
| 2026.06.24 | ₩3,219 | ₩3,232 | ₩3,205 | ₩3,205 | -0.42% | 32.5만 |
|---|
| 2026.06.23 | ₩3,232 | ₩3,232 | ₩3,219 | ₩3,219 | -0.41% | 20만 |
|---|
| 2026.06.22 | ₩3,232 | ₩3,232 | ₩3,219 | ₩3,219 | -0.41% | 16.7만 |
|---|
| 2026.06.18 | ₩3,245 | ₩3,259 | ₩3,219 | ₩3,219 | -0.83% | 25.2만 |
|---|
| 2026.06.17 | ₩3,245 | ₩3,245 | ₩3,219 | ₩3,219 | -0.83% | 35.2만 |
|---|
| 2026.06.16 | ₩3,232 | ₩3,245 | ₩3,219 | ₩3,232 | 0.00% | 33.4만 |
|---|
| 2026.06.15 | ₩3,232 | ₩3,245 | ₩3,219 | ₩3,232 | 0.00% | 24.7만 |
|---|
| 2026.06.12 | ₩3,245 | ₩3,245 | ₩3,219 | ₩3,245 | 0.00% | 29만 |
|---|
| 2026.06.11 | ₩3,219 | ₩3,232 | ₩3,219 | ₩3,219 | 0.00% | 13.8만 |
|---|
| 2026.06.10 | ₩3,219 | ₩3,232 | ₩3,219 | ₩3,219 | 0.00% | 13.3만 |
|---|
| 2026.06.09 | ₩3,232 | ₩3,245 | ₩3,232 | ₩3,232 | 0.00% | 7.5만 |
|---|
| 2026.06.08 | ₩3,245 | ₩3,245 | ₩3,232 | ₩3,232 | -0.41% | 11.2만 |
|---|
| 2026.06.05 | ₩3,232 | ₩3,245 | ₩3,219 | ₩3,232 | 0.00% | 28.6만 |
|---|
| 2026.06.04 | ₩3,259 | ₩3,272 | ₩3,259 | ₩3,272 | +0.41% | 7.2만 |
|---|
| 2026.06.03 | ₩3,286 | ₩3,286 | ₩3,245 | ₩3,259 | -0.82% | 15.4만 |
|---|
| 2026.06.02 | ₩3,272 | ₩3,286 | ₩3,272 | ₩3,272 | 0.00% | 10.4만 |
|---|
| 2026.06.01 | ₩3,299 | ₩3,299 | ₩3,272 | ₩3,272 | -0.81% | 23.5만 |
|---|
| 2026.05.29 | ₩3,272 | ₩3,299 | ₩3,272 | ₩3,299 | +0.82% | 17.3만 |
|---|
| 2026.05.28 | ₩3,259 | ₩3,272 | ₩3,259 | ₩3,259 | 0.00% | 17.7만 |
|---|
| 2026.05.27 | ₩3,259 | ₩3,272 | ₩3,245 | ₩3,272 | +0.41% | 9.2만 |
|---|
| 2026.05.26 | ₩3,259 | ₩3,272 | ₩3,245 | ₩3,259 | 0.00% | 27.5만 |
|---|
| 2026.05.22 | ₩3,259 | ₩3,272 | ₩3,245 | ₩3,259 | 0.00% | 17.8만 |
|---|
| 2026.05.21 | ₩3,259 | ₩3,272 | ₩3,232 | ₩3,232 | -0.82% | 20.9만 |
|---|
| 2026.05.20 | ₩3,232 | ₩3,259 | ₩3,205 | ₩3,259 | +0.83% | 27.2만 |
|---|
| 2026.05.19 | ₩3,219 | ₩3,219 | ₩3,192 | ₩3,219 | 0.00% | 17.7만 |
|---|
| 2026.05.18 | ₩3,245 | ₩3,259 | ₩3,205 | ₩3,219 | -0.83% | 40.3만 |
|---|
| 2026.05.15 | ₩3,232 | ₩3,232 | ₩3,219 | ₩3,219 | -0.41% | 13만 |
|---|
| 2026.05.14 | ₩3,245 | ₩3,259 | ₩3,232 | ₩3,232 | -0.41% | 26.6만 |
|---|
| 2026.05.13 | ₩3,259 | ₩3,272 | ₩3,232 | ₩3,272 | +0.41% | 26.5만 |
|---|
