시장 데이터를 불러오는 중
전체 종목
PGIM High Yield Bond Fund, Inc. 과거 주가
PGIM High Yield Bond Fund, Inc. · ISD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM High Yield Bond Fund, Inc. · ISD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,577 | ₩15,657 | ₩15,497 | ₩15,657 | +0.52% | 10만 |
| 2026.10.08 | ₩15,457 | ₩15,524 | ₩15,363 | ₩15,510 | +0.35% | 12.3만 |
| 2026.10.07 | ₩15,524 | ₩15,564 | ₩15,403 | ₩15,430 | -0.60% | 16.1만 |
| 2026.10.06 | ₩15,470 | ₩15,590 | ₩15,363 | ₩15,577 | +0.69% | 11.7만 |
| 2026.10.05 | ₩15,550 | ₩15,550 | ₩15,336 | ₩15,390 | -1.03% | 21.7만 |
| 2026.10.02 | ₩15,698 | ₩15,858 | ₩15,577 | ₩15,657 | -0.26% | 17.7만 |
| 2026.10.01 | ₩15,764 | ₩15,764 | ₩15,443 | ₩15,671 | -0.59% | 17.8만 |
| 2026.09.30 | ₩15,738 | ₩15,845 | ₩15,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,711 |
| -0.17% |
| 30.8만 |
| 2026.09.29 | ₩15,550 | ₩15,738 | ₩15,510 | ₩15,684 | +0.86% | 15.6만 |
|---|
| 2026.09.28 | ₩15,577 | ₩15,617 | ₩15,470 | ₩15,537 | -0.26% | 18.6만 |
|---|
| 2026.09.25 | ₩15,577 | ₩15,898 | ₩15,417 | ₩15,631 | +0.34% | 17.9만 |
|---|
| 2026.09.24 | ₩15,443 | ₩15,550 | ₩15,336 | ₩15,470 | +0.17% | 24.3만 |
|---|
| 2026.09.23 | ₩15,952 | ₩15,965 | ₩15,537 | ₩15,537 | -2.60% | 21.4만 |
|---|
| 2026.09.22 | ₩16,099 | ₩16,179 | ₩15,938 | ₩16,019 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩16,045 | ₩16,086 | ₩16,019 | ₩16,032 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩16,019 | ₩16,112 | ₩15,965 | ₩15,965 | -0.33% | 10.3만 |
|---|
| 2026.09.17 | ₩16,019 | ₩16,179 | ₩15,938 | ₩15,979 | -0.25% | 26.7만 |
|---|
| 2026.09.16 | ₩15,925 | ₩16,019 | ₩15,858 | ₩16,019 | +0.59% | 18.6만 |
|---|
| 2026.09.15 | ₩16,059 | ₩16,059 | ₩15,912 | ₩15,938 | -0.75% | 18.2만 |
|---|
| 2026.09.14 | ₩16,166 | ₩16,273 | ₩15,992 | ₩16,059 | -0.66% | 13.8만 |
|---|
| 2026.09.11 | ₩16,300 | ₩16,380 | ₩16,193 | ₩16,206 | -0.57% | 13.4만 |
|---|
| 2026.09.10 | ₩16,380 | ₩16,500 | ₩16,246 | ₩16,273 | -0.65% | 36.1만 |
|---|
| 2026.09.09 | ₩16,487 | ₩16,500 | ₩16,407 | ₩16,460 | -0.16% | 23.6만 |
|---|
| 2026.09.08 | ₩16,434 | ₩16,514 | ₩16,393 | ₩16,407 | -0.16% | 15.9만 |
|---|
| 2026.09.04 | ₩16,527 | ₩16,541 | ₩16,340 | ₩16,380 | -0.89% | 11.9만 |
|---|
| 2026.09.03 | ₩16,460 | ₩16,527 | ₩16,393 | ₩16,514 | +0.33% | 37.9만 |
|---|
| 2026.09.02 | ₩16,407 | ₩16,594 | ₩16,367 | ₩16,367 | -0.24% | 14.9만 |
|---|
| 2026.09.01 | ₩16,460 | ₩16,460 | ₩16,340 | ₩16,380 | -0.49% | 15.3만 |
|---|
