시장 데이터를 불러오는 중
전체 종목
PGIM Global High Yield Fund, Inc. 과거 주가
PGIM Global High Yield Fund, Inc. · GHY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Global High Yield Fund, Inc. · GHY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,620 | ₩14,660 | ₩14,553 | ₩14,633 | +0.09% | 8.6만 |
| 2026.10.08 | ₩14,620 | ₩14,633 | ₩14,446 | ₩14,566 | -0.37% | 12.8만 |
| 2026.10.07 | ₩14,540 | ₩14,674 | ₩14,325 | ₩14,620 | +0.55% | 21만 |
| 2026.10.06 | ₩14,419 | ₩14,647 | ₩14,325 | ₩14,593 | +1.21% | 22.9만 |
| 2026.10.05 | ₩14,513 | ₩14,580 | ₩14,298 | ₩14,419 | -0.65% | 28.8만 |
| 2026.10.02 | ₩14,727 | ₩14,754 | ₩14,580 | ₩14,580 | -1.00% | 16.3만 |
| 2026.10.01 | ₩14,781 | ₩14,781 | ₩14,499 | ₩14,741 | -0.27% | 16.7만 |
| 2026.09.30 | ₩14,727 | ₩14,808 | ₩14,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,781 |
| +0.36% |
| 26.5만 |
| 2026.09.29 | ₩14,660 | ₩14,714 | ₩14,553 | ₩14,701 | +0.27% | 26.6만 |
|---|
| 2026.09.28 | ₩14,781 | ₩14,781 | ₩14,580 | ₩14,633 | -1.00% | 27.9만 |
|---|
| 2026.09.25 | ₩14,727 | ₩14,821 | ₩14,593 | ₩14,781 | +0.36% | 20.4만 |
|---|
| 2026.09.24 | ₩14,714 | ₩14,794 | ₩14,566 | ₩14,674 | -0.27% | 21.2만 |
|---|
| 2026.09.23 | ₩15,063 | ₩15,103 | ₩14,741 | ₩14,768 | -1.96% | 22.5만 |
|---|
| 2026.09.22 | ₩15,116 | ₩15,210 | ₩14,969 | ₩15,063 | -0.35% | 13.8만 |
|---|
| 2026.09.21 | ₩15,170 | ₩15,183 | ₩15,036 | ₩15,049 | -0.80% | 15.8만 |
|---|
| 2026.09.18 | ₩15,090 | ₩15,224 | ₩15,036 | ₩15,090 | 0.00% | 21.4만 |
|---|
| 2026.09.17 | ₩15,009 | ₩15,157 | ₩14,969 | ₩15,076 | +0.45% | 19.4만 |
|---|
| 2026.09.16 | ₩14,996 | ₩15,116 | ₩14,875 | ₩14,982 | -0.09% | 19.4만 |
|---|
| 2026.09.15 | ₩15,009 | ₩15,022 | ₩14,861 | ₩14,996 | -0.09% | 51.7만 |
|---|
| 2026.09.14 | ₩15,090 | ₩15,197 | ₩14,942 | ₩15,116 | +0.18% | 26.3만 |
|---|
| 2026.09.11 | ₩15,103 | ₩15,197 | ₩15,076 | ₩15,103 | 0.00% | 22.5만 |
|---|
| 2026.09.10 | ₩15,237 | ₩15,264 | ₩15,090 | ₩15,090 | -0.97% | 17.7만 |
|---|
| 2026.09.09 | ₩15,398 | ₩15,411 | ₩15,358 | ₩15,371 | -0.17% | 13.4만 |
|---|
| 2026.09.08 | ₩15,358 | ₩15,452 | ₩15,358 | ₩15,452 | +0.61% | 11.6만 |
|---|
| 2026.09.04 | ₩15,411 | ₩15,492 | ₩15,398 | ₩15,411 | 0.00% | 23.2만 |
|---|
| 2026.09.03 | ₩15,707 | ₩15,707 | ₩15,452 | ₩15,452 | -1.62% | 16.3만 |
|---|
| 2026.09.02 | ₩15,505 | ₩15,532 | ₩15,478 | ₩15,519 | +0.09% | 13.8만 |
|---|
| 2026.09.01 | ₩15,559 | ₩15,559 | ₩15,425 | ₩15,478 | -0.52% | 13.4만 |
|---|
| 2026.08.31 | ₩15,586 | ₩15,599 | ₩15,505 | ₩15,559 | -0.17% | 17.1만 |