| 2026.05.12 | ₩3,232 | ₩3,259 | ₩3,219 | ₩3,259 | +0.83% | 28.9만 |
|---|
| 2026.05.11 | ₩3,232 | ₩3,245 | ₩3,232 | ₩3,232 | 0.00% | 23.4만 |
|---|
| 2026.05.08 | ₩3,245 | ₩3,259 | ₩3,232 | ₩3,232 | -0.41% | 17.1만 |
|---|
| 2026.05.07 | ₩3,245 | ₩3,259 | ₩3,219 | ₩3,219 | -0.83% | 27.9만 |
|---|
| 2026.05.06 | ₩3,286 | ₩3,299 | ₩3,272 | ₩3,272 | -0.41% | 40.9만 |
|---|
| 2026.05.05 | ₩3,259 | ₩3,272 | ₩3,259 | ₩3,272 | +0.41% | 39.5만 |
|---|
| 2026.05.04 | ₩3,286 | ₩3,299 | ₩3,245 | ₩3,245 | -1.22% | 58.9만 |
|---|
| 2026.05.01 | ₩3,286 | ₩3,299 | ₩3,272 | ₩3,272 | -0.41% | 19.2만 |
|---|
| 2026.04.30 | ₩3,259 | ₩3,312 | ₩3,259 | ₩3,286 | +0.82% | 45.4만 |
|---|
| 2026.04.29 | ₩3,259 | ₩3,272 | ₩3,245 | ₩3,259 | 0.00% | 30.6만 |
|---|
| 2026.04.28 | ₩3,259 | ₩3,272 | ₩3,245 | ₩3,245 | -0.41% | 85.9만 |
|---|
| 2026.04.27 | ₩3,259 | ₩3,286 | ₩3,245 | ₩3,286 | +0.82% | 21.5만 |
|---|
| 2026.04.24 | ₩3,245 | ₩3,286 | ₩3,245 | ₩3,259 | +0.41% | 33.3만 |
|---|
| 2026.04.23 | ₩3,272 | ₩3,286 | ₩3,259 | ₩3,259 | -0.41% | 15.2만 |
|---|
| 2026.04.22 | ₩3,299 | ₩3,299 | ₩3,272 | ₩3,286 | -0.41% | 20.6만 |
|---|
| 2026.04.21 | ₩3,286 | ₩3,312 | ₩3,272 | ₩3,272 | -0.41% | 25.1만 |
|---|
| 2026.04.20 | ₩3,272 | ₩3,299 | ₩3,272 | ₩3,286 | +0.41% | 16.7만 |
|---|
| 2026.04.17 | ₩3,286 | ₩3,312 | ₩3,286 | ₩3,299 | +0.41% | 8.5만 |
|---|
| 2026.04.16 | ₩3,286 | ₩3,299 | ₩3,272 | ₩3,299 | +0.41% | 12.7만 |
|---|
| 2026.04.15 | ₩3,286 | ₩3,299 | ₩3,272 | ₩3,286 | 0.00% | 6.7만 |
|---|
| 2026.04.14 | ₩3,272 | ₩3,286 | ₩3,245 | ₩3,286 | +0.41% | 25.7만 |
|---|
| 2026.04.13 | ₩3,219 | ₩3,272 | ₩3,219 | ₩3,272 | +1.67% | 18.4만 |
|---|
| 2026.04.10 | ₩3,232 | ₩3,245 | ₩3,205 | ₩3,205 | -0.83% | 17.4만 |
|---|
| 2026.04.09 | ₩3,205 | ₩3,232 | ₩3,192 | ₩3,219 | +0.42% | 20.5만 |
|---|
| 2026.04.08 | ₩3,219 | ₩3,232 | ₩3,205 | ₩3,219 | 0.00% | 19.9만 |
|---|
| 2026.04.07 | ₩3,205 | ₩3,205 | ₩3,178 | ₩3,192 | -0.42% | 19만 |
|---|
| 2026.04.06 | ₩3,205 | ₩3,219 | ₩3,192 | ₩3,192 | -0.42% | 13.6만 |
|---|
| 2026.04.02 | ₩3,165 | ₩3,205 | ₩3,165 | ₩3,192 | +0.85% | 28.8만 |
|---|
| 2026.04.01 | ₩3,259 | ₩3,272 | ₩3,219 | ₩3,219 | -1.23% | 35.3만 |
|---|
| 2026.03.31 | ₩3,152 | ₩3,272 | ₩3,138 | ₩3,272 | +3.83% | 27.1만 |