| 2026.08.31 | ₩16,567 | ₩16,634 | ₩16,460 | ₩16,460 | -0.65% | 10만 |
|---|
| 2026.08.28 | ₩16,567 | ₩16,594 | ₩16,474 | ₩16,541 | -0.16% | 7.7만 |
|---|
| 2026.08.27 | ₩16,608 | ₩16,608 | ₩16,487 | ₩16,514 | -0.56% | 9.8만 |
|---|
| 2026.08.26 | ₩16,514 | ₩16,594 | ₩16,474 | ₩16,554 | +0.24% | 12.8만 |
|---|
| 2026.08.25 | ₩16,447 | ₩16,594 | ₩16,447 | ₩16,581 | +0.81% | 10.8만 |
|---|
| 2026.08.24 | ₩16,393 | ₩16,527 | ₩16,340 | ₩16,367 | -0.16% | 23.4만 |
|---|
| 2026.08.21 | ₩16,514 | ₩16,541 | ₩16,407 | ₩16,407 | -0.65% | 21만 |
|---|
| 2026.08.20 | ₩16,581 | ₩16,581 | ₩16,434 | ₩16,447 | -0.81% | 13.1만 |
|---|
| 2026.08.19 | ₩16,661 | ₩16,661 | ₩16,527 | ₩16,594 | -0.40% | 12.4만 |
|---|
| 2026.08.18 | ₩16,701 | ₩16,701 | ₩16,567 | ₩16,594 | -0.64% | 16만 |
|---|
| 2026.08.17 | ₩16,648 | ₩16,701 | ₩16,474 | ₩16,688 | +0.24% | 25.9만 |
|---|
| 2026.08.14 | ₩16,674 | ₩16,728 | ₩16,554 | ₩16,608 | -0.40% | 19.4만 |
|---|
| 2026.08.13 | ₩16,688 | ₩16,768 | ₩16,634 | ₩16,674 | -0.08% | 13.6만 |
|---|
| 2026.08.12 | ₩16,862 | ₩16,875 | ₩16,782 | ₩16,835 | -0.16% | 11.1만 |
|---|
| 2026.08.11 | ₩16,808 | ₩16,889 | ₩16,741 | ₩16,782 | -0.16% | 11.1만 |
|---|
| 2026.08.10 | ₩16,795 | ₩16,875 | ₩16,795 | ₩16,835 | +0.24% | 13.4만 |
|---|
| 2026.08.07 | ₩16,782 | ₩16,889 | ₩16,741 | ₩16,835 | +0.32% | 12.2만 |
|---|
| 2026.08.06 | ₩16,808 | ₩16,929 | ₩16,768 | ₩16,768 | -0.24% | 10.7만 |
|---|
| 2026.08.05 | ₩16,902 | ₩16,996 | ₩16,728 | ₩16,875 | -0.16% | 18.5만 |
|---|
| 2026.08.04 | ₩16,701 | ₩16,835 | ₩16,674 | ₩16,835 | +0.80% | 14.8만 |
|---|
| 2026.08.03 | ₩16,728 | ₩16,728 | ₩16,621 | ₩16,674 | -0.32% | 15만 |
|---|
| 2026.07.31 | ₩16,755 | ₩16,848 | ₩16,608 | ₩16,648 | -0.64% | 14.8만 |
|---|
| 2026.07.30 | ₩16,621 | ₩16,768 | ₩16,594 | ₩16,661 | +0.24% | 9.6만 |
|---|
| 2026.07.29 | ₩16,728 | ₩16,795 | ₩16,594 | ₩16,621 | -0.64% | 9.1만 |
|---|
| 2026.07.28 | ₩16,755 | ₩16,768 | ₩16,621 | ₩16,715 | -0.24% | 8.5만 |
|---|
| 2026.07.27 | ₩16,768 | ₩16,795 | ₩16,581 | ₩16,782 | +0.08% | 8.1만 |
|---|
| 2026.07.24 | ₩16,741 | ₩16,808 | ₩16,474 | ₩16,634 | -0.64% | 27.4만 |
|---|
| 2026.07.23 | ₩16,996 | ₩17,022 | ₩16,567 | ₩16,741 | -1.50% | 35.6만 |
|---|
| 2026.07.22 | ₩17,143 | ₩17,183 | ₩16,956 | ₩17,036 | -0.62% | 7.2만 |
|---|
| 2026.07.21 | ₩17,116 | ₩17,196 | ₩16,996 | ₩17,089 | -0.16% | 11만 |
|---|
| 2026.07.20 | ₩16,996 | ₩17,089 | ₩16,956 | ₩17,063 | +0.39% | 12.2만 |
|---|
| 2026.07.17 | ₩16,956 | ₩17,049 | ₩16,915 | ₩16,929 | -0.16% | 13.3만 |
|---|