|---|
| 2026.08.28 | ₩15,599 | ₩15,626 | ₩15,519 | ₩15,572 | -0.17% | 7.1만 |
|---|
| 2026.08.27 | ₩15,613 | ₩15,613 | ₩15,505 | ₩15,559 | -0.34% | 5.5만 |
|---|
| 2026.08.26 | ₩15,586 | ₩15,613 | ₩15,519 | ₩15,572 | -0.09% | 8.1만 |
|---|
| 2026.08.25 | ₩15,478 | ₩15,639 | ₩15,478 | ₩15,613 | +0.87% | 13.7만 |
|---|
| 2026.08.24 | ₩15,505 | ₩15,532 | ₩15,438 | ₩15,465 | -0.26% | 15.8만 |
|---|
| 2026.08.21 | ₩15,559 | ₩15,626 | ₩15,492 | ₩15,532 | -0.17% | 17만 |
|---|
| 2026.08.20 | ₩15,680 | ₩15,680 | ₩15,559 | ₩15,559 | -0.77% | 9.6만 |
|---|
| 2026.08.19 | ₩15,747 | ₩15,747 | ₩15,639 | ₩15,666 | -0.51% | 9.9만 |
|---|
| 2026.08.18 | ₩15,680 | ₩15,720 | ₩15,626 | ₩15,693 | +0.09% | 26.7만 |
|---|
| 2026.08.17 | ₩15,693 | ₩15,720 | ₩15,613 | ₩15,680 | -0.09% | 7.1만 |
|---|
| 2026.08.14 | ₩15,707 | ₩15,707 | ₩15,639 | ₩15,666 | -0.26% | 13.7만 |
|---|
| 2026.08.13 | ₩15,733 | ₩15,733 | ₩15,639 | ₩15,707 | -0.17% | 17.4만 |
|---|
| 2026.08.12 | ₩15,800 | ₩15,827 | ₩15,747 | ₩15,800 | 0.00% | 15만 |
|---|
| 2026.08.11 | ₩15,774 | ₩15,827 | ₩15,733 | ₩15,787 | +0.09% | 13.4만 |
|---|
| 2026.08.10 | ₩15,787 | ₩15,827 | ₩15,693 | ₩15,693 | -0.59% | 14.7만 |
|---|
| 2026.08.07 | ₩15,814 | ₩15,827 | ₩15,720 | ₩15,814 | 0.00% | 24.6만 |
|---|
| 2026.08.06 | ₩15,800 | ₩15,827 | ₩15,693 | ₩15,747 | -0.34% | 12.3만 |
|---|
| 2026.08.05 | ₩15,800 | ₩15,827 | ₩15,707 | ₩15,787 | -0.08% | 15.3만 |
|---|
| 2026.08.04 | ₩15,626 | ₩15,814 | ₩15,626 | ₩15,760 | +0.86% | 19.5만 |
|---|
| 2026.08.03 | ₩15,639 | ₩15,720 | ₩15,559 | ₩15,626 | -0.09% | 22.9만 |
|---|
| 2026.07.31 | ₩15,599 | ₩15,707 | ₩15,559 | ₩15,639 | +0.26% | 17.3만 |
|---|
| 2026.07.30 | ₩15,586 | ₩15,693 | ₩15,546 | ₩15,599 | +0.09% | 18만 |
|---|
| 2026.07.29 | ₩15,693 | ₩15,800 | ₩15,572 | ₩15,586 | -0.68% | 11.8만 |
|---|
| 2026.07.28 | ₩15,680 | ₩15,800 | ₩15,599 | ₩15,733 | +0.34% | 13.9만 |
|---|
| 2026.07.27 | ₩15,760 | ₩15,894 | ₩15,639 | ₩15,680 | -0.51% | 12.4만 |
|---|
| 2026.07.24 | ₩15,720 | ₩15,760 | ₩15,639 | ₩15,666 | -0.34% | 13.1만 |
|---|
| 2026.07.23 | ₩15,841 | ₩15,881 | ₩15,693 | ₩15,720 | -0.76% | 11.1만 |
|---|
| 2026.07.22 | ₩16,015 | ₩16,095 | ₩15,854 | ₩15,921 | -0.59% | 8.3만 |
|---|
| 2026.07.21 | ₩16,028 | ₩16,109 | ₩15,935 | ₩16,002 | -0.17% | 9.3만 |
|---|
| 2026.07.20 | ₩15,921 | ₩16,002 | ₩15,827 | ₩16,002 | +0.51% | 13.6만 |
|---|
| 2026.07.17 | ₩15,921 | ₩15,975 | ₩15,814 | ₩15,841 | -0.51% | 18.2만 |
|---|
| 2026.07.16 | ₩15,841 | ₩15,961 | ₩15,841 | ₩15,948 | +0.68% | 9.2만 |
