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 | ₩15,608 | ₩15,689 | ₩15,528 | ₩15,689 | +0.52% | 10만 |
| 2026.10.08 | ₩15,487 | ₩15,554 | ₩15,394 | ₩15,541 | +0.35% | 12.3만 |
| 2026.10.07 | ₩15,554 | ₩15,595 | ₩15,434 | ₩15,461 | -0.60% | 16.1만 |
| 2026.10.06 | ₩15,501 | ₩15,621 | ₩15,394 | ₩15,608 | +0.69% | 11.7만 |
| 2026.10.05 | ₩15,581 | ₩15,581 | ₩15,367 | ₩15,420 | -1.03% | 21.7만 |
| 2026.10.02 | ₩15,729 | ₩15,890 | ₩15,608 | ₩15,689 | -0.26% | 17.7만 |
| 2026.10.01 | ₩15,796 | ₩15,796 | ₩15,474 | ₩15,702 | -0.59% | 17.8만 |
| 2026.09.30 | ₩15,769 | ₩15,876 | ₩15,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,742 |
| -0.17% |
| 30.8만 |
| 2026.09.29 | ₩15,581 | ₩15,769 | ₩15,541 | ₩15,715 | +0.86% | 15.6만 |
|---|
| 2026.09.28 | ₩15,608 | ₩15,648 | ₩15,501 | ₩15,568 | -0.26% | 18.6만 |
|---|
| 2026.09.25 | ₩15,608 | ₩15,930 | ₩15,447 | ₩15,662 | +0.34% | 17.9만 |
|---|
| 2026.09.24 | ₩15,474 | ₩15,581 | ₩15,367 | ₩15,501 | +0.17% | 24.3만 |
|---|
| 2026.09.23 | ₩15,984 | ₩15,997 | ₩15,568 | ₩15,568 | -2.60% | 21.4만 |
|---|
| 2026.09.22 | ₩16,131 | ₩16,211 | ₩15,970 | ₩16,051 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩16,077 | ₩16,118 | ₩16,051 | ₩16,064 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩16,051 | ₩16,144 | ₩15,997 | ₩15,997 | -0.33% | 10.3만 |
|---|
| 2026.09.17 | ₩16,051 | ₩16,211 | ₩15,970 | ₩16,010 | -0.25% | 26.7만 |
|---|
| 2026.09.16 | ₩15,957 | ₩16,051 | ₩15,890 | ₩16,051 | +0.59% | 18.6만 |
|---|
| 2026.09.15 | ₩16,091 | ₩16,091 | ₩15,943 | ₩15,970 | -0.75% | 18.2만 |
|---|
| 2026.09.14 | ₩16,198 | ₩16,305 | ₩16,024 | ₩16,091 | -0.66% | 13.8만 |
|---|
| 2026.09.11 | ₩16,332 | ₩16,413 | ₩16,225 | ₩16,238 | -0.57% | 13.4만 |
|---|
| 2026.09.10 | ₩16,413 | ₩16,533 | ₩16,279 | ₩16,305 | -0.65% | 36.1만 |
|---|
| 2026.09.09 | ₩16,520 | ₩16,533 | ₩16,439 | ₩16,493 | -0.16% | 23.6만 |
|---|
| 2026.09.08 | ₩16,466 | ₩16,547 | ₩16,426 | ₩16,439 | -0.16% | 15.9만 |
|---|
| 2026.09.04 | ₩16,560 | ₩16,574 | ₩16,372 | ₩16,413 | -0.89% | 11.9만 |
|---|
| 2026.09.03 | ₩16,493 | ₩16,560 | ₩16,426 | ₩16,547 | +0.33% | 37.9만 |
|---|
| 2026.09.02 | ₩16,439 | ₩16,627 | ₩16,399 | ₩16,399 | -0.24% | 14.9만 |
|---|
| 2026.09.01 | ₩16,493 | ₩16,493 | ₩16,372 | ₩16,413 | -0.49% | 15.3만 |