| 2026.07.16 | ₩17,036 | ₩17,170 | ₩17,009 | ₩17,049 | +0.08% | 9.1만 |
|---|
| 2026.07.15 | ₩17,116 | ₩17,183 | ₩16,996 | ₩17,103 | -0.08% | 10.4만 |
|---|
| 2026.07.14 | ₩17,063 | ₩17,170 | ₩16,956 | ₩17,036 | -0.16% | 9.2만 |
|---|
| 2026.07.13 | ₩17,129 | ₩17,196 | ₩16,956 | ₩17,076 | -0.31% | 11.7만 |
|---|
| 2026.07.10 | ₩17,263 | ₩17,330 | ₩17,063 | ₩17,223 | -0.23% | 14만 |
|---|
| 2026.07.09 | ₩17,116 | ₩17,237 | ₩17,036 | ₩17,210 | +0.55% | 10만 |
|---|
| 2026.07.08 | ₩17,263 | ₩17,317 | ₩17,156 | ₩17,170 | -0.54% | 9.5만 |
|---|
| 2026.07.07 | ₩17,384 | ₩17,437 | ₩17,290 | ₩17,370 | -0.08% | 7.8만 |
|---|
| 2026.07.06 | ₩17,317 | ₩17,504 | ₩17,263 | ₩17,384 | +0.39% | 10.3만 |
|---|
| 2026.07.02 | ₩17,357 | ₩17,518 | ₩17,223 | ₩17,370 | +0.08% | 10.2만 |
|---|
| 2026.07.01 | ₩17,477 | ₩17,518 | ₩17,330 | ₩17,357 | -0.69% | 10.2만 |
|---|
| 2026.06.30 | ₩17,330 | ₩17,558 | ₩17,277 | ₩17,477 | +0.85% | 20.5만 |
|---|
| 2026.06.29 | ₩17,156 | ₩17,397 | ₩17,156 | ₩17,330 | +1.01% | 17.6만 |
|---|
| 2026.06.26 | ₩17,063 | ₩17,223 | ₩17,063 | ₩17,143 | +0.47% | 9.7만 |
|---|
| 2026.06.25 | ₩16,969 | ₩17,170 | ₩16,969 | ₩17,129 | +0.95% | 12.3만 |
|---|
| 2026.06.24 | ₩17,103 | ₩17,250 | ₩16,902 | ₩16,969 | -0.78% | 17만 |
|---|
| 2026.06.23 | ₩17,049 | ₩17,116 | ₩16,996 | ₩17,063 | +0.08% | 7.9만 |
|---|
| 2026.06.22 | ₩17,063 | ₩17,129 | ₩17,063 | ₩17,076 | +0.08% | 8.2만 |
|---|
| 2026.06.18 | ₩17,076 | ₩17,129 | ₩16,862 | ₩17,049 | -0.16% | 12.1만 |
|---|
| 2026.06.17 | ₩17,076 | ₩17,263 | ₩16,982 | ₩17,022 | -0.31% | 12.8만 |
|---|
| 2026.06.16 | ₩17,156 | ₩17,263 | ₩17,089 | ₩17,170 | +0.08% | 4.4만 |
|---|
| 2026.06.15 | ₩17,116 | ₩17,237 | ₩17,022 | ₩17,143 | +0.16% | 14.2만 |
|---|
| 2026.06.12 | ₩17,049 | ₩17,196 | ₩17,009 | ₩17,103 | +0.31% | 8.8만 |
|---|
| 2026.06.11 | ₩16,929 | ₩17,143 | ₩16,929 | ₩17,076 | +0.87% | 20.1만 |
|---|
| 2026.06.10 | ₩17,210 | ₩17,317 | ₩17,116 | ₩17,196 | -0.08% | 8.5만 |
|---|
| 2026.06.09 | ₩17,183 | ₩17,263 | ₩17,116 | ₩17,183 | 0.00% | 11.6만 |
|---|
| 2026.06.08 | ₩17,290 | ₩17,344 | ₩17,143 | ₩17,170 | -0.70% | 12.1만 |
|---|
| 2026.06.05 | ₩17,129 | ₩17,210 | ₩17,063 | ₩17,183 | +0.31% | 13.1만 |
|---|
| 2026.06.04 | ₩17,196 | ₩17,317 | ₩17,116 | ₩17,250 | +0.31% | 11.3만 |
|---|
| 2026.06.03 | ₩17,424 | ₩17,424 | ₩17,170 | ₩17,250 | -1.00% | 12만 |
|---|
| 2026.06.02 | ₩17,424 | ₩17,491 | ₩17,370 | ₩17,384 | -0.23% | 9.7만 |
|---|
| 2026.06.01 | ₩17,504 | ₩17,625 | ₩17,397 | ₩17,451 | -0.31% | 14.5만 |