|---|
| 2026.07.15 | ₩15,988 | ₩16,002 | ₩15,867 | ₩15,921 | -0.42% | 11.4만 |
|---|
| 2026.07.14 | ₩15,948 | ₩15,961 | ₩15,867 | ₩15,961 | +0.08% | 10.9만 |
|---|
| 2026.07.13 | ₩15,894 | ₩16,002 | ₩15,814 | ₩15,841 | -0.34% | 16만 |
|---|
| 2026.07.10 | ₩16,095 | ₩16,095 | ₩15,908 | ₩15,921 | -1.08% | 10.2만 |
|---|
| 2026.07.09 | ₩15,988 | ₩16,109 | ₩15,921 | ₩16,082 | +0.59% | 31.2만 |
|---|
| 2026.07.08 | ₩16,149 | ₩16,163 | ₩15,975 | ₩16,028 | -0.75% | 16.6만 |
|---|
| 2026.07.07 | ₩16,243 | ₩16,243 | ₩16,042 | ₩16,176 | -0.41% | 9.1만 |
|---|
| 2026.07.06 | ₩16,216 | ₩16,270 | ₩16,122 | ₩16,216 | 0.00% | 7.9만 |
|---|
| 2026.07.02 | ₩16,163 | ₩16,256 | ₩16,095 | ₩16,149 | -0.08% | 10.6만 |
|---|
| 2026.07.01 | ₩16,283 | ₩16,283 | ₩16,055 | ₩16,149 | -0.82% | 13.9만 |
|---|
| 2026.06.30 | ₩16,230 | ₩16,270 | ₩16,189 | ₩16,230 | 0.00% | 30.2만 |
|---|
| 2026.06.29 | ₩16,082 | ₩16,176 | ₩16,002 | ₩16,176 | +0.58% | 18.4만 |
|---|
| 2026.06.26 | ₩15,894 | ₩16,002 | ₩15,894 | ₩16,002 | +0.68% | 11.6만 |
|---|
| 2026.06.25 | ₩15,747 | ₩16,015 | ₩15,707 | ₩15,881 | +0.85% | 16.4만 |
|---|
| 2026.06.24 | ₩15,787 | ₩15,854 | ₩15,653 | ₩15,680 | -0.68% | 10.7만 |
|---|
| 2026.06.23 | ₩15,774 | ₩15,854 | ₩15,653 | ₩15,814 | +0.26% | 10.4만 |
|---|
| 2026.06.22 | ₩15,841 | ₩15,841 | ₩15,760 | ₩15,827 | -0.08% | 15.5만 |
|---|
| 2026.06.18 | ₩15,814 | ₩15,894 | ₩15,747 | ₩15,787 | -0.17% | 19.3만 |
|---|
| 2026.06.17 | ₩15,921 | ₩15,948 | ₩15,760 | ₩15,774 | -0.93% | 13.7만 |
|---|
| 2026.06.16 | ₩15,881 | ₩16,028 | ₩15,881 | ₩15,961 | +0.51% | 10.1만 |
|---|
| 2026.06.15 | ₩15,841 | ₩15,948 | ₩15,827 | ₩15,935 | +0.59% | 8.2만 |
|---|
| 2026.06.12 | ₩15,787 | ₩15,881 | ₩15,787 | ₩15,827 | +0.25% | 9만 |
|---|
| 2026.06.11 | ₩15,733 | ₩15,841 | ₩15,733 | ₩15,814 | +0.51% | 9.6만 |
|---|
| 2026.06.10 | ₩15,867 | ₩15,935 | ₩15,854 | ₩15,881 | +0.08% | 8.2만 |
|---|
| 2026.06.09 | ₩15,894 | ₩15,935 | ₩15,814 | ₩15,867 | -0.17% | 10만 |
|---|
| 2026.06.08 | ₩15,814 | ₩15,881 | ₩15,814 | ₩15,867 | +0.34% | 9.4만 |
|---|
| 2026.06.05 | ₩15,881 | ₩15,988 | ₩15,733 | ₩15,774 | -0.68% | 13.4만 |
|---|
| 2026.06.04 | ₩15,881 | ₩15,988 | ₩15,854 | ₩15,908 | +0.17% | 14.6만 |
|---|
| 2026.06.03 | ₩16,149 | ₩16,149 | ₩15,814 | ₩15,814 | -2.08% | 17.6만 |
|---|
| 2026.06.02 | ₩16,002 | ₩16,149 | ₩16,002 | ₩16,122 | +0.75% | 11.6만 |
|---|
| 2026.06.01 | ₩16,176 | ₩16,203 | ₩16,069 | ₩16,069 | -0.66% | 10.5만 |
|---|