|---|
| 2026.08.31 | ₩16,600 | ₩16,667 | ₩16,493 | ₩16,493 | -0.65% | 10만 |
|---|
| 2026.08.28 | ₩16,600 | ₩16,627 | ₩16,506 | ₩16,574 | -0.16% | 7.7만 |
|---|
| 2026.08.27 | ₩16,641 | ₩16,641 | ₩16,520 | ₩16,547 | -0.56% | 9.8만 |
|---|
| 2026.08.26 | ₩16,547 | ₩16,627 | ₩16,506 | ₩16,587 | +0.24% | 12.8만 |
|---|
| 2026.08.25 | ₩16,480 | ₩16,627 | ₩16,480 | ₩16,614 | +0.81% | 10.8만 |
|---|
| 2026.08.24 | ₩16,426 | ₩16,560 | ₩16,372 | ₩16,399 | -0.16% | 23.4만 |
|---|
| 2026.08.21 | ₩16,547 | ₩16,574 | ₩16,439 | ₩16,439 | -0.65% | 21만 |
|---|
| 2026.08.20 | ₩16,614 | ₩16,614 | ₩16,466 | ₩16,480 | -0.81% | 13.1만 |
|---|
| 2026.08.19 | ₩16,694 | ₩16,694 | ₩16,560 | ₩16,627 | -0.40% | 12.4만 |
|---|
| 2026.08.18 | ₩16,734 | ₩16,734 | ₩16,600 | ₩16,627 | -0.64% | 16만 |
|---|
| 2026.08.17 | ₩16,681 | ₩16,734 | ₩16,506 | ₩16,721 | +0.24% | 25.9만 |
|---|
| 2026.08.14 | ₩16,708 | ₩16,761 | ₩16,587 | ₩16,641 | -0.40% | 19.4만 |
|---|
| 2026.08.13 | ₩16,721 | ₩16,801 | ₩16,667 | ₩16,708 | -0.08% | 13.6만 |
|---|
| 2026.08.12 | ₩16,895 | ₩16,909 | ₩16,815 | ₩16,869 | -0.16% | 11.1만 |
|---|
| 2026.08.11 | ₩16,842 | ₩16,922 | ₩16,775 | ₩16,815 | -0.16% | 11.1만 |
|---|
| 2026.08.10 | ₩16,828 | ₩16,909 | ₩16,828 | ₩16,869 | +0.24% | 13.4만 |
|---|
| 2026.08.07 | ₩16,815 | ₩16,922 | ₩16,775 | ₩16,869 | +0.32% | 12.2만 |
|---|
| 2026.08.06 | ₩16,842 | ₩16,962 | ₩16,801 | ₩16,801 | -0.24% | 10.7만 |
|---|
| 2026.08.05 | ₩16,936 | ₩17,029 | ₩16,761 | ₩16,909 | -0.16% | 18.5만 |
|---|
| 2026.08.04 | ₩16,734 | ₩16,869 | ₩16,708 | ₩16,869 | +0.80% | 14.8만 |
|---|
| 2026.08.03 | ₩16,761 | ₩16,761 | ₩16,654 | ₩16,708 | -0.32% | 15만 |
|---|
| 2026.07.31 | ₩16,788 | ₩16,882 | ₩16,641 | ₩16,681 | -0.64% | 14.8만 |
|---|
| 2026.07.30 | ₩16,654 | ₩16,801 | ₩16,627 | ₩16,694 | +0.24% | 9.6만 |
|---|
| 2026.07.29 | ₩16,761 | ₩16,828 | ₩16,627 | ₩16,654 | -0.64% | 9.1만 |
|---|
| 2026.07.28 | ₩16,788 | ₩16,801 | ₩16,654 | ₩16,748 | -0.24% | 8.5만 |
|---|
| 2026.07.27 | ₩16,801 | ₩16,828 | ₩16,614 | ₩16,815 | +0.08% | 8.1만 |
|---|
| 2026.07.24 | ₩16,775 | ₩16,842 | ₩16,506 | ₩16,667 | -0.64% | 27.4만 |
|---|
| 2026.07.23 | ₩17,029 | ₩17,056 | ₩16,600 | ₩16,775 | -1.50% | 35.6만 |
|---|