|---|
| 2026.05.29 | ₩17,531 | ₩17,558 | ₩17,437 | ₩17,518 | -0.08% | 9.2만 |
|---|
| 2026.05.28 | ₩17,317 | ₩17,491 | ₩17,317 | ₩17,477 | +0.93% | 12.3만 |
|---|
| 2026.05.27 | ₩17,411 | ₩17,464 | ₩17,277 | ₩17,384 | -0.15% | 8.4만 |
|---|
| 2026.05.26 | ₩17,344 | ₩17,464 | ₩17,263 | ₩17,384 | +0.23% | 10.5만 |
|---|
| 2026.05.22 | ₩17,370 | ₩17,451 | ₩17,303 | ₩17,317 | -0.31% | 9.8만 |
|---|
| 2026.05.21 | ₩17,317 | ₩17,464 | ₩17,250 | ₩17,330 | +0.08% | 7.5만 |
|---|
| 2026.05.20 | ₩17,129 | ₩17,357 | ₩17,063 | ₩17,303 | +1.02% | 10.8만 |
|---|
| 2026.05.19 | ₩17,089 | ₩17,237 | ₩17,089 | ₩17,129 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩17,317 | ₩17,397 | ₩17,196 | ₩17,210 | -0.62% | 8만 |
|---|
| 2026.05.15 | ₩17,598 | ₩17,812 | ₩17,263 | ₩17,330 | -1.52% | 10.7만 |
|---|
| 2026.05.14 | ₩17,611 | ₩17,745 | ₩17,491 | ₩17,651 | +0.23% | 5.3만 |
|---|
| 2026.05.13 | ₩17,732 | ₩17,999 | ₩17,611 | ₩17,678 | -0.30% | 9.2만 |
|---|
| 2026.05.12 | ₩17,866 | ₩18,039 | ₩17,477 | ₩17,799 | -0.37% | 13.4만 |
|---|
| 2026.05.11 | ₩18,080 | ₩18,147 | ₩17,932 | ₩17,986 | -0.52% | 6.8만 |
|---|
| 2026.05.08 | ₩18,093 | ₩18,093 | ₩17,973 | ₩18,039 | -0.30% | 7.5만 |
|---|
| 2026.05.07 | ₩18,173 | ₩18,173 | ₩17,973 | ₩18,013 | -0.88% | 4.1만 |
|---|
| 2026.05.06 | ₩18,026 | ₩18,133 | ₩18,026 | ₩18,066 | +0.22% | 4.3만 |
|---|
| 2026.05.05 | ₩18,066 | ₩18,080 | ₩17,892 | ₩18,013 | -0.30% | 6.4만 |
|---|
| 2026.05.04 | ₩18,147 | ₩18,160 | ₩17,986 | ₩18,026 | -0.66% | 4.3만 |
|---|
| 2026.05.01 | ₩18,053 | ₩18,240 | ₩17,999 | ₩18,106 | +0.30% | 8.4만 |
|---|
| 2026.04.30 | ₩17,919 | ₩18,053 | ₩17,785 | ₩18,026 | +0.60% | 10만 |
|---|
| 2026.04.29 | ₩17,812 | ₩17,892 | ₩17,665 | ₩17,812 | 0.00% | 11만 |
|---|
| 2026.04.28 | ₩17,986 | ₩17,986 | ₩17,785 | ₩17,892 | -0.52% | 12.2만 |
|---|
| 2026.04.27 | ₩17,986 | ₩18,053 | ₩17,799 | ₩18,013 | +0.15% | 10.3만 |
|---|
| 2026.04.24 | ₩17,866 | ₩17,959 | ₩17,825 | ₩17,906 | +0.22% | 4.6만 |
|---|
| 2026.04.23 | ₩17,919 | ₩17,973 | ₩17,799 | ₩17,852 | -0.37% | 4.4만 |
|---|
| 2026.04.22 | ₩17,999 | ₩17,999 | ₩17,825 | ₩17,919 | -0.45% | 6.4만 |
|---|
| 2026.04.21 | ₩18,053 | ₩18,053 | ₩17,812 | ₩17,906 | -0.82% | 8.2만 |
|---|
| 2026.04.20 | ₩17,946 | ₩18,026 | ₩17,906 | ₩18,026 | +0.45% | 8.7만 |
|---|
| 2026.04.17 | ₩17,866 | ₩17,959 | ₩17,866 | ₩17,946 | +0.45% | 11.2만 |
|---|
| 2026.04.16 | ₩17,906 | ₩17,959 | ₩17,799 | ₩17,839 | -0.37% | 9.2만 |
|---|
| 2026.04.15 | ₩17,919 | ₩17,919 | ₩17,732 | ₩17,892 | -0.15% | 7.2만 |