| 2026.05.29 | ₩16,230 | ₩16,230 | ₩16,095 | ₩16,203 | -0.17% | 12.2만 |
|---|
| 2026.05.28 | ₩16,082 | ₩16,203 | ₩16,082 | ₩16,189 | +0.67% | 14.1만 |
|---|
| 2026.05.27 | ₩16,149 | ₩16,149 | ₩16,095 | ₩16,095 | -0.33% | 8.2만 |
|---|
| 2026.05.26 | ₩16,095 | ₩16,136 | ₩16,055 | ₩16,082 | -0.08% | 9.3만 |
|---|
| 2026.05.22 | ₩15,961 | ₩16,069 | ₩15,961 | ₩16,015 | +0.34% | 5.4만 |
|---|
| 2026.05.21 | ₩15,935 | ₩15,961 | ₩15,854 | ₩15,921 | -0.08% | 5.1만 |
|---|
| 2026.05.20 | ₩15,787 | ₩15,961 | ₩15,787 | ₩15,935 | +0.93% | 6.5만 |
|---|
| 2026.05.19 | ₩15,921 | ₩15,975 | ₩15,747 | ₩15,774 | -0.93% | 6.6만 |
|---|
| 2026.05.18 | ₩16,028 | ₩16,055 | ₩15,827 | ₩15,921 | -0.67% | 19.1만 |
|---|
| 2026.05.15 | ₩16,095 | ₩16,176 | ₩15,948 | ₩15,961 | -0.83% | 13.1만 |
|---|
| 2026.05.14 | ₩16,095 | ₩16,176 | ₩16,042 | ₩16,163 | +0.42% | 28.2만 |
|---|
| 2026.05.13 | ₩16,069 | ₩16,203 | ₩15,975 | ₩16,203 | +0.83% | 26.9만 |
|---|
| 2026.05.12 | ₩16,028 | ₩16,055 | ₩15,935 | ₩16,055 | +0.17% | 12.1만 |
|---|
| 2026.05.11 | ₩16,002 | ₩16,042 | ₩15,935 | ₩16,028 | +0.17% | 12.7만 |
|---|
| 2026.05.08 | ₩15,961 | ₩16,069 | ₩15,867 | ₩16,055 | +0.59% | 19.1만 |
|---|
| 2026.05.07 | ₩15,961 | ₩16,028 | ₩15,854 | ₩15,867 | -0.59% | 15.5만 |
|---|
| 2026.05.06 | ₩15,975 | ₩16,055 | ₩15,948 | ₩15,988 | +0.08% | 13.7만 |
|---|
| 2026.05.05 | ₩15,908 | ₩16,002 | ₩15,908 | ₩15,961 | +0.34% | 14.8만 |
|---|
| 2026.05.04 | ₩16,069 | ₩16,095 | ₩15,894 | ₩15,935 | -0.83% | 15.4만 |
|---|
| 2026.05.01 | ₩16,082 | ₩16,189 | ₩16,042 | ₩16,069 | -0.08% | 13.7만 |
|---|
| 2026.04.30 | ₩15,935 | ₩16,109 | ₩15,935 | ₩16,055 | +0.76% | 25.7만 |
|---|
| 2026.04.29 | ₩15,841 | ₩15,935 | ₩15,774 | ₩15,854 | +0.08% | 21만 |
|---|
| 2026.04.28 | ₩15,975 | ₩16,002 | ₩15,881 | ₩15,908 | -0.42% | 13만 |
|---|
| 2026.04.27 | ₩15,881 | ₩16,095 | ₩15,881 | ₩15,975 | +0.59% | 11.6만 |
|---|
| 2026.04.24 | ₩15,975 | ₩16,015 | ₩15,921 | ₩15,935 | -0.25% | 11.6만 |
|---|
| 2026.04.23 | ₩16,163 | ₩16,163 | ₩15,948 | ₩16,002 | -1.00% | 12만 |
|---|
| 2026.04.22 | ₩16,136 | ₩16,203 | ₩16,082 | ₩16,163 | +0.17% | 6.7만 |
|---|
| 2026.04.21 | ₩16,243 | ₩16,243 | ₩16,069 | ₩16,095 | -0.91% | 8.3만 |
|---|
| 2026.04.20 | ₩16,203 | ₩16,283 | ₩16,163 | ₩16,189 | -0.08% | 6.4만 |
|---|
| 2026.04.17 | ₩16,189 | ₩16,243 | ₩16,149 | ₩16,189 | 0.00% | 14.9만 |
|---|
| 2026.04.16 | ₩16,163 | ₩16,163 | ₩16,095 | ₩16,149 | -0.08% | 25.6만 |
|---|
| 2026.04.15 | ₩16,216 | ₩16,216 | ₩16,136 | ₩16,216 | 0.00% | 8.1만 |
|---|
