시장 데이터를 불러오는 중
전체 종목
UBS Asset Management High Yield Credit Fund Common Stock 과거 주가
UBS Asset Management High Yield Credit Fund Common Stock · DHY · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UBS Asset Management High Yield Credit Fund Common Stock · DHY · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,602 | ₩21,736 | ₩21,562 | ₩21,656 | +0.25% | 3.3만 |
| 2026.10.08 | ₩21,322 | ₩21,576 | ₩21,269 | ₩21,576 | +1.19% | 8.2만 |
| 2026.10.07 | ₩21,429 | ₩21,429 | ₩21,149 | ₩21,282 | -0.68% | 15만 |
| 2026.10.06 | ₩21,242 | ₩21,562 | ₩21,242 | ₩21,429 | +0.88% | 9만 |
| 2026.10.05 | ₩21,362 | ₩21,469 | ₩21,269 | ₩21,269 | -0.44% | 12.8만 |
| 2026.10.02 | ₩21,349 | ₩21,536 | ₩21,349 | ₩21,429 | +0.37% | 8.3만 |
| 2026.10.01 | ₩21,336 | ₩21,402 | ₩21,096 | ₩21,402 | +0.31% | 9.4만 |
| 2026.09.28 | ₩2,160 | ₩2,187 | ₩2,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,147 |
| -0.62% |
| 95만 |
| 2026.09.25 | ₩2,160 | ₩2,174 | ₩2,147 | ₩2,160 | 0.00% | 104.5만 |
|---|
| 2026.09.24 | ₩2,187 | ₩2,187 | ₩2,160 | ₩2,160 | -1.22% | 448.6만 |
|---|
| 2026.09.23 | ₩2,214 | ₩2,214 | ₩2,160 | ₩2,174 | -1.81% | 85.5만 |
|---|
| 2026.09.22 | ₩2,227 | ₩2,240 | ₩2,187 | ₩2,200 | -1.20% | 59.2만 |
|---|
| 2026.09.21 | ₩2,214 | ₩2,240 | ₩2,200 | ₩2,240 | +1.20% | 90.9만 |
|---|
| 2026.09.18 | ₩2,187 | ₩2,214 | ₩2,174 | ₩2,214 | +1.22% | 77.2만 |
|---|
| 2026.09.17 | ₩2,174 | ₩2,200 | ₩2,160 | ₩2,174 | 0.00% | 99.7만 |
|---|
| 2026.09.16 | ₩2,160 | ₩2,187 | ₩2,160 | ₩2,160 | 0.00% | 120.2만 |
|---|
| 2026.09.15 | ₩2,214 | ₩2,214 | ₩2,187 | ₩2,187 | -1.20% | 128.3만 |
|---|
| 2026.09.14 | ₩22,536 | ₩22,536 | ₩22,002 | ₩22,002 | -2.37% | 8.1만 |
|---|
| 2026.09.11 | ₩2,254 | ₩2,267 | ₩2,240 | ₩2,240 | -0.59% | 86.8만 |
|---|
| 2026.09.10 | ₩2,254 | ₩2,267 | ₩2,240 | ₩2,254 | 0.00% | 57.5만 |
|---|
| 2026.09.09 | ₩2,267 | ₩2,267 | ₩2,254 | ₩2,267 | 0.00% | 73.9만 |
|---|
| 2026.09.08 | ₩2,254 | ₩2,267 | ₩2,254 | ₩2,267 | +0.59% | 81.2만 |
|---|
| 2026.09.04 | ₩2,267 | ₩2,280 | ₩2,254 | ₩2,254 | -0.59% | 112.5만 |
|---|
| 2026.09.03 | ₩2,307 | ₩2,307 | ₩2,267 | ₩2,280 | -1.16% | 117.3만 |
|---|
| 2026.09.02 | ₩2,280 | ₩2,294 | ₩2,267 | ₩2,294 | +0.58% | 146.1만 |
|---|
| 2026.09.01 | ₩2,267 | ₩2,280 | ₩2,267 | ₩2,280 | +0.59% | 28.9만 |
|---|
| 2026.08.31 | ₩2,294 | ₩2,294 | ₩2,267 | ₩2,267 | -1.16% | 57.2만 |
|---|