|---|
| 2026.04.14 | ₩17,732 | ₩17,879 | ₩17,558 | ₩17,866 | +0.75% | 12.5만 |
|---|
| 2026.04.13 | ₩17,558 | ₩17,705 | ₩17,464 | ₩17,692 | +0.76% | 9.5만 |
|---|
| 2026.04.10 | ₩17,732 | ₩17,732 | ₩17,558 | ₩17,625 | -0.60% | 7만 |
|---|
| 2026.04.09 | ₩17,598 | ₩17,732 | ₩17,544 | ₩17,705 | +0.61% | 11만 |
|---|
| 2026.04.08 | ₩18,013 | ₩18,039 | ₩17,665 | ₩17,705 | -1.71% | 11.2만 |
|---|
| 2026.04.07 | ₩17,491 | ₩17,665 | ₩17,477 | ₩17,611 | +0.69% | 9.7만 |
|---|
| 2026.04.06 | ₩17,584 | ₩17,665 | ₩17,451 | ₩17,464 | -0.68% | 10.7만 |
|---|
| 2026.04.02 | ₩17,611 | ₩17,665 | ₩17,518 | ₩17,544 | -0.38% | 7.2만 |
|---|
| 2026.04.01 | ₩17,665 | ₩17,799 | ₩17,531 | ₩17,678 | +0.08% | 10.2만 |
|---|
| 2026.03.31 | ₩16,902 | ₩17,611 | ₩16,808 | ₩17,611 | +4.20% | 15만 |
|---|
| 2026.03.30 | ₩16,915 | ₩17,290 | ₩16,768 | ₩16,875 | -0.24% | 12.2만 |
|---|
| 2026.03.27 | ₩17,156 | ₩17,344 | ₩16,782 | ₩16,862 | -1.72% | 16.3만 |
|---|
| 2026.03.26 | ₩17,571 | ₩17,598 | ₩17,156 | ₩17,156 | -2.36% | 12.5만 |
|---|
| 2026.03.25 | ₩17,571 | ₩17,812 | ₩17,531 | ₩17,638 | +0.38% | 8.3만 |
|---|
| 2026.03.24 | ₩17,464 | ₩17,625 | ₩17,317 | ₩17,491 | +0.15% | 6.1만 |
|---|
| 2026.03.23 | ₩17,344 | ₩17,518 | ₩17,277 | ₩17,464 | +0.69% | 7.4만 |
|---|
| 2026.03.20 | ₩17,718 | ₩17,745 | ₩16,862 | ₩17,210 | -2.87% | 11.4만 |
|---|
| 2026.03.19 | ₩17,799 | ₩17,879 | ₩17,705 | ₩17,758 | -0.23% | 6.1만 |
|---|
| 2026.03.18 | ₩17,946 | ₩17,999 | ₩17,866 | ₩17,879 | -0.37% | 6.4만 |
|---|
| 2026.03.17 | ₩17,825 | ₩17,973 | ₩17,785 | ₩17,919 | +0.53% | 4.1만 |
|---|
| 2026.03.16 | ₩17,785 | ₩17,932 | ₩17,758 | ₩17,772 | -0.08% | 9.5만 |
|---|
| 2026.03.13 | ₩18,361 | ₩18,441 | ₩17,651 | ₩17,705 | -3.57% | 40.2만 |
|---|
| 2026.03.12 | ₩18,374 | ₩18,535 | ₩18,280 | ₩18,387 | +0.07% | 9.7만 |
|---|
| 2026.03.11 | ₩18,735 | ₩18,789 | ₩18,602 | ₩18,642 | -0.50% | 6.4만 |
|---|
| 2026.03.10 | ₩18,615 | ₩18,869 | ₩18,588 | ₩18,735 | +0.65% | 9만 |
|---|
| 2026.03.09 | ₩18,789 | ₩18,802 | ₩18,548 | ₩18,709 | -0.43% | 13.7만 |
|---|
| 2026.03.06 | ₩19,057 | ₩19,110 | ₩18,789 | ₩18,816 | -1.26% | 13.7만 |
|---|
| 2026.03.05 | ₩19,231 | ₩19,244 | ₩19,057 | ₩19,123 | -0.56% | 8.9만 |
|---|
| 2026.03.04 | ₩19,177 | ₩19,257 | ₩19,164 | ₩19,190 | +0.07% | 6.4만 |
|---|
| 2026.03.03 | ₩19,391 | ₩19,431 | ₩19,083 | ₩19,097 | -1.52% | 17.2만 |
|---|
| 2026.03.02 | ₩19,565 | ₩19,605 | ₩19,364 | ₩19,418 | -0.75% | 8.1만 |
|---|