| 2026.07.22 | ₩17,177 | ₩17,217 | ₩16,989 | ₩17,070 | -0.62% | 7.2만 |
|---|
| 2026.07.21 | ₩17,150 | ₩17,231 | ₩17,029 | ₩17,123 | -0.16% | 11만 |
|---|
| 2026.07.20 | ₩17,029 | ₩17,123 | ₩16,989 | ₩17,096 | +0.39% | 12.2만 |
|---|
| 2026.07.17 | ₩16,989 | ₩17,083 | ₩16,949 | ₩16,962 | -0.16% | 13.3만 |
|---|
| 2026.07.16 | ₩17,070 | ₩17,204 | ₩17,043 | ₩17,083 | +0.08% | 9.1만 |
|---|
| 2026.07.15 | ₩17,150 | ₩17,217 | ₩17,029 | ₩17,137 | -0.08% | 10.4만 |
|---|
| 2026.07.14 | ₩17,096 | ₩17,204 | ₩16,989 | ₩17,070 | -0.16% | 9.2만 |
|---|
| 2026.07.13 | ₩17,164 | ₩17,231 | ₩16,989 | ₩17,110 | -0.31% | 11.7만 |
|---|
| 2026.07.10 | ₩17,298 | ₩17,365 | ₩17,096 | ₩17,257 | -0.23% | 14만 |
|---|
| 2026.07.09 | ₩17,150 | ₩17,271 | ₩17,070 | ₩17,244 | +0.55% | 10만 |
|---|
| 2026.07.08 | ₩17,298 | ₩17,351 | ₩17,190 | ₩17,204 | -0.54% | 9.5만 |
|---|
| 2026.07.07 | ₩17,418 | ₩17,472 | ₩17,324 | ₩17,405 | -0.08% | 7.8만 |
|---|
| 2026.07.06 | ₩17,351 | ₩17,539 | ₩17,298 | ₩17,418 | +0.39% | 10.3만 |
|---|
| 2026.07.02 | ₩17,391 | ₩17,552 | ₩17,257 | ₩17,405 | +0.08% | 10.2만 |
|---|
| 2026.07.01 | ₩17,512 | ₩17,552 | ₩17,365 | ₩17,391 | -0.69% | 10.2만 |
|---|
| 2026.06.30 | ₩17,365 | ₩17,593 | ₩17,311 | ₩17,512 | +0.85% | 20.5만 |
|---|
| 2026.06.29 | ₩17,190 | ₩17,432 | ₩17,190 | ₩17,365 | +1.01% | 17.6만 |
|---|
| 2026.06.26 | ₩17,096 | ₩17,257 | ₩17,096 | ₩17,177 | +0.47% | 9.7만 |
|---|
| 2026.06.25 | ₩17,003 | ₩17,204 | ₩17,003 | ₩17,164 | +0.95% | 12.3만 |
|---|
| 2026.06.24 | ₩17,137 | ₩17,284 | ₩16,936 | ₩17,003 | -0.78% | 17만 |
|---|
| 2026.06.23 | ₩17,083 | ₩17,150 | ₩17,029 | ₩17,096 | +0.08% | 7.9만 |
|---|
| 2026.06.22 | ₩17,096 | ₩17,164 | ₩17,096 | ₩17,110 | +0.08% | 8.2만 |
|---|
| 2026.06.18 | ₩17,110 | ₩17,164 | ₩16,895 | ₩17,083 | -0.16% | 12.1만 |
|---|
| 2026.06.17 | ₩17,110 | ₩17,298 | ₩17,016 | ₩17,056 | -0.31% | 12.8만 |
|---|
| 2026.06.16 | ₩17,190 | ₩17,298 | ₩17,123 | ₩17,204 | +0.08% | 4.4만 |
|---|
| 2026.06.15 | ₩17,150 | ₩17,271 | ₩17,056 | ₩17,177 | +0.16% | 14.2만 |
|---|
| 2026.06.12 | ₩17,083 | ₩17,231 | ₩17,043 | ₩17,137 | +0.31% | 8.8만 |
|---|
| 2026.06.11 | ₩16,962 | ₩17,177 | ₩16,962 | ₩17,110 | +0.87% | 20.1만 |
|---|
| 2026.06.10 | ₩17,244 | ₩17,351 | ₩17,150 | ₩17,231 | -0.08% | 8.5만 |