| 2026.08.28 | ₩2,294 | ₩2,294 | ₩2,280 | ₩2,280 | -0.58% | 73.5만 |
|---|
| 2026.08.27 | ₩2,307 | ₩2,307 | ₩2,280 | ₩2,280 | -1.16% | 73.9만 |
|---|
| 2026.08.26 | ₩2,294 | ₩2,307 | ₩2,280 | ₩2,294 | 0.00% | 66.2만 |
|---|
| 2026.08.25 | ₩2,294 | ₩2,307 | ₩2,280 | ₩2,307 | +0.58% | 104.2만 |
|---|
| 2026.08.24 | ₩2,307 | ₩2,307 | ₩2,280 | ₩2,280 | -1.16% | 59.7만 |
|---|
| 2026.08.21 | ₩2,294 | ₩2,307 | ₩2,280 | ₩2,294 | 0.00% | 54만 |
|---|
| 2026.08.20 | ₩2,307 | ₩2,320 | ₩2,294 | ₩2,307 | 0.00% | 35.6만 |
|---|
| 2026.08.19 | ₩2,307 | ₩2,320 | ₩2,307 | ₩2,320 | +0.58% | 45만 |
|---|
| 2026.08.18 | ₩2,320 | ₩2,320 | ₩2,294 | ₩2,294 | -1.15% | 116만 |
|---|
| 2026.08.17 | ₩2,294 | ₩2,320 | ₩2,294 | ₩2,320 | +1.16% | 99.6만 |
|---|
| 2026.08.14 | ₩2,307 | ₩2,320 | ₩2,307 | ₩2,307 | 0.00% | 104.8만 |
|---|
| 2026.08.13 | ₩2,320 | ₩2,334 | ₩2,307 | ₩2,320 | 0.00% | 105.3만 |
|---|
| 2026.08.12 | ₩2,347 | ₩2,347 | ₩2,307 | ₩2,307 | -1.70% | 60.5만 |
|---|
| 2026.08.11 | ₩23,336 | ₩23,469 | ₩23,336 | ₩23,336 | 0.00% | 4.7만 |
|---|
| 2026.08.10 | ₩2,307 | ₩2,347 | ₩2,307 | ₩2,347 | +1.73% | 86.2만 |
|---|
| 2026.08.07 | ₩23,069 | ₩23,203 | ₩23,069 | ₩23,203 | +0.58% | 5.8만 |
|---|
| 2026.08.06 | ₩2,347 | ₩2,347 | ₩2,294 | ₩2,294 | -2.27% | 59.9만 |
|---|
| 2026.08.05 | ₩2,320 | ₩2,334 | ₩2,320 | ₩2,334 | +0.57% | 54.9만 |
|---|
| 2026.08.04 | ₩23,069 | ₩23,336 | ₩23,069 | ₩23,336 | +1.16% | 7.7만 |
|---|
| 2026.08.03 | ₩2,320 | ₩2,334 | ₩2,307 | ₩2,307 | -0.57% | 64.2만 |
|---|
| 2026.07.31 | ₩2,320 | ₩2,334 | ₩2,307 | ₩2,334 | +0.57% | 50.1만 |
|---|
| 2026.07.30 | ₩2,320 | ₩2,334 | ₩2,307 | ₩2,334 | +0.57% | 48.7만 |
|---|
| 2026.07.29 | ₩23,203 | ₩23,203 | ₩23,069 | ₩23,203 | 0.00% | 3.5만 |
|---|
| 2026.07.28 | ₩2,334 | ₩2,334 | ₩2,307 | ₩2,307 | -1.14% | 34.1만 |
|---|
| 2026.07.27 | ₩2,320 | ₩2,347 | ₩2,320 | ₩2,334 | +0.57% | 62만 |
|---|
| 2026.07.24 | ₩2,347 | ₩2,347 | ₩2,294 | ₩2,294 | -2.27% | 46.1만 |
|---|
| 2026.07.23 | ₩2,374 | ₩2,374 | ₩2,334 | ₩2,334 | -1.69% | 77.5만 |
|---|
| 2026.07.22 | ₩2,360 | ₩2,387 | ₩2,360 | ₩2,374 | +0.56% | 33.1만 |
|---|
| 2026.07.21 | ₩2,360 | ₩2,387 | ₩2,334 | ₩2,360 | 0.00% | 112.8만 |
|---|
| 2026.07.20 | ₩2,320 | ₩2,360 | ₩2,307 | ₩2,360 | +1.72% | 66.7만 |
|---|
| 2026.07.17 | ₩2,307 | ₩2,334 | ₩2,294 | ₩2,320 | +0.58% | 398.7만 |
|---|
| 2026.07.16 | ₩2,307 | ₩2,334 | ₩2,294 | ₩2,294 | -0.58% | 93만 |