|---|
| 2026.03.30 | ₩3,125 | ₩3,138 | ₩3,125 | ₩3,138 | +0.43% | 15.6만 |
|---|
| 2026.03.27 | ₩3,165 | ₩3,165 | ₩3,125 | ₩3,125 | -1.27% | 9.3만 |
|---|
| 2026.03.26 | ₩3,192 | ₩3,219 | ₩3,138 | ₩3,165 | -0.84% | 27.1만 |
|---|
| 2026.03.25 | ₩3,165 | ₩3,219 | ₩3,165 | ₩3,219 | +1.69% | 21.3만 |
|---|
| 2026.03.24 | ₩3,152 | ₩3,192 | ₩3,152 | ₩3,192 | +1.28% | 26.9만 |
|---|
| 2026.03.23 | ₩3,152 | ₩3,178 | ₩3,138 | ₩3,178 | +0.85% | 24.8만 |
|---|
| 2026.03.20 | ₩3,178 | ₩3,178 | ₩3,125 | ₩3,125 | -1.69% | 13만 |
|---|
| 2026.03.19 | ₩3,165 | ₩3,205 | ₩3,165 | ₩3,178 | +0.42% | 36만 |
|---|
| 2026.03.18 | ₩3,192 | ₩3,205 | ₩3,178 | ₩3,192 | 0.00% | 30.3만 |
|---|
| 2026.03.17 | ₩3,178 | ₩3,205 | ₩3,178 | ₩3,205 | +0.84% | 16.8만 |
|---|
| 2026.03.16 | ₩3,152 | ₩3,178 | ₩3,152 | ₩3,178 | +0.85% | 7.5만 |
|---|
| 2026.03.13 | ₩3,165 | ₩3,178 | ₩3,152 | ₩3,152 | -0.42% | 27.7만 |
|---|
| 2026.03.12 | ₩3,165 | ₩3,192 | ₩3,165 | ₩3,165 | 0.00% | 35만 |
|---|
| 2026.03.11 | ₩3,178 | ₩3,205 | ₩3,178 | ₩3,178 | 0.00% | 35.2만 |
|---|
| 2026.03.10 | ₩3,165 | ₩3,192 | ₩3,152 | ₩3,192 | +0.85% | 37만 |
|---|
| 2026.03.09 | ₩3,192 | ₩3,219 | ₩3,152 | ₩3,178 | -0.42% | 51.3만 |
|---|
| 2026.03.06 | ₩3,272 | ₩3,272 | ₩3,205 | ₩3,205 | -2.05% | 27.5만 |
|---|
| 2026.03.05 | ₩3,272 | ₩3,286 | ₩3,232 | ₩3,259 | -0.41% | 53.8만 |
|---|
| 2026.03.04 | ₩3,326 | ₩3,326 | ₩3,272 | ₩3,272 | -1.61% | 50.6만 |
|---|
| 2026.03.03 | ₩3,299 | ₩3,312 | ₩3,272 | ₩3,272 | -0.81% | 39.8만 |
|---|
| 2026.03.02 | ₩3,326 | ₩3,339 | ₩3,312 | ₩3,312 | -0.40% | 25.2만 |
|---|
| 2026.02.27 | ₩3,353 | ₩3,353 | ₩3,326 | ₩3,339 | -0.40% | 41.8만 |
|---|
| 2026.02.26 | ₩3,366 | ₩3,366 | ₩3,339 | ₩3,366 | 0.00% | 35.6만 |
|---|
| 2026.02.25 | ₩3,353 | ₩3,366 | ₩3,339 | ₩3,366 | +0.40% | 10.9만 |
|---|
| 2026.02.24 | ₩3,366 | ₩3,366 | ₩3,326 | ₩3,326 | -1.20% | 35.5만 |
|---|
| 2026.02.23 | ₩3,366 | ₩3,379 | ₩3,353 | ₩3,353 | -0.40% | 30.7만 |
|---|
| 2026.02.20 | ₩3,393 | ₩3,393 | ₩3,379 | ₩3,379 | -0.40% | 26.7만 |
|---|
| 2026.02.19 | ₩3,393 | ₩3,406 | ₩3,379 | ₩3,379 | -0.40% | 19.7만 |
|---|
| 2026.02.18 | ₩3,420 | ₩3,433 | ₩3,393 | ₩3,393 | -0.78% | 20.5만 |
|---|