|---|
| 2026.06.09 | ₩17,217 | ₩17,298 | ₩17,150 | ₩17,217 | 0.00% | 11.6만 |
|---|
| 2026.06.08 | ₩17,324 | ₩17,378 | ₩17,177 | ₩17,204 | -0.70% | 12.1만 |
|---|
| 2026.06.05 | ₩17,164 | ₩17,244 | ₩17,096 | ₩17,217 | +0.31% | 13.1만 |
|---|
| 2026.06.04 | ₩17,231 | ₩17,351 | ₩17,150 | ₩17,284 | +0.31% | 11.3만 |
|---|
| 2026.06.03 | ₩17,459 | ₩17,459 | ₩17,204 | ₩17,284 | -1.00% | 12만 |
|---|
| 2026.06.02 | ₩17,459 | ₩17,526 | ₩17,405 | ₩17,418 | -0.23% | 9.7만 |
|---|
| 2026.06.01 | ₩17,539 | ₩17,660 | ₩17,432 | ₩17,485 | -0.31% | 14.5만 |
|---|
| 2026.05.29 | ₩17,566 | ₩17,593 | ₩17,472 | ₩17,552 | -0.08% | 9.2만 |
|---|
| 2026.05.28 | ₩17,351 | ₩17,526 | ₩17,351 | ₩17,512 | +0.93% | 12.3만 |
|---|
| 2026.05.27 | ₩17,445 | ₩17,499 | ₩17,311 | ₩17,418 | -0.15% | 8.4만 |
|---|
| 2026.05.26 | ₩17,378 | ₩17,499 | ₩17,298 | ₩17,418 | +0.23% | 10.5만 |
|---|
| 2026.05.22 | ₩17,405 | ₩17,485 | ₩17,338 | ₩17,351 | -0.31% | 9.8만 |
|---|
| 2026.05.21 | ₩17,351 | ₩17,499 | ₩17,284 | ₩17,365 | +0.08% | 7.5만 |
|---|
| 2026.05.20 | ₩17,164 | ₩17,391 | ₩17,096 | ₩17,338 | +1.02% | 10.8만 |
|---|
| 2026.05.19 | ₩17,123 | ₩17,271 | ₩17,123 | ₩17,164 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩17,351 | ₩17,432 | ₩17,231 | ₩17,244 | -0.62% | 8만 |
|---|
| 2026.05.15 | ₩17,633 | ₩17,847 | ₩17,298 | ₩17,365 | -1.52% | 10.7만 |
|---|
| 2026.05.14 | ₩17,646 | ₩17,780 | ₩17,526 | ₩17,686 | +0.23% | 5.3만 |
|---|
| 2026.05.13 | ₩17,767 | ₩18,035 | ₩17,646 | ₩17,713 | -0.30% | 9.2만 |
|---|
| 2026.05.12 | ₩17,901 | ₩18,075 | ₩17,512 | ₩17,834 | -0.37% | 13.4만 |
|---|
| 2026.05.11 | ₩18,116 | ₩18,183 | ₩17,968 | ₩18,022 | -0.52% | 6.8만 |
|---|
| 2026.05.08 | ₩18,129 | ₩18,129 | ₩18,008 | ₩18,075 | -0.30% | 7.5만 |
|---|
| 2026.05.07 | ₩18,209 | ₩18,209 | ₩18,008 | ₩18,049 | -0.88% | 4.1만 |
|---|
| 2026.05.06 | ₩18,062 | ₩18,169 | ₩18,062 | ₩18,102 | +0.22% | 4.3만 |
|---|
| 2026.05.05 | ₩18,102 | ₩18,116 | ₩17,928 | ₩18,049 | -0.30% | 6.4만 |
|---|
| 2026.05.04 | ₩18,183 | ₩18,196 | ₩18,022 | ₩18,062 | -0.66% | 4.3만 |
|---|
| 2026.05.01 | ₩18,089 | ₩18,276 | ₩18,035 | ₩18,142 | +0.30% | 8.4만 |
|---|
| 2026.04.30 | ₩17,955 | ₩18,089 | ₩17,821 | ₩18,062 | +0.60% | 10만 |
|---|