| 2026.04.14 | ₩16,069 | ₩16,189 | ₩15,988 | ₩16,189 | +0.75% | 16.4만 |
|---|
| 2026.04.13 | ₩15,720 | ₩16,015 | ₩15,693 | ₩16,015 | +1.88% | 20.5만 |
|---|
| 2026.04.10 | ₩15,894 | ₩15,894 | ₩15,720 | ₩15,760 | -0.84% | 21만 |
|---|
| 2026.04.09 | ₩15,733 | ₩15,841 | ₩15,613 | ₩15,827 | +0.60% | 23.5만 |
|---|
| 2026.04.08 | ₩15,908 | ₩16,028 | ₩15,774 | ₩15,827 | -0.51% | 17만 |
|---|
| 2026.04.07 | ₩15,505 | ₩15,599 | ₩15,452 | ₩15,586 | +0.52% | 13.5만 |
|---|
| 2026.04.06 | ₩15,559 | ₩15,613 | ₩15,492 | ₩15,572 | +0.09% | 14.5만 |
|---|
| 2026.04.02 | ₩15,599 | ₩15,626 | ₩15,452 | ₩15,546 | -0.34% | 14.5만 |
|---|
| 2026.04.01 | ₩15,639 | ₩15,733 | ₩15,626 | ₩15,666 | +0.17% | 13.6만 |
|---|
| 2026.03.31 | ₩15,224 | ₩15,653 | ₩15,143 | ₩15,626 | +2.64% | 31.1만 |
|---|
| 2026.03.30 | ₩15,291 | ₩15,505 | ₩15,090 | ₩15,116 | -1.14% | 25.3만 |
|---|
| 2026.03.27 | ₩15,465 | ₩15,465 | ₩15,197 | ₩15,237 | -1.47% | 16.6만 |
|---|
| 2026.03.26 | ₩15,707 | ₩15,707 | ₩15,411 | ₩15,438 | -1.71% | 13.2만 |
|---|
| 2026.03.25 | ₩15,747 | ₩15,760 | ₩15,693 | ₩15,693 | -0.34% | 8.6만 |
|---|
| 2026.03.24 | ₩15,653 | ₩15,680 | ₩15,586 | ₩15,666 | +0.09% | 8만 |
|---|
| 2026.03.23 | ₩15,653 | ₩15,787 | ₩15,626 | ₩15,693 | +0.26% | 10.9만 |
|---|
| 2026.03.20 | ₩15,720 | ₩15,760 | ₩15,519 | ₩15,546 | -1.11% | 9.4만 |
|---|
| 2026.03.19 | ₩15,935 | ₩15,935 | ₩15,626 | ₩15,680 | -1.60% | 19.7만 |
|---|
| 2026.03.18 | ₩16,042 | ₩16,069 | ₩15,961 | ₩15,988 | -0.33% | 8만 |
|---|
| 2026.03.17 | ₩16,028 | ₩16,042 | ₩16,002 | ₩16,015 | -0.08% | 6.3만 |
|---|
| 2026.03.16 | ₩16,042 | ₩16,042 | ₩15,961 | ₩16,002 | -0.25% | 11.8만 |
|---|
| 2026.03.13 | ₩16,002 | ₩16,028 | ₩15,841 | ₩15,894 | -0.67% | 15.4만 |
|---|
| 2026.03.12 | ₩15,948 | ₩16,122 | ₩15,908 | ₩15,961 | +0.08% | 20.4만 |
|---|
| 2026.03.11 | ₩16,216 | ₩16,323 | ₩16,149 | ₩16,176 | -0.25% | 14.7만 |
|---|
| 2026.03.10 | ₩16,176 | ₩16,297 | ₩16,136 | ₩16,256 | +0.50% | 19.2만 |
|---|
| 2026.03.09 | ₩16,203 | ₩16,270 | ₩16,028 | ₩16,163 | -0.25% | 27.9만 |
|---|
| 2026.03.06 | ₩16,458 | ₩16,484 | ₩16,323 | ₩16,323 | -0.81% | 12.9만 |
|---|
| 2026.03.05 | ₩16,605 | ₩16,712 | ₩16,511 | ₩16,511 | -0.57% | 12만 |
|---|
| 2026.03.04 | ₩16,766 | ₩16,766 | ₩16,645 | ₩16,699 | -0.40% | 28.4만 |
|---|
| 2026.03.03 | ₩16,967 | ₩17,034 | ₩16,659 | ₩16,726 | -1.42% | 27.6만 |
|---|
| 2026.03.02 | ₩17,061 | ₩17,128 | ₩16,981 | ₩17,048 | -0.08% | 8.5만 |
|---|
| 2026.02.27 | ₩17,195 | ₩17,249 | ₩17,021 | ₩17,101 | -0.55% | 13.8만 |