|---|
| 2026.07.15 | ₩2,347 | ₩2,347 | ₩2,334 | ₩2,334 | -0.57% | 99.7만 |
|---|
| 2026.07.14 | ₩2,307 | ₩2,347 | ₩2,307 | ₩2,334 | +1.16% | 87.5만 |
|---|
| 2026.07.13 | ₩2,360 | ₩2,374 | ₩2,307 | ₩2,307 | -2.26% | 140.9만 |
|---|
| 2026.07.10 | ₩2,374 | ₩2,387 | ₩2,360 | ₩2,360 | -0.56% | 79.9만 |
|---|
| 2026.07.09 | ₩2,387 | ₩2,387 | ₩2,360 | ₩2,387 | 0.00% | 76.9만 |
|---|
| 2026.07.08 | ₩2,387 | ₩2,387 | ₩2,374 | ₩2,374 | -0.56% | 70.3만 |
|---|
| 2026.07.07 | ₩2,387 | ₩2,387 | ₩2,374 | ₩2,387 | 0.00% | 70.1만 |
|---|
| 2026.07.06 | ₩2,387 | ₩2,387 | ₩2,374 | ₩2,387 | 0.00% | 53.2만 |
|---|
| 2026.07.02 | ₩2,374 | ₩2,387 | ₩2,360 | ₩2,387 | +0.56% | 53.9만 |
|---|
| 2026.07.01 | ₩2,374 | ₩2,374 | ₩2,347 | ₩2,360 | -0.56% | 68.4만 |
|---|
| 2026.06.30 | ₩2,334 | ₩2,374 | ₩2,334 | ₩2,374 | +1.71% | 134.2만 |
|---|
| 2026.06.29 | ₩2,334 | ₩2,334 | ₩2,320 | ₩2,334 | 0.00% | 43.7만 |
|---|
| 2026.06.26 | ₩2,334 | ₩2,334 | ₩2,320 | ₩2,334 | 0.00% | 57.5만 |
|---|
| 2026.06.25 | ₩2,334 | ₩2,334 | ₩2,307 | ₩2,320 | -0.57% | 73.3만 |
|---|
| 2026.06.24 | ₩2,307 | ₩2,374 | ₩2,307 | ₩2,320 | +0.58% | 109.4만 |
|---|
| 2026.06.23 | ₩2,334 | ₩2,334 | ₩2,307 | ₩2,320 | -0.57% | 76.9만 |
|---|
| 2026.06.22 | ₩2,307 | ₩2,334 | ₩2,307 | ₩2,334 | +1.16% | 85.7만 |
|---|
| 2026.06.18 | ₩2,307 | ₩2,320 | ₩2,294 | ₩2,320 | +0.58% | 117.3만 |
|---|
| 2026.06.17 | ₩2,320 | ₩2,320 | ₩2,307 | ₩2,320 | 0.00% | 90.9만 |
|---|
| 2026.06.16 | ₩2,320 | ₩2,320 | ₩2,307 | ₩2,307 | -0.57% | 42.3만 |
|---|
| 2026.06.15 | ₩2,307 | ₩2,320 | ₩2,307 | ₩2,307 | 0.00% | 85.2만 |
|---|
| 2026.06.12 | ₩2,334 | ₩2,334 | ₩2,320 | ₩2,334 | 0.00% | 28.6만 |
|---|
| 2026.06.11 | ₩2,334 | ₩2,347 | ₩2,320 | ₩2,334 | 0.00% | 27.6만 |
|---|
| 2026.06.10 | ₩2,334 | ₩2,347 | ₩2,320 | ₩2,334 | 0.00% | 80.4만 |
|---|
| 2026.06.09 | ₩2,307 | ₩2,334 | ₩2,307 | ₩2,320 | +0.58% | 95.2만 |
|---|
| 2026.06.08 | ₩2,307 | ₩2,320 | ₩2,307 | ₩2,307 | 0.00% | 34.3만 |
|---|
| 2026.06.05 | ₩2,320 | ₩2,320 | ₩2,307 | ₩2,307 | -0.57% | 49.5만 |
|---|
| 2026.06.04 | ₩2,347 | ₩2,347 | ₩2,334 | ₩2,334 | -0.57% | 49.2만 |
|---|
| 2026.06.03 | ₩2,347 | ₩2,347 | ₩2,334 | ₩2,347 | 0.00% | 57.6만 |
|---|
| 2026.06.02 | ₩2,347 | ₩2,347 | ₩2,334 | ₩2,347 | 0.00% | 61만 |
|---|
| 2026.06.01 | ₩2,347 | ₩2,347 | ₩2,334 | ₩2,334 | -0.57% | 38.3만 |
|---|