| 2026.02.27 | ₩19,619 | ₩19,659 | ₩19,498 | ₩19,565 | -0.27% | 11만 |
|---|
| 2026.02.26 | ₩19,605 | ₩19,619 | ₩19,538 | ₩19,619 | +0.07% | 8만 |
|---|
| 2026.02.25 | ₩19,619 | ₩19,619 | ₩19,485 | ₩19,565 | -0.27% | 3.9만 |
|---|
| 2026.02.24 | ₩19,471 | ₩19,565 | ₩19,458 | ₩19,538 | +0.34% | 4.4만 |
|---|
| 2026.02.23 | ₩19,525 | ₩19,592 | ₩19,404 | ₩19,404 | -0.62% | 5.1만 |
|---|
| 2026.02.20 | ₩19,458 | ₩19,605 | ₩19,458 | ₩19,538 | +0.41% | 4.7만 |
|---|
| 2026.02.19 | ₩19,512 | ₩19,632 | ₩19,471 | ₩19,498 | -0.07% | 7.8만 |
|---|
| 2026.02.18 | ₩19,645 | ₩19,672 | ₩19,525 | ₩19,538 | -0.54% | 6.8만 |
|---|
| 2026.02.17 | ₩19,645 | ₩19,659 | ₩19,552 | ₩19,645 | 0.00% | 12만 |
|---|
| 2026.02.13 | ₩19,592 | ₩19,672 | ₩19,538 | ₩19,632 | +0.20% | 6.5만 |
|---|
| 2026.02.12 | ₩19,632 | ₩19,726 | ₩19,512 | ₩19,605 | -0.14% | 7만 |
|---|
| 2026.02.11 | ₩19,645 | ₩19,793 | ₩19,565 | ₩19,766 | +0.61% | 10만 |
|---|
| 2026.02.10 | ₩19,538 | ₩19,686 | ₩19,538 | ₩19,672 | +0.68% | 9.7만 |
|---|
| 2026.02.09 | ₩19,619 | ₩19,632 | ₩19,485 | ₩19,578 | -0.20% | 9.1만 |
|---|
| 2026.02.06 | ₩19,471 | ₩19,699 | ₩19,418 | ₩19,632 | +0.82% | 12.9만 |
|---|
| 2026.02.05 | ₩19,538 | ₩19,565 | ₩19,431 | ₩19,445 | -0.48% | 8.7만 |
|---|
| 2026.02.04 | ₩19,538 | ₩19,645 | ₩19,471 | ₩19,565 | +0.14% | 11.3만 |
|---|
| 2026.02.03 | ₩19,565 | ₩19,659 | ₩19,485 | ₩19,578 | +0.07% | 9.8만 |
|---|
| 2026.02.02 | ₩19,485 | ₩19,659 | ₩19,485 | ₩19,565 | +0.41% | 8.2만 |
|---|
| 2026.01.30 | ₩19,498 | ₩19,645 | ₩19,498 | ₩19,538 | +0.21% | 3.2만 |
|---|
| 2026.01.29 | ₩19,659 | ₩19,659 | ₩19,485 | ₩19,578 | -0.41% | 5.5만 |
|---|
| 2026.01.28 | ₩19,632 | ₩19,699 | ₩19,605 | ₩19,659 | +0.14% | 4.9만 |
|---|
| 2026.01.27 | ₩19,619 | ₩19,672 | ₩19,578 | ₩19,578 | -0.20% | 6만 |
|---|
| 2026.01.26 | ₩19,686 | ₩19,686 | ₩19,538 | ₩19,565 | -0.61% | 5.8만 |
|---|
| 2026.01.23 | ₩19,632 | ₩19,659 | ₩19,578 | ₩19,659 | +0.14% | 8.1만 |
|---|
| 2026.01.22 | ₩19,552 | ₩19,645 | ₩19,485 | ₩19,605 | +0.27% | 6.6만 |
|---|
| 2026.01.21 | ₩19,391 | ₩19,538 | ₩19,083 | ₩19,538 | +0.76% | 9만 |
|---|
| 2026.01.20 | ₩19,297 | ₩19,404 | ₩19,137 | ₩19,338 | +0.21% | 13.3만 |
|---|
| 2026.01.16 | ₩19,351 | ₩19,458 | ₩19,338 | ₩19,338 | -0.07% | 6.7만 |
|---|
| 2026.01.15 | ₩19,431 | ₩19,552 | ₩19,391 | ₩19,391 | -0.21% | 5.8만 |
|---|
| 2026.01.14 | ₩19,431 | ₩19,498 | ₩19,418 | ₩19,458 | +0.14% | 6.7만 |
|---|
| 2026.01.13 | ₩19,418 | ₩19,525 | ₩19,404 | ₩19,485 | +0.34% | 6.8만 |
|---|