|---|
| 2026.02.26 | ₩17,209 | ₩17,209 | ₩17,088 | ₩17,195 | -0.08% | 10.6만 |
|---|
| 2026.02.25 | ₩17,101 | ₩17,142 | ₩17,034 | ₩17,142 | +0.24% | 9.6만 |
|---|
| 2026.02.24 | ₩17,061 | ₩17,075 | ₩16,994 | ₩17,021 | -0.24% | 7만 |
|---|
| 2026.02.23 | ₩17,088 | ₩17,088 | ₩16,323 | ₩17,008 | -0.47% | 6.8만 |
|---|
| 2026.02.20 | ₩17,061 | ₩17,236 | ₩17,021 | ₩17,034 | -0.16% | 12만 |
|---|
| 2026.02.19 | ₩17,155 | ₩17,195 | ₩17,048 | ₩17,088 | -0.39% | 15.1만 |
|---|
| 2026.02.18 | ₩17,236 | ₩17,276 | ₩17,142 | ₩17,155 | -0.47% | 11.1만 |
|---|
| 2026.02.17 | ₩17,303 | ₩17,343 | ₩17,195 | ₩17,276 | -0.16% | 15.3만 |
|---|
| 2026.02.13 | ₩17,236 | ₩17,316 | ₩17,209 | ₩17,316 | +0.47% | 10.7만 |
|---|
| 2026.02.12 | ₩17,276 | ₩17,289 | ₩17,169 | ₩17,236 | -0.23% | 10.3만 |
|---|
| 2026.02.11 | ₩17,370 | ₩17,383 | ₩17,316 | ₩17,316 | -0.31% | 9.9만 |
|---|
| 2026.02.10 | ₩17,316 | ₩17,343 | ₩17,249 | ₩17,329 | +0.08% | 11.7만 |
|---|
| 2026.02.09 | ₩17,356 | ₩17,356 | ₩17,236 | ₩17,262 | -0.54% | 13.2만 |
|---|
| 2026.02.06 | ₩17,303 | ₩17,343 | ₩17,236 | ₩17,303 | 0.00% | 9.6만 |
|---|
| 2026.02.05 | ₩17,182 | ₩17,316 | ₩17,169 | ₩17,222 | +0.23% | 11.8만 |
|---|
| 2026.02.04 | ₩17,289 | ₩17,316 | ₩17,209 | ₩17,289 | 0.00% | 12.9만 |
|---|
| 2026.02.03 | ₩17,115 | ₩17,289 | ₩17,115 | ₩17,289 | +1.02% | 16.9만 |
|---|
| 2026.02.02 | ₩17,182 | ₩17,249 | ₩17,182 | ₩17,249 | +0.39% | 15.7만 |
|---|
| 2026.01.30 | ₩17,370 | ₩17,370 | ₩17,195 | ₩17,249 | -0.69% | 9.1만 |
|---|
| 2026.01.29 | ₩17,249 | ₩17,343 | ₩17,209 | ₩17,343 | +0.54% | 8.8만 |
|---|
| 2026.01.28 | ₩17,249 | ₩17,329 | ₩17,222 | ₩17,289 | +0.23% | 12.4만 |
|---|
| 2026.01.27 | ₩17,262 | ₩17,303 | ₩17,222 | ₩17,276 | +0.08% | 12.2만 |
|---|
| 2026.01.26 | ₩17,169 | ₩17,236 | ₩16,927 | ₩17,236 | +0.39% | 13.4만 |
|---|
| 2026.01.23 | ₩17,182 | ₩17,209 | ₩17,142 | ₩17,182 | 0.00% | 11.2만 |
|---|
| 2026.01.22 | ₩17,115 | ₩17,249 | ₩17,101 | ₩17,209 | +0.55% | 22.3만 |
|---|
| 2026.01.21 | ₩16,940 | ₩17,142 | ₩16,900 | ₩17,142 | +1.19% | 17.4만 |
|---|
| 2026.01.20 | ₩16,806 | ₩16,860 | ₩16,780 | ₩16,860 | +0.32% | 10.3만 |
|---|
| 2026.01.16 | ₩16,833 | ₩16,914 | ₩16,820 | ₩16,860 | +0.16% | 88.7만 |
|---|
| 2026.01.15 | ₩16,967 | ₩16,981 | ₩16,833 | ₩16,847 | -0.71% | 20.5만 |
|---|
| 2026.01.14 | ₩16,981 | ₩16,981 | ₩16,833 | ₩16,927 | -0.32% | 21.9만 |
|---|
| 2026.01.13 | ₩16,981 | ₩16,994 | ₩16,900 | ₩16,967 | -0.08% | 23.4만 |
|---|
| 2026.01.12 | ₩16,833 | ₩16,994 | ₩16,833 | ₩16,940 | +0.64% | 24.9만 |