| 2026.05.29 | ₩2,334 | ₩2,347 | ₩2,334 | ₩2,347 | +0.57% | 61.2만 |
|---|
| 2026.05.28 | ₩2,347 | ₩2,360 | ₩2,334 | ₩2,347 | 0.00% | 82.7만 |
|---|
| 2026.05.27 | ₩2,347 | ₩2,360 | ₩2,347 | ₩2,347 | 0.00% | 49.4만 |
|---|
| 2026.05.26 | ₩2,334 | ₩2,360 | ₩2,334 | ₩2,360 | +1.14% | 59.8만 |
|---|
| 2026.05.22 | ₩2,360 | ₩2,360 | ₩2,334 | ₩2,334 | -1.13% | 93.4만 |
|---|
| 2026.05.21 | ₩2,360 | ₩2,374 | ₩2,347 | ₩2,374 | +0.56% | 51.5만 |
|---|
| 2026.05.20 | ₩2,360 | ₩2,374 | ₩2,347 | ₩2,374 | +0.56% | 32.2만 |
|---|
| 2026.05.19 | ₩2,347 | ₩2,360 | ₩2,334 | ₩2,360 | +0.57% | 49만 |
|---|
| 2026.05.18 | ₩2,320 | ₩2,360 | ₩2,320 | ₩2,334 | +0.57% | 72.9만 |
|---|
| 2026.05.15 | ₩2,347 | ₩2,347 | ₩2,320 | ₩2,334 | -0.57% | 83.9만 |
|---|
| 2026.05.14 | ₩2,374 | ₩2,374 | ₩2,347 | ₩2,347 | -1.12% | 110.9만 |
|---|
| 2026.05.13 | ₩2,360 | ₩2,374 | ₩2,347 | ₩2,347 | -0.56% | 78.9만 |
|---|
| 2026.05.12 | ₩2,347 | ₩2,374 | ₩2,347 | ₩2,360 | +0.57% | 107.8만 |
|---|
| 2026.05.11 | ₩2,360 | ₩2,374 | ₩2,347 | ₩2,347 | -0.56% | 98.7만 |
|---|
| 2026.05.08 | ₩2,347 | ₩2,374 | ₩2,334 | ₩2,374 | +1.14% | 76.9만 |
|---|
| 2026.05.07 | ₩2,347 | ₩2,360 | ₩2,334 | ₩2,347 | 0.00% | 46.2만 |
|---|
| 2026.05.06 | ₩2,334 | ₩2,374 | ₩2,334 | ₩2,360 | +1.14% | 79.3만 |
|---|
| 2026.05.05 | ₩2,334 | ₩2,360 | ₩2,334 | ₩2,347 | +0.57% | 101만 |
|---|
| 2026.05.04 | ₩2,334 | ₩2,360 | ₩2,334 | ₩2,347 | +0.57% | 51.3만 |
|---|
| 2026.05.01 | ₩2,374 | ₩2,387 | ₩2,347 | ₩2,360 | -0.56% | 103.6만 |
|---|
| 2026.04.30 | ₩2,347 | ₩2,360 | ₩13 | ₩2,347 | 0.00% | 62만 |
|---|
| 2026.04.29 | ₩2,347 | ₩2,360 | ₩2,334 | ₩2,347 | 0.00% | 84.2만 |
|---|
| 2026.04.28 | ₩2,334 | ₩2,360 | ₩2,334 | ₩2,347 | +0.57% | 67.9만 |
|---|
| 2026.04.27 | ₩2,334 | ₩2,347 | ₩2,334 | ₩2,334 | 0.00% | 95.7만 |
|---|
| 2026.04.24 | ₩2,374 | ₩2,400 | ₩2,347 | ₩2,347 | -1.12% | 78만 |
|---|
| 2026.04.23 | ₩2,427 | ₩2,427 | ₩2,387 | ₩2,400 | -1.10% | 93.3만 |
|---|
| 2026.04.22 | ₩2,400 | ₩2,427 | ₩2,360 | ₩2,427 | +1.11% | 193.9만 |
|---|
| 2026.04.21 | ₩2,454 | ₩2,454 | ₩2,374 | ₩2,387 | -2.72% | 240.3만 |
|---|
| 2026.04.20 | ₩2,467 | ₩2,467 | ₩2,454 | ₩2,454 | -0.54% | 110.1만 |
|---|
| 2026.04.17 | ₩2,520 | ₩2,534 | ₩2,467 | ₩2,467 | -2.12% | 127.9만 |
|---|
| 2026.04.16 | ₩2,507 | ₩2,520 | ₩2,494 | ₩2,507 | 0.00% | 101만 |
|---|
| 2026.04.15 | ₩2,507 | ₩2,520 | ₩2,480 | ₩2,507 | 0.00% | 172.6만 |
|---|