| 2026.01.12 | ₩19,445 | ₩19,471 | ₩19,404 | ₩19,418 | -0.14% | 6.8만 |
|---|
| 2026.01.09 | ₩19,404 | ₩19,512 | ₩19,378 | ₩19,471 | +0.34% | 9만 |
|---|
| 2026.01.08 | ₩19,418 | ₩19,512 | ₩19,324 | ₩19,445 | +0.14% | 10.1만 |
|---|
| 2026.01.07 | ₩19,311 | ₩19,458 | ₩19,271 | ₩19,431 | +0.62% | 8만 |
|---|
| 2026.01.06 | ₩19,404 | ₩19,471 | ₩19,297 | ₩19,324 | -0.41% | 8.8만 |
|---|
| 2026.01.05 | ₩19,418 | ₩19,471 | ₩19,338 | ₩19,404 | -0.07% | 6.6만 |
|---|
| 2026.01.02 | ₩19,418 | ₩19,418 | ₩19,311 | ₩19,378 | -0.21% | 4만 |
|---|
| 2025.12.31 | ₩19,512 | ₩19,512 | ₩19,338 | ₩19,364 | -0.75% | 12.6만 |
|---|
| 2025.12.30 | ₩19,284 | ₩19,485 | ₩19,284 | ₩19,485 | +1.04% | 7.1만 |
|---|
| 2025.12.29 | ₩19,311 | ₩19,471 | ₩19,271 | ₩19,284 | -0.14% | 8만 |
|---|
| 2025.12.26 | ₩19,297 | ₩19,431 | ₩19,284 | ₩19,351 | +0.28% | 3.4만 |
|---|
| 2025.12.24 | ₩19,431 | ₩19,458 | ₩19,364 | ₩19,418 | -0.07% | 4.5만 |
|---|
| 2025.12.23 | ₩19,404 | ₩19,512 | ₩19,404 | ₩19,485 | +0.41% | 14.2만 |
|---|
| 2025.12.22 | ₩19,431 | ₩19,538 | ₩19,351 | ₩19,364 | -0.34% | 9.7만 |
|---|
| 2025.12.19 | ₩19,244 | ₩19,391 | ₩19,244 | ₩19,351 | +0.56% | 8.4만 |
|---|
| 2025.12.18 | ₩19,324 | ₩19,404 | ₩19,257 | ₩19,257 | -0.35% | 6.7만 |
|---|
| 2025.12.17 | ₩19,378 | ₩19,431 | ₩19,297 | ₩19,297 | -0.41% | 8.8만 |
|---|
| 2025.12.16 | ₩19,418 | ₩19,418 | ₩19,311 | ₩19,364 | -0.28% | 8.6만 |
|---|
| 2025.12.15 | ₩19,297 | ₩19,391 | ₩19,244 | ₩19,378 | +0.42% | 7.3만 |
|---|
| 2025.12.12 | ₩19,364 | ₩19,364 | ₩19,244 | ₩19,297 | -0.35% | 7.9만 |
|---|
| 2025.12.11 | ₩19,284 | ₩19,391 | ₩19,271 | ₩19,311 | +0.14% | 9.6만 |
|---|
| 2025.12.10 | ₩19,458 | ₩19,525 | ₩19,418 | ₩19,458 | 0.00% | 7.8만 |
|---|
| 2025.12.09 | ₩19,498 | ₩19,538 | ₩19,418 | ₩19,458 | -0.21% | 9.8만 |
|---|
| 2025.12.08 | ₩19,538 | ₩19,552 | ₩19,404 | ₩19,485 | -0.27% | 5.9만 |
|---|
| 2025.12.05 | ₩19,578 | ₩19,686 | ₩19,498 | ₩19,525 | -0.27% | 8.9만 |
|---|
| 2025.12.04 | ₩19,645 | ₩19,659 | ₩19,552 | ₩19,619 | -0.14% | 9.8만 |
|---|
| 2025.12.03 | ₩19,538 | ₩19,632 | ₩19,512 | ₩19,592 | +0.27% | 6.3만 |
|---|
| 2025.12.02 | ₩19,605 | ₩19,672 | ₩19,418 | ₩19,512 | -0.48% | 12.2만 |
|---|
| 2025.12.01 | ₩19,605 | ₩19,619 | ₩19,552 | ₩19,605 | 0.00% | 11.3만 |
|---|
| 2025.11.28 | ₩19,659 | ₩19,712 | ₩19,538 | ₩19,712 | +0.27% | 7.2만 |
|---|
| 2025.11.26 | ₩19,538 | ₩19,659 | ₩19,498 | ₩19,552 | +0.07% | 9.5만 |
|---|
| 2025.11.25 | ₩19,364 | ₩19,538 | ₩19,351 | ₩19,498 | +0.69% | 6.6만 |
|---|