|---|
| 2026.01.09 | ₩16,753 | ₩16,833 | ₩16,753 | ₩16,820 | +0.40% | 11.2만 |
|---|
| 2026.01.08 | ₩16,793 | ₩16,806 | ₩16,739 | ₩16,766 | -0.16% | 20.5만 |
|---|
| 2026.01.07 | ₩16,833 | ₩16,833 | ₩16,712 | ₩16,766 | -0.40% | 18.9만 |
|---|
| 2026.01.06 | ₩16,726 | ₩16,780 | ₩16,659 | ₩16,766 | +0.24% | 13.4만 |
|---|
| 2026.01.05 | ₩16,565 | ₩16,726 | ₩16,565 | ₩16,672 | +0.65% | 23.5만 |
|---|
| 2026.01.02 | ₩16,592 | ₩16,632 | ₩16,498 | ₩16,565 | -0.16% | 13.4만 |
|---|
| 2025.12.31 | ₩16,632 | ₩16,672 | ₩16,552 | ₩16,552 | -0.48% | 29만 |
|---|
| 2025.12.30 | ₩16,632 | ₩16,699 | ₩16,578 | ₩16,619 | -0.08% | 18.8만 |
|---|
| 2025.12.29 | ₩16,645 | ₩16,672 | ₩16,605 | ₩16,672 | +0.16% | 16.9만 |
|---|
| 2025.12.26 | ₩16,632 | ₩16,699 | ₩16,619 | ₩16,699 | +0.40% | 11.6만 |
|---|
| 2025.12.24 | ₩16,659 | ₩16,739 | ₩16,632 | ₩16,672 | +0.08% | 8만 |
|---|
| 2025.12.23 | ₩16,592 | ₩16,645 | ₩16,552 | ₩16,619 | +0.16% | 17.2만 |
|---|
| 2025.12.22 | ₩16,686 | ₩16,686 | ₩16,484 | ₩16,578 | -0.64% | 42.2만 |
|---|
| 2025.12.19 | ₩16,417 | ₩16,672 | ₩16,417 | ₩16,592 | +1.06% | 51.6만 |
|---|
| 2025.12.18 | ₩16,297 | ₩16,471 | ₩16,270 | ₩16,417 | +0.74% | 55만 |
|---|
| 2025.12.17 | ₩16,337 | ₩16,364 | ₩16,230 | ₩16,270 | -0.41% | 15.1만 |
|---|
| 2025.12.16 | ₩16,230 | ₩16,350 | ₩16,230 | ₩16,297 | +0.41% | 21.7만 |
|---|
| 2025.12.15 | ₩16,283 | ₩16,297 | ₩16,203 | ₩16,297 | +0.08% | 24만 |
|---|
| 2025.12.12 | ₩16,270 | ₩16,337 | ₩16,230 | ₩16,230 | -0.25% | 27.6만 |
|---|
| 2025.12.11 | ₩16,310 | ₩16,364 | ₩16,283 | ₩16,323 | +0.08% | 26만 |
|---|
| 2025.12.10 | ₩16,498 | ₩16,552 | ₩16,458 | ₩16,471 | -0.16% | 28.1만 |
|---|
| 2025.12.09 | ₩16,578 | ₩16,592 | ₩16,498 | ₩16,565 | -0.08% | 10.9만 |
|---|
| 2025.12.08 | ₩16,686 | ₩16,686 | ₩16,511 | ₩16,525 | -0.96% | 20.7만 |
|---|
| 2025.12.05 | ₩16,726 | ₩16,726 | ₩16,578 | ₩16,672 | -0.32% | 18.4만 |
|---|
| 2025.12.04 | ₩16,699 | ₩16,699 | ₩16,632 | ₩16,686 | -0.08% | 13.5만 |
|---|
| 2025.12.03 | ₩16,632 | ₩16,726 | ₩16,632 | ₩16,699 | +0.40% | 12.3만 |
|---|
| 2025.12.02 | ₩16,632 | ₩16,686 | ₩16,592 | ₩16,605 | -0.16% | 16.9만 |
|---|
| 2025.12.01 | ₩16,712 | ₩16,712 | ₩16,632 | ₩16,659 | -0.32% | 15.4만 |
|---|
| 2025.11.28 | ₩16,699 | ₩16,726 | ₩16,659 | ₩16,712 | +0.08% | 9.1만 |
|---|
| 2025.11.26 | ₩16,605 | ₩16,672 | ₩16,578 | ₩16,619 | +0.08% | 13.5만 |
|---|
| 2025.11.25 | ₩16,498 | ₩16,645 | ₩16,484 | ₩16,605 | +0.65% | 17.4만 |
|---|