| 2026.04.14 | ₩2,494 | ₩2,534 | ₩2,494 | ₩2,520 | +1.07% | 98.1만 |
|---|
| 2026.04.13 | ₩2,507 | ₩2,520 | ₩2,480 | ₩2,507 | 0.00% | 162.6만 |
|---|
| 2026.04.10 | ₩2,507 | ₩2,520 | ₩2,494 | ₩2,507 | 0.00% | 201.7만 |
|---|
| 2026.04.09 | ₩2,507 | ₩2,520 | ₩2,494 | ₩2,520 | +0.53% | 51.9만 |
|---|
| 2026.04.08 | ₩2,520 | ₩2,534 | ₩2,507 | ₩2,520 | 0.00% | 50.3만 |
|---|
| 2026.04.07 | ₩2,507 | ₩2,520 | ₩2,480 | ₩2,494 | -0.53% | 54.4만 |
|---|
| 2026.04.06 | ₩2,520 | ₩2,534 | ₩2,507 | ₩2,520 | 0.00% | 40.2만 |
|---|
| 2026.04.02 | ₩2,507 | ₩2,534 | ₩2,507 | ₩2,507 | 0.00% | 37.5만 |
|---|
| 2026.04.01 | ₩2,507 | ₩2,534 | ₩2,494 | ₩2,520 | +0.53% | 40.6만 |
|---|
| 2026.03.31 | ₩2,440 | ₩2,534 | ₩2,440 | ₩2,534 | +3.83% | 115.9만 |
|---|
| 2026.03.30 | ₩2,454 | ₩2,480 | ₩2,427 | ₩2,440 | -0.54% | 24.7만 |
|---|
| 2026.03.27 | ₩2,480 | ₩2,480 | ₩2,440 | ₩2,454 | -1.08% | 36.7만 |
|---|
| 2026.03.26 | ₩2,520 | ₩2,520 | ₩2,480 | ₩2,480 | -1.59% | 25.7만 |
|---|
| 2026.03.25 | ₩2,520 | ₩2,534 | ₩2,494 | ₩2,534 | +0.53% | 31만 |
|---|
| 2026.03.24 | ₩2,507 | ₩2,507 | ₩2,480 | ₩2,494 | -0.53% | 27만 |
|---|
| 2026.03.23 | ₩2,507 | ₩2,520 | ₩2,467 | ₩2,520 | +0.53% | 81.2만 |
|---|
| 2026.03.20 | ₩2,480 | ₩2,507 | ₩2,454 | ₩2,467 | -0.54% | 33.4만 |
|---|
| 2026.03.19 | ₩2,494 | ₩2,520 | ₩2,480 | ₩2,480 | -0.53% | 38.6만 |
|---|
| 2026.03.18 | ₩2,494 | ₩2,534 | ₩2,494 | ₩2,520 | +1.07% | 40.4만 |
|---|
| 2026.03.17 | ₩2,454 | ₩2,520 | ₩2,454 | ₩2,520 | +2.72% | 66.6만 |
|---|
| 2026.03.16 | ₩2,454 | ₩2,480 | ₩2,454 | ₩2,467 | +0.54% | 26.8만 |
|---|
| 2026.03.13 | ₩2,467 | ₩2,507 | ₩2,467 | ₩2,480 | +0.54% | 52.2만 |
|---|
| 2026.03.12 | ₩2,467 | ₩2,494 | ₩2,454 | ₩2,480 | +0.54% | 62만 |
|---|
| 2026.03.11 | ₩2,507 | ₩2,507 | ₩2,467 | ₩2,480 | -1.06% | 76.9만 |
|---|
| 2026.03.10 | ₩2,520 | ₩2,520 | ₩2,467 | ₩2,494 | -1.06% | 50.4만 |
|---|
| 2026.03.09 | ₩2,480 | ₩2,494 | ₩2,440 | ₩2,494 | +0.54% | 111.5만 |
|---|
| 2026.03.06 | ₩2,534 | ₩2,534 | ₩2,480 | ₩2,494 | -1.58% | 85.4만 |
|---|
| 2026.03.05 | ₩2,547 | ₩2,547 | ₩2,494 | ₩2,507 | -1.57% | 67.8만 |
|---|
| 2026.03.04 | ₩2,560 | ₩2,574 | ₩2,534 | ₩2,534 | -1.04% | 53.3만 |
|---|
| 2026.03.03 | ₩2,560 | ₩2,574 | ₩2,547 | ₩2,560 | 0.00% | 67.5만 |
|---|
| 2026.03.02 | ₩2,587 | ₩2,600 | ₩2,574 | ₩2,587 | 0.00% | 41만 |
|---|
| 2026.02.27 | ₩2,587 | ₩2,614 | ₩2,587 | ₩2,587 | 0.00% | 49.6만 |