| 2025.11.24 | ₩19,257 | ₩19,431 | ₩19,217 | ₩19,351 | +0.49% | 7.6만 |
|---|
| 2025.11.21 | ₩19,150 | ₩19,231 | ₩19,070 | ₩19,231 | +0.42% | 7.1만 |
|---|
| 2025.11.20 | ₩19,338 | ₩19,351 | ₩19,057 | ₩19,057 | -1.45% | 15.1만 |
|---|
| 2025.11.19 | ₩19,244 | ₩19,391 | ₩19,244 | ₩19,257 | +0.07% | 6.3만 |
|---|
| 2025.11.18 | ₩19,297 | ₩19,324 | ₩19,204 | ₩19,297 | 0.00% | 9.9만 |
|---|
| 2025.11.17 | ₩19,244 | ₩19,324 | ₩19,177 | ₩19,297 | +0.28% | 18.2만 |
|---|
| 2025.11.14 | ₩19,177 | ₩19,257 | ₩19,083 | ₩19,190 | +0.07% | 6.6만 |
|---|
| 2025.11.13 | ₩19,324 | ₩19,324 | ₩19,204 | ₩19,257 | -0.35% | 7.9만 |
|---|
| 2025.11.12 | ₩19,538 | ₩19,538 | ₩19,404 | ₩19,498 | -0.21% | 5.3만 |
|---|
| 2025.11.11 | ₩19,445 | ₩19,498 | ₩19,418 | ₩19,498 | +0.28% | 8.5만 |
|---|
| 2025.11.10 | ₩19,498 | ₩19,525 | ₩19,284 | ₩19,391 | -0.55% | 10.3만 |
|---|
| 2025.11.07 | ₩19,378 | ₩19,471 | ₩19,271 | ₩19,418 | +0.21% | 8.1만 |
|---|
| 2025.11.06 | ₩19,404 | ₩19,471 | ₩19,338 | ₩19,351 | -0.28% | 4.4만 |
|---|
| 2025.11.05 | ₩19,404 | ₩19,485 | ₩19,378 | ₩19,404 | 0.00% | 5.5만 |
|---|
| 2025.11.04 | ₩19,311 | ₩19,404 | ₩19,271 | ₩19,351 | +0.21% | 7.6만 |
|---|
| 2025.11.03 | ₩19,445 | ₩19,445 | ₩19,311 | ₩19,364 | -0.41% | 3.2만 |
|---|
| 2025.10.31 | ₩19,525 | ₩19,578 | ₩19,271 | ₩19,445 | -0.41% | 8.8만 |
|---|
| 2025.10.30 | ₩19,378 | ₩19,458 | ₩19,338 | ₩19,404 | +0.14% | 4.4만 |
|---|
| 2025.10.29 | ₩19,632 | ₩19,632 | ₩19,364 | ₩19,471 | -0.82% | 14.3만 |
|---|
| 2025.10.28 | ₩19,578 | ₩19,592 | ₩19,512 | ₩19,565 | -0.07% | 5.6만 |
|---|
| 2025.10.27 | ₩19,485 | ₩19,619 | ₩19,485 | ₩19,565 | +0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩19,458 | ₩19,512 | ₩19,391 | ₩19,471 | +0.07% | 8만 |
|---|
| 2025.10.23 | ₩19,364 | ₩19,404 | ₩19,271 | ₩19,351 | -0.07% | 5만 |
|---|
| 2025.10.22 | ₩19,404 | ₩19,498 | ₩19,231 | ₩19,311 | -0.48% | 12만 |
|---|
| 2025.10.21 | ₩19,137 | ₩19,391 | ₩19,070 | ₩19,284 | +0.77% | 9만 |
|---|
| 2025.10.20 | ₩18,936 | ₩19,164 | ₩18,909 | ₩19,057 | +0.64% | 9.3만 |
|---|
| 2025.10.17 | ₩18,909 | ₩19,003 | ₩18,722 | ₩18,909 | 0.00% | 12.3만 |
|---|
| 2025.10.16 | ₩18,976 | ₩19,150 | ₩18,909 | ₩18,909 | -0.35% | 11.5만 |
|---|
| 2025.10.15 | ₩19,097 | ₩19,164 | ₩19,030 | ₩19,110 | +0.07% | 11.1만 |
|---|
| 2025.10.14 | ₩19,003 | ₩19,404 | ₩19,003 | ₩19,097 | +0.49% | 8.5만 |
|---|
| 2025.10.13 | ₩19,057 | ₩19,204 | ₩18,976 | ₩19,123 | +0.35% | 6.9만 |
|---|
| 2025.10.10 | ₩19,244 | ₩19,244 | ₩18,856 | ₩18,909 | -1.74% | 8.3만 |
|---|