| 2026.02.17 | ₩3,420 | ₩3,433 | ₩3,406 | ₩3,433 | +0.39% | 23.4만 |
|---|
| 2026.02.13 | ₩3,433 | ₩3,433 | ₩3,420 | ₩3,433 | 0.00% | 20.3만 |
|---|
| 2026.02.12 | ₩3,420 | ₩3,433 | ₩3,420 | ₩3,433 | +0.39% | 21.4만 |
|---|
| 2026.02.11 | ₩3,393 | ₩3,433 | ₩3,393 | ₩3,433 | +1.19% | 42만 |
|---|
| 2026.02.10 | ₩3,379 | ₩3,447 | ₩3,366 | ₩3,447 | +1.98% | 63.9만 |
|---|
| 2026.02.09 | ₩3,379 | ₩3,393 | ₩3,353 | ₩3,379 | 0.00% | 165.7만 |
|---|
| 2026.02.06 | ₩3,353 | ₩3,393 | ₩3,353 | ₩3,393 | +1.20% | 36만 |
|---|
| 2026.02.05 | ₩3,379 | ₩3,393 | ₩3,353 | ₩3,353 | -0.79% | 23.7만 |
|---|
| 2026.02.04 | ₩3,420 | ₩3,433 | ₩3,406 | ₩3,406 | -0.39% | 20.7만 |
|---|
| 2026.02.03 | ₩3,433 | ₩3,433 | ₩3,406 | ₩3,433 | 0.00% | 30.4만 |
|---|
| 2026.02.02 | ₩3,420 | ₩3,433 | ₩3,406 | ₩3,433 | +0.39% | 25.9만 |
|---|
| 2026.01.30 | ₩3,406 | ₩3,420 | ₩3,406 | ₩3,420 | +0.39% | 40.8만 |
|---|
| 2026.01.29 | ₩3,393 | ₩3,406 | ₩3,393 | ₩3,406 | +0.40% | 16.4만 |
|---|
| 2026.01.28 | ₩3,393 | ₩3,420 | ₩3,393 | ₩3,393 | 0.00% | 45.8만 |
|---|
| 2026.01.27 | ₩3,379 | ₩3,406 | ₩3,379 | ₩3,393 | +0.40% | 45.4만 |
|---|
| 2026.01.26 | ₩3,366 | ₩3,393 | ₩3,366 | ₩3,393 | +0.80% | 27.1만 |
|---|
| 2026.01.23 | ₩3,379 | ₩3,393 | ₩3,366 | ₩3,366 | -0.40% | 37.1만 |
|---|
| 2026.01.22 | ₩3,366 | ₩3,406 | ₩3,366 | ₩3,379 | +0.40% | 131.9만 |
|---|
| 2026.01.21 | ₩3,366 | ₩3,393 | ₩3,366 | ₩3,366 | 0.00% | 59.4만 |
|---|
| 2026.01.20 | ₩3,353 | ₩3,393 | ₩3,353 | ₩3,379 | +0.80% | 151.1만 |
|---|
| 2026.01.16 | ₩3,353 | ₩3,379 | ₩3,353 | ₩3,379 | +0.80% | 104.6만 |
|---|
| 2026.01.15 | ₩3,379 | ₩3,379 | ₩3,353 | ₩3,353 | -0.79% | 94.2만 |
|---|
| 2026.01.14 | ₩3,366 | ₩3,379 | ₩3,353 | ₩3,379 | +0.40% | 34.7만 |
|---|
| 2026.01.13 | ₩3,379 | ₩3,393 | ₩3,366 | ₩3,379 | 0.00% | 21.4만 |
|---|
| 2026.01.12 | ₩3,393 | ₩3,393 | ₩3,366 | ₩3,393 | 0.00% | 54.8만 |
|---|
| 2026.01.09 | ₩3,393 | ₩3,406 | ₩3,393 | ₩3,406 | +0.40% | 21.3만 |
|---|
| 2026.01.08 | ₩3,366 | ₩3,379 | ₩3,366 | ₩3,379 | +0.40% | 18.8만 |
|---|
| 2026.01.07 | ₩3,379 | ₩3,406 | ₩3,353 | ₩3,406 | +0.79% | 57.4만 |
|---|
| 2026.01.06 | ₩3,326 | ₩3,379 | ₩3,326 | ₩3,379 | +1.61% | 31.2만 |
|---|