|---|
| 2026.02.26 | ₩2,614 | ₩2,614 | ₩2,587 | ₩2,600 | -0.51% | 76.4만 |
|---|
| 2026.02.25 | ₩2,627 | ₩2,627 | ₩2,587 | ₩2,587 | -1.52% | 62만 |
|---|
| 2026.02.24 | ₩2,614 | ₩2,614 | ₩2,587 | ₩2,614 | 0.00% | 41.4만 |
|---|
| 2026.02.23 | ₩2,600 | ₩2,614 | ₩2,574 | ₩2,574 | -1.03% | 42.9만 |
|---|
| 2026.02.20 | ₩2,614 | ₩2,627 | ₩2,574 | ₩2,600 | -0.51% | 56.9만 |
|---|
| 2026.02.19 | ₩2,627 | ₩2,640 | ₩2,600 | ₩2,614 | -0.51% | 53.8만 |
|---|
| 2026.02.18 | ₩2,640 | ₩2,654 | ₩2,614 | ₩2,627 | -0.51% | 65.2만 |
|---|
| 2026.02.17 | ₩2,654 | ₩2,667 | ₩2,627 | ₩2,640 | -0.50% | 44.3만 |
|---|
| 2026.02.13 | ₩2,667 | ₩2,680 | ₩2,654 | ₩2,680 | +0.50% | 52.9만 |
|---|
| 2026.02.12 | ₩2,680 | ₩2,680 | ₩2,640 | ₩2,654 | -1.00% | 62.6만 |
|---|
| 2026.02.11 | ₩2,680 | ₩2,680 | ₩2,667 | ₩2,667 | -0.50% | 55.5만 |
|---|
| 2026.02.10 | ₩2,667 | ₩2,680 | ₩2,654 | ₩2,680 | +0.50% | 68.4만 |
|---|
| 2026.02.09 | ₩2,667 | ₩2,680 | ₩2,667 | ₩2,667 | 0.00% | 67.3만 |
|---|
| 2026.02.06 | ₩2,654 | ₩2,680 | ₩2,654 | ₩2,667 | +0.50% | 84.9만 |
|---|
| 2026.02.05 | ₩2,654 | ₩2,667 | ₩2,654 | ₩2,667 | +0.50% | 27.5만 |
|---|
| 2026.02.04 | ₩2,654 | ₩2,680 | ₩2,654 | ₩2,667 | +0.50% | 73만 |
|---|
| 2026.02.03 | ₩2,667 | ₩2,694 | ₩2,654 | ₩2,667 | 0.00% | 69.3만 |
|---|
| 2026.02.02 | ₩2,667 | ₩2,680 | ₩2,654 | ₩2,667 | 0.00% | 67.8만 |
|---|
| 2026.01.30 | ₩2,694 | ₩2,694 | ₩2,667 | ₩2,680 | -0.50% | 35.9만 |
|---|
| 2026.01.29 | ₩2,680 | ₩2,694 | ₩2,667 | ₩2,680 | 0.00% | 43.1만 |
|---|
| 2026.01.28 | ₩2,694 | ₩2,707 | ₩2,680 | ₩2,694 | 0.00% | 53.1만 |
|---|
| 2026.01.27 | ₩2,707 | ₩2,720 | ₩2,667 | ₩2,680 | -0.99% | 58.2만 |
|---|
| 2026.01.26 | ₩2,720 | ₩2,734 | ₩2,707 | ₩2,720 | 0.00% | 34.6만 |
|---|
| 2026.01.23 | ₩2,707 | ₩2,720 | ₩2,694 | ₩2,720 | +0.49% | 26.2만 |
|---|
| 2026.01.22 | ₩2,694 | ₩2,707 | ₩2,680 | ₩2,694 | 0.00% | 28.4만 |
|---|
| 2026.01.21 | ₩2,680 | ₩2,694 | ₩2,667 | ₩2,694 | +0.50% | 87만 |
|---|
| 2026.01.20 | ₩2,667 | ₩2,694 | ₩2,667 | ₩2,667 | 0.00% | 25.8만 |
|---|
| 2026.01.16 | ₩2,680 | ₩2,694 | ₩2,680 | ₩2,694 | +0.50% | 19.5만 |
|---|
| 2026.01.15 | ₩2,680 | ₩2,734 | ₩2,680 | ₩2,694 | +0.50% | 88.9만 |
|---|
| 2026.01.14 | ₩2,680 | ₩2,694 | ₩2,680 | ₩2,680 | 0.00% | 36.8만 |
|---|
| 2026.01.13 | ₩2,694 | ₩2,694 | ₩2,680 | ₩2,694 | 0.00% | 39.9만 |
|---|
| 2026.01.12 | ₩2,694 | ₩2,694 | ₩2,680 | ₩2,680 | -0.50% | 38.8만 |