| 2026.04.29 | ₩17,847 | ₩17,928 | ₩17,700 | ₩17,847 | 0.00% | 11만 |
|---|
| 2026.04.28 | ₩18,022 | ₩18,022 | ₩17,821 | ₩17,928 | -0.52% | 12.2만 |
|---|
| 2026.04.27 | ₩18,022 | ₩18,089 | ₩17,834 | ₩18,049 | +0.15% | 10.3만 |
|---|
| 2026.04.24 | ₩17,901 | ₩17,995 | ₩17,861 | ₩17,941 | +0.22% | 4.6만 |
|---|
| 2026.04.23 | ₩17,955 | ₩18,008 | ₩17,834 | ₩17,888 | -0.37% | 4.4만 |
|---|
| 2026.04.22 | ₩18,035 | ₩18,035 | ₩17,861 | ₩17,955 | -0.45% | 6.4만 |
|---|
| 2026.04.21 | ₩18,089 | ₩18,089 | ₩17,847 | ₩17,941 | -0.82% | 8.2만 |
|---|
| 2026.04.20 | ₩17,981 | ₩18,062 | ₩17,941 | ₩18,062 | +0.45% | 8.7만 |
|---|
| 2026.04.17 | ₩17,901 | ₩17,995 | ₩17,901 | ₩17,981 | +0.45% | 11.2만 |
|---|
| 2026.04.16 | ₩17,941 | ₩17,995 | ₩17,834 | ₩17,874 | -0.37% | 9.2만 |
|---|
| 2026.04.15 | ₩17,955 | ₩17,955 | ₩17,767 | ₩17,928 | -0.15% | 7.2만 |
|---|
| 2026.04.14 | ₩17,767 | ₩17,914 | ₩17,593 | ₩17,901 | +0.75% | 12.5만 |
|---|
| 2026.04.13 | ₩17,593 | ₩17,740 | ₩17,499 | ₩17,727 | +0.76% | 9.5만 |
|---|
| 2026.04.10 | ₩17,767 | ₩17,767 | ₩17,593 | ₩17,660 | -0.60% | 7만 |
|---|
| 2026.04.09 | ₩17,633 | ₩17,767 | ₩17,579 | ₩17,740 | +0.61% | 11만 |
|---|
| 2026.04.08 | ₩18,049 | ₩18,075 | ₩17,700 | ₩17,740 | -1.71% | 11.2만 |
|---|
| 2026.04.07 | ₩17,526 | ₩17,700 | ₩17,512 | ₩17,646 | +0.69% | 9.7만 |
|---|
| 2026.04.06 | ₩17,619 | ₩17,700 | ₩17,485 | ₩17,499 | -0.68% | 10.7만 |
|---|
| 2026.04.02 | ₩17,646 | ₩17,700 | ₩17,552 | ₩17,579 | -0.38% | 7.2만 |
|---|
| 2026.04.01 | ₩17,700 | ₩17,834 | ₩17,566 | ₩17,713 | +0.08% | 10.2만 |
|---|
| 2026.03.31 | ₩16,936 | ₩17,646 | ₩16,842 | ₩17,646 | +4.20% | 15만 |
|---|
| 2026.03.30 | ₩16,949 | ₩17,324 | ₩16,801 | ₩16,909 | -0.24% | 12.2만 |
|---|
| 2026.03.27 | ₩17,190 | ₩17,378 | ₩16,815 | ₩16,895 | -1.72% | 16.3만 |
|---|
| 2026.03.26 | ₩17,606 | ₩17,633 | ₩17,190 | ₩17,190 | -2.36% | 12.5만 |
|---|
| 2026.03.25 | ₩17,606 | ₩17,847 | ₩17,566 | ₩17,673 | +0.38% | 8.3만 |
|---|
| 2026.03.24 | ₩17,499 | ₩17,660 | ₩17,351 | ₩17,526 | +0.15% | 6.1만 |
|---|
| 2026.03.23 | ₩17,378 | ₩17,552 | ₩17,311 | ₩17,499 | +0.69% | 7.4만 |
|---|
| 2026.03.20 | ₩17,754 | ₩17,780 | ₩16,895 | ₩17,244 | -2.87% | 11.4만 |
|---|
| 2026.03.19 | ₩17,834 | ₩17,914 | ₩17,740 | ₩17,794 | -0.23% | 6.1만 |
|---|