| 2026.01.05 | ₩3,339 | ₩3,353 | ₩3,326 | ₩3,339 | 0.00% | 27.6만 |
|---|
| 2026.01.02 | ₩3,326 | ₩3,339 | ₩3,312 | ₩3,339 | +0.40% | 40.6만 |
|---|
| 2025.12.31 | ₩3,326 | ₩3,353 | ₩3,326 | ₩3,326 | 0.00% | 33.4만 |
|---|
| 2025.12.30 | ₩3,312 | ₩3,353 | ₩3,299 | ₩3,353 | +1.21% | 60.1만 |
|---|
| 2025.12.29 | ₩3,312 | ₩3,326 | ₩3,299 | ₩3,312 | 0.00% | 50.7만 |
|---|
| 2025.12.26 | ₩3,312 | ₩3,339 | ₩3,299 | ₩3,326 | +0.40% | 106.1만 |
|---|
| 2025.12.24 | ₩3,312 | ₩3,326 | ₩3,299 | ₩3,299 | -0.40% | 37.9만 |
|---|
| 2025.12.23 | ₩3,326 | ₩3,339 | ₩3,312 | ₩3,312 | -0.40% | 80.9만 |
|---|
| 2025.12.22 | ₩3,299 | ₩3,353 | ₩3,299 | ₩3,353 | +1.63% | 93.7만 |
|---|
| 2025.12.19 | ₩3,299 | ₩3,339 | ₩3,299 | ₩3,326 | +0.81% | 62.6만 |
|---|
| 2025.12.18 | ₩3,326 | ₩3,326 | ₩3,299 | ₩3,326 | 0.00% | 90.5만 |
|---|
| 2025.12.17 | ₩3,326 | ₩3,353 | ₩3,299 | ₩3,299 | -0.81% | 83만 |
|---|
| 2025.12.16 | ₩3,353 | ₩3,379 | ₩3,339 | ₩3,339 | -0.40% | 139.2만 |
|---|
| 2025.12.15 | ₩3,353 | ₩3,379 | ₩3,339 | ₩3,353 | 0.00% | 64.6만 |
|---|
| 2025.12.12 | ₩3,379 | ₩3,379 | ₩3,366 | ₩3,366 | -0.40% | 19.4만 |
|---|
| 2025.12.11 | ₩3,393 | ₩3,393 | ₩3,379 | ₩3,379 | -0.40% | 33.4만 |
|---|
| 2025.12.10 | ₩3,353 | ₩3,393 | ₩3,353 | ₩3,393 | +1.20% | 58.1만 |
|---|
| 2025.12.09 | ₩3,353 | ₩3,393 | ₩3,339 | ₩3,353 | 0.00% | 72.7만 |
|---|
| 2025.12.08 | ₩3,366 | ₩3,379 | ₩3,353 | ₩3,353 | -0.40% | 20.8만 |
|---|
| 2025.12.05 | ₩3,379 | ₩3,393 | ₩3,366 | ₩3,379 | 0.00% | 40.5만 |
|---|
| 2025.12.04 | ₩3,420 | ₩3,420 | ₩3,393 | ₩3,393 | -0.78% | 60만 |
|---|
| 2025.12.03 | ₩3,393 | ₩3,420 | ₩3,393 | ₩3,420 | +0.79% | 94.7만 |
|---|
| 2025.12.02 | ₩3,406 | ₩3,420 | ₩3,393 | ₩3,393 | -0.39% | 59.9만 |
|---|
| 2025.12.01 | ₩3,406 | ₩3,420 | ₩3,393 | ₩3,406 | 0.00% | 79.6만 |
|---|
| 2025.11.28 | ₩3,393 | ₩3,420 | ₩3,393 | ₩3,406 | +0.40% | 24.4만 |
|---|
| 2025.11.26 | ₩3,393 | ₩3,420 | ₩3,393 | ₩3,393 | 0.00% | 25.7만 |
|---|
| 2025.11.25 | ₩3,366 | ₩3,406 | ₩3,353 | ₩3,393 | +0.80% | 42.2만 |
|---|
| 2025.11.24 | ₩3,339 | ₩3,379 | ₩3,339 | ₩3,366 | +0.80% | 29.3만 |
|---|
| 2025.11.21 | ₩3,339 | ₩3,353 | ₩3,312 | ₩3,326 | -0.40% | 45.8만 |
|---|
| 2025.11.20 | ₩3,366 | ₩3,379 | ₩3,326 | ₩3,326 | -1.20% | 45.1만 |