|---|
| 2026.01.09 | ₩2,694 | ₩2,694 | ₩2,680 | ₩2,694 | 0.00% | 26.6만 |
|---|
| 2026.01.08 | ₩2,667 | ₩2,694 | ₩2,667 | ₩2,680 | +0.50% | 45.5만 |
|---|
| 2026.01.07 | ₩2,694 | ₩2,694 | ₩2,680 | ₩2,680 | -0.50% | 26.4만 |
|---|
| 2026.01.06 | ₩2,667 | ₩2,694 | ₩2,667 | ₩2,680 | +0.50% | 28.8만 |
|---|
| 2026.01.05 | ₩2,680 | ₩2,694 | ₩2,667 | ₩2,667 | -0.50% | 29.3만 |
|---|
| 2026.01.02 | ₩2,667 | ₩2,680 | ₩2,667 | ₩2,680 | +0.50% | 18.9만 |
|---|
| 2025.12.31 | ₩2,667 | ₩2,680 | ₩2,654 | ₩2,667 | 0.00% | 53.9만 |
|---|
| 2025.12.30 | ₩2,667 | ₩2,667 | ₩2,654 | ₩2,667 | 0.00% | 50.3만 |
|---|
| 2025.12.29 | ₩2,667 | ₩2,680 | ₩2,654 | ₩2,654 | -0.50% | 60.1만 |
|---|
| 2025.12.26 | ₩2,654 | ₩2,680 | ₩2,654 | ₩2,680 | +1.01% | 26.6만 |
|---|
| 2025.12.24 | ₩2,680 | ₩2,680 | ₩2,654 | ₩2,667 | -0.50% | 24.2만 |
|---|
| 2025.12.23 | ₩2,694 | ₩2,694 | ₩2,667 | ₩2,680 | -0.50% | 31.6만 |
|---|
| 2025.12.22 | ₩2,667 | ₩2,707 | ₩2,654 | ₩2,680 | +0.50% | 66.7만 |
|---|
| 2025.12.19 | ₩2,654 | ₩2,667 | ₩2,640 | ₩2,654 | 0.00% | 39.7만 |
|---|
| 2025.12.18 | ₩2,680 | ₩2,694 | ₩2,640 | ₩2,654 | -1.00% | 67.2만 |
|---|
| 2025.12.17 | ₩2,680 | ₩2,680 | ₩2,667 | ₩2,667 | -0.50% | 39.9만 |
|---|
| 2025.12.16 | ₩2,707 | ₩2,720 | ₩2,667 | ₩2,667 | -1.48% | 43.3만 |
|---|
| 2025.12.15 | ₩2,707 | ₩2,707 | ₩2,694 | ₩2,707 | 0.00% | 32.9만 |
|---|
| 2025.12.12 | ₩2,720 | ₩2,720 | ₩2,707 | ₩2,720 | 0.00% | 37.1만 |
|---|
| 2025.12.11 | ₩2,720 | ₩2,734 | ₩2,707 | ₩2,707 | -0.49% | 27.2만 |
|---|
| 2025.12.10 | ₩2,707 | ₩2,734 | ₩2,707 | ₩2,734 | +0.99% | 25.9만 |
|---|
| 2025.12.09 | ₩2,707 | ₩2,720 | ₩2,707 | ₩2,720 | +0.49% | 28.6만 |
|---|
| 2025.12.08 | ₩2,734 | ₩2,734 | ₩2,707 | ₩2,720 | -0.49% | 49.8만 |
|---|
| 2025.12.05 | ₩2,747 | ₩2,747 | ₩2,707 | ₩2,734 | -0.49% | 51.5만 |
|---|
| 2025.12.04 | ₩2,734 | ₩2,747 | ₩2,720 | ₩2,734 | 0.00% | 42.1만 |
|---|
| 2025.12.03 | ₩2,720 | ₩2,734 | ₩2,707 | ₩2,734 | +0.49% | 65.8만 |
|---|
| 2025.12.02 | ₩2,707 | ₩2,734 | ₩2,707 | ₩2,720 | +0.49% | 64.6만 |
|---|
| 2025.12.01 | ₩2,734 | ₩2,734 | ₩2,707 | ₩2,707 | -0.98% | 56.2만 |
|---|
| 2025.11.28 | ₩2,734 | ₩2,747 | ₩2,734 | ₩2,747 | +0.49% | 21.3만 |
|---|
| 2025.11.26 | ₩2,720 | ₩2,747 | ₩2,720 | ₩2,734 | +0.49% | 22.4만 |
|---|
| 2025.11.25 | ₩2,707 | ₩2,734 | ₩2,680 | ₩2,734 | +0.99% | 70.2만 |
|---|