| 2025.11.24 | ₩16,377 | ₩16,484 | ₩16,256 | ₩16,484 | +0.66% | 13.5만 |
|---|
| 2025.11.21 | ₩16,323 | ₩16,337 | ₩16,203 | ₩16,310 | -0.08% | 15.4만 |
|---|
| 2025.11.20 | ₩16,458 | ₩16,484 | ₩16,149 | ₩16,270 | -1.14% | 36.2만 |
|---|
| 2025.11.19 | ₩16,471 | ₩16,511 | ₩16,337 | ₩16,377 | -0.57% | 23.5만 |
|---|
| 2025.11.18 | ₩16,511 | ₩16,565 | ₩16,458 | ₩16,471 | -0.24% | 11.2만 |
|---|
| 2025.11.17 | ₩16,699 | ₩16,699 | ₩16,538 | ₩16,565 | -0.80% | 16.7만 |
|---|
| 2025.11.14 | ₩16,552 | ₩16,699 | ₩16,525 | ₩16,699 | +0.89% | 31.7만 |
|---|
| 2025.11.13 | ₩16,699 | ₩16,739 | ₩16,592 | ₩16,592 | -0.64% | 18.4만 |
|---|
| 2025.11.12 | ₩16,887 | ₩16,914 | ₩16,806 | ₩16,847 | -0.24% | 20.4만 |
|---|
| 2025.11.11 | ₩16,927 | ₩16,927 | ₩16,806 | ₩16,833 | -0.55% | 18.4만 |
|---|
| 2025.11.10 | ₩16,954 | ₩16,954 | ₩16,793 | ₩16,873 | -0.47% | 19.5만 |
|---|
| 2025.11.07 | ₩16,887 | ₩16,887 | ₩16,766 | ₩16,847 | -0.24% | 10만 |
|---|
| 2025.11.06 | ₩16,739 | ₩16,887 | ₩16,739 | ₩16,873 | +0.80% | 9.2만 |
|---|
| 2025.11.05 | ₩16,712 | ₩16,833 | ₩16,712 | ₩16,739 | +0.16% | 16만 |
|---|
| 2025.11.04 | ₩16,766 | ₩16,847 | ₩16,672 | ₩16,712 | -0.32% | 31.4만 |
|---|
| 2025.11.03 | ₩16,954 | ₩16,954 | ₩16,806 | ₩16,820 | -0.79% | 12.9만 |
|---|
| 2025.10.31 | ₩16,967 | ₩16,981 | ₩16,847 | ₩16,954 | -0.08% | 15.5만 |
|---|
| 2025.10.30 | ₩16,967 | ₩16,967 | ₩16,833 | ₩16,914 | -0.32% | 21.7만 |
|---|
| 2025.10.29 | ₩16,954 | ₩17,008 | ₩16,873 | ₩16,967 | +0.08% | 23.9만 |
|---|
| 2025.10.28 | ₩17,088 | ₩17,101 | ₩16,900 | ₩16,927 | -0.94% | 34.2만 |
|---|
| 2025.10.27 | ₩17,061 | ₩17,088 | ₩16,994 | ₩17,048 | -0.08% | 16.7만 |
|---|
| 2025.10.24 | ₩16,927 | ₩16,967 | ₩16,900 | ₩16,954 | +0.16% | 9만 |
|---|
| 2025.10.23 | ₩16,833 | ₩16,900 | ₩16,753 | ₩16,847 | +0.08% | 11.8만 |
|---|
| 2025.10.22 | ₩16,833 | ₩16,873 | ₩16,753 | ₩16,833 | 0.00% | 22.8만 |
|---|
| 2025.10.21 | ₩16,605 | ₩16,753 | ₩16,578 | ₩16,753 | +0.89% | 18.2만 |
|---|
| 2025.10.20 | ₩16,458 | ₩16,605 | ₩16,458 | ₩16,565 | +0.65% | 20.4만 |
|---|
| 2025.10.17 | ₩16,565 | ₩16,619 | ₩16,404 | ₩16,431 | -0.81% | 23.7만 |
|---|
| 2025.10.16 | ₩16,712 | ₩16,833 | ₩16,565 | ₩16,645 | -0.40% | 18.8만 |
|---|
| 2025.10.15 | ₩16,873 | ₩16,967 | ₩16,780 | ₩16,860 | -0.08% | 19.7만 |
|---|
| 2025.10.14 | ₩16,900 | ₩17,008 | ₩16,712 | ₩16,873 | -0.16% | 27.6만 |
|---|
| 2025.10.13 | ₩17,276 | ₩17,276 | ₩16,914 | ₩17,048 | -1.32% | 31.7만 |
|---|
| 2025.10.10 | ₩17,262 | ₩17,303 | ₩16,967 | ₩17,048 | -1.24% | 16.1만 |
|---|