|---|
| 2025.11.19 | ₩3,366 | ₩3,379 | ₩3,353 | ₩3,366 | 0.00% | 64.2만 |
|---|
| 2025.11.18 | ₩3,366 | ₩3,379 | ₩3,353 | ₩3,366 | 0.00% | 53.5만 |
|---|
| 2025.11.17 | ₩3,379 | ₩3,406 | ₩3,353 | ₩3,353 | -0.79% | 41.1만 |
|---|
| 2025.11.14 | ₩3,393 | ₩3,406 | ₩3,379 | ₩3,406 | +0.40% | 21.1만 |
|---|
| 2025.11.13 | ₩3,420 | ₩3,420 | ₩3,366 | ₩3,393 | -0.78% | 62.2만 |
|---|
| 2025.11.12 | ₩3,433 | ₩3,433 | ₩3,406 | ₩3,420 | -0.39% | 55.8만 |
|---|
| 2025.11.11 | ₩3,420 | ₩3,433 | ₩3,406 | ₩3,420 | 0.00% | 29.8만 |
|---|
| 2025.11.10 | ₩3,406 | ₩3,420 | ₩3,393 | ₩3,420 | +0.39% | 46.9만 |
|---|
| 2025.11.07 | ₩3,433 | ₩3,433 | ₩3,393 | ₩3,393 | -1.17% | 62.3만 |
|---|
| 2025.11.06 | ₩3,447 | ₩3,447 | ₩3,393 | ₩3,447 | 0.00% | 68.3만 |
|---|
| 2025.11.05 | ₩3,447 | ₩3,447 | ₩3,420 | ₩3,447 | 0.00% | 47.8만 |
|---|
| 2025.11.04 | ₩3,447 | ₩3,447 | ₩3,420 | ₩3,447 | 0.00% | 19만 |
|---|
| 2025.11.03 | ₩3,473 | ₩3,473 | ₩3,433 | ₩3,447 | -0.77% | 36.5만 |
|---|
| 2025.10.31 | ₩3,447 | ₩3,473 | ₩3,447 | ₩3,473 | +0.78% | 8.3만 |
|---|
| 2025.10.30 | ₩3,433 | ₩3,460 | ₩3,433 | ₩3,447 | +0.39% | 12.9만 |
|---|
| 2025.10.29 | ₩3,460 | ₩3,473 | ₩3,447 | ₩3,447 | -0.39% | 7.8만 |
|---|
| 2025.10.28 | ₩3,460 | ₩3,473 | ₩3,460 | ₩3,473 | +0.39% | 11.3만 |
|---|
| 2025.10.27 | ₩3,447 | ₩3,473 | ₩3,447 | ₩3,460 | +0.39% | 13.5만 |
|---|
| 2025.10.24 | ₩3,460 | ₩3,460 | ₩3,433 | ₩3,447 | -0.39% | 18만 |
|---|
| 2025.10.23 | ₩3,460 | ₩3,460 | ₩3,447 | ₩3,460 | 0.00% | 10.5만 |
|---|
| 2025.10.22 | ₩3,447 | ₩3,460 | ₩3,420 | ₩3,447 | 0.00% | 20.8만 |
|---|
| 2025.10.21 | ₩3,447 | ₩3,447 | ₩3,406 | ₩3,433 | -0.39% | 62.6만 |
|---|
| 2025.10.20 | ₩3,447 | ₩3,447 | ₩3,433 | ₩3,447 | 0.00% | 13.1만 |
|---|
| 2025.10.17 | ₩3,433 | ₩3,447 | ₩3,393 | ₩3,420 | -0.39% | 19.9만 |
|---|
| 2025.10.16 | ₩3,433 | ₩3,460 | ₩3,433 | ₩3,433 | 0.00% | 16.6만 |
|---|
| 2025.10.15 | ₩3,447 | ₩3,460 | ₩3,433 | ₩3,447 | 0.00% | 35.2만 |
|---|
| 2025.10.14 | ₩3,433 | ₩3,447 | ₩3,433 | ₩3,433 | 0.00% | 21.4만 |
|---|
| 2025.10.13 | ₩3,447 | ₩3,447 | ₩3,433 | ₩3,447 | 0.00% | 9.7만 |
|---|
| 2025.10.10 | ₩3,473 | ₩3,500 | ₩3,433 | ₩3,433 | -1.16% | 18.6만 |
|---|