| 2025.11.24 | ₩2,707 | ₩2,720 | ₩2,680 | ₩2,707 | 0.00% | 41.1만 |
|---|
| 2025.11.21 | ₩2,667 | ₩2,694 | ₩2,667 | ₩2,680 | +0.50% | 21.5만 |
|---|
| 2025.11.20 | ₩2,680 | ₩2,680 | ₩2,654 | ₩2,667 | -0.50% | 67.2만 |
|---|
| 2025.11.19 | ₩2,680 | ₩2,694 | ₩2,667 | ₩2,667 | -0.50% | 39만 |
|---|
| 2025.11.18 | ₩2,680 | ₩2,694 | ₩2,667 | ₩2,680 | 0.00% | 55.5만 |
|---|
| 2025.11.17 | ₩2,694 | ₩2,720 | ₩2,680 | ₩2,694 | 0.00% | 56.6만 |
|---|
| 2025.11.14 | ₩2,707 | ₩2,734 | ₩2,707 | ₩2,707 | 0.00% | 46.6만 |
|---|
| 2025.11.13 | ₩2,760 | ₩2,760 | ₩2,707 | ₩2,720 | -1.45% | 57.7만 |
|---|
| 2025.11.12 | ₩2,747 | ₩2,760 | ₩2,734 | ₩2,747 | 0.00% | 48.3만 |
|---|
| 2025.11.11 | ₩2,747 | ₩2,760 | ₩2,734 | ₩2,747 | 0.00% | 39.1만 |
|---|
| 2025.11.10 | ₩2,760 | ₩2,760 | ₩2,734 | ₩2,747 | -0.48% | 67.6만 |
|---|
| 2025.11.07 | ₩2,747 | ₩2,760 | ₩2,720 | ₩2,747 | 0.00% | 111.3만 |
|---|
| 2025.11.06 | ₩2,760 | ₩2,774 | ₩2,734 | ₩2,747 | -0.48% | 52.5만 |
|---|
| 2025.11.05 | ₩2,774 | ₩2,774 | ₩2,747 | ₩2,760 | -0.48% | 32.2만 |
|---|
| 2025.11.04 | ₩2,774 | ₩2,774 | ₩2,747 | ₩2,774 | 0.00% | 74.7만 |
|---|
| 2025.11.03 | ₩2,774 | ₩2,774 | ₩2,747 | ₩2,760 | -0.48% | 42.3만 |
|---|
| 2025.10.31 | ₩2,787 | ₩2,787 | ₩2,774 | ₩2,787 | 0.00% | 14만 |
|---|
| 2025.10.30 | ₩2,787 | ₩2,787 | ₩2,774 | ₩2,774 | -0.48% | 14.7만 |
|---|
| 2025.10.29 | ₩2,774 | ₩2,787 | ₩2,760 | ₩2,787 | +0.48% | 16만 |
|---|
| 2025.10.28 | ₩2,774 | ₩2,774 | ₩2,760 | ₩2,774 | 0.00% | 20만 |
|---|
| 2025.10.27 | ₩2,760 | ₩2,787 | ₩2,760 | ₩2,774 | +0.48% | 59.4만 |
|---|
| 2025.10.24 | ₩2,734 | ₩2,774 | ₩2,734 | ₩2,774 | +1.46% | 70.5만 |
|---|
| 2025.10.23 | ₩2,774 | ₩2,774 | ₩2,747 | ₩2,747 | -0.96% | 12.5만 |
|---|
| 2025.10.22 | ₩2,760 | ₩2,760 | ₩2,734 | ₩2,760 | 0.00% | 65.3만 |
|---|
| 2025.10.21 | ₩2,720 | ₩2,747 | ₩2,707 | ₩2,747 | +0.98% | 84.5만 |
|---|
| 2025.10.20 | ₩2,707 | ₩2,720 | ₩2,707 | ₩2,720 | +0.49% | 42.8만 |
|---|
| 2025.10.17 | ₩2,720 | ₩2,734 | ₩2,707 | ₩2,707 | -0.49% | 39.7만 |
|---|
| 2025.10.16 | ₩2,760 | ₩2,774 | ₩2,707 | ₩2,734 | -0.97% | 75만 |
|---|
| 2025.10.15 | ₩2,774 | ₩2,774 | ₩2,734 | ₩2,760 | -0.48% | 53.1만 |
|---|
| 2025.10.14 | ₩2,800 | ₩2,800 | ₩2,747 | ₩2,774 | -0.95% | 96.8만 |
|---|
| 2025.10.13 | ₩2,760 | ₩2,827 | ₩2,747 | ₩2,814 | +1.93% | 89.5만 |
|---|
| 2025.10.10 | ₩2,774 | ₩2,787 | ₩2,747 | ₩2,760 | -0.48% | 21.4만 |
|---|