| 2026.03.18 | ₩17,981 | ₩18,035 | ₩17,901 | ₩17,914 | -0.37% | 6.4만 |
|---|
| 2026.03.17 | ₩17,861 | ₩18,008 | ₩17,821 | ₩17,955 | +0.53% | 4.1만 |
|---|
| 2026.03.16 | ₩17,821 | ₩17,968 | ₩17,794 | ₩17,807 | -0.08% | 9.5만 |
|---|
| 2026.03.13 | ₩18,397 | ₩18,478 | ₩17,686 | ₩17,740 | -3.57% | 40.2만 |
|---|
| 2026.03.12 | ₩18,411 | ₩18,571 | ₩18,317 | ₩18,424 | +0.07% | 9.7만 |
|---|
| 2026.03.11 | ₩18,773 | ₩18,826 | ₩18,639 | ₩18,679 | -0.50% | 6.4만 |
|---|
| 2026.03.10 | ₩18,652 | ₩18,907 | ₩18,625 | ₩18,773 | +0.65% | 9만 |
|---|
| 2026.03.09 | ₩18,826 | ₩18,840 | ₩18,585 | ₩18,746 | -0.43% | 13.7만 |
|---|
| 2026.03.06 | ₩19,094 | ₩19,148 | ₩18,826 | ₩18,853 | -1.26% | 13.7만 |
|---|
| 2026.03.05 | ₩19,269 | ₩19,282 | ₩19,094 | ₩19,161 | -0.56% | 8.9만 |
|---|
| 2026.03.04 | ₩19,215 | ₩19,296 | ₩19,202 | ₩19,229 | +0.07% | 6.4만 |
|---|
| 2026.03.03 | ₩19,430 | ₩19,470 | ₩19,121 | ₩19,135 | -1.52% | 17.2만 |
|---|
| 2026.03.02 | ₩19,604 | ₩19,644 | ₩19,403 | ₩19,456 | -0.75% | 8.1만 |
|---|
| 2026.02.27 | ₩19,658 | ₩19,698 | ₩19,537 | ₩19,604 | -0.27% | 11만 |
|---|
| 2026.02.26 | ₩19,644 | ₩19,658 | ₩19,577 | ₩19,658 | +0.07% | 8만 |
|---|
| 2026.02.25 | ₩19,658 | ₩19,658 | ₩19,524 | ₩19,604 | -0.27% | 3.9만 |
|---|
| 2026.02.24 | ₩19,510 | ₩19,604 | ₩19,497 | ₩19,577 | +0.34% | 4.4만 |
|---|
| 2026.02.23 | ₩19,564 | ₩19,631 | ₩19,443 | ₩19,443 | -0.62% | 5.1만 |
|---|
| 2026.02.20 | ₩19,497 | ₩19,644 | ₩19,497 | ₩19,577 | +0.41% | 4.7만 |
|---|
| 2026.02.19 | ₩19,550 | ₩19,671 | ₩19,510 | ₩19,537 | -0.07% | 7.8만 |
|---|
| 2026.02.18 | ₩19,684 | ₩19,711 | ₩19,564 | ₩19,577 | -0.54% | 6.8만 |
|---|
| 2026.02.17 | ₩19,684 | ₩19,698 | ₩19,591 | ₩19,684 | 0.00% | 12만 |
|---|
| 2026.02.13 | ₩19,631 | ₩19,711 | ₩19,577 | ₩19,671 | +0.20% | 6.5만 |
|---|
| 2026.02.12 | ₩19,671 | ₩19,765 | ₩19,550 | ₩19,644 | -0.14% | 7만 |
|---|
| 2026.02.11 | ₩19,684 | ₩19,832 | ₩19,604 | ₩19,805 | +0.61% | 10만 |
|---|
| 2026.02.10 | ₩19,577 | ₩19,725 | ₩19,577 | ₩19,711 | +0.68% | 9.7만 |
|---|
| 2026.02.09 | ₩19,658 | ₩19,671 | ₩19,524 | ₩19,617 | -0.20% | 9.1만 |
|---|
| 2026.02.06 | ₩19,510 | ₩19,738 | ₩19,456 | ₩19,671 | +0.82% | 12.9만 |
|---|
| 2026.02.05 | ₩19,577 | ₩19,604 | ₩19,470 | ₩19,483 | -0.48% | 8.7만 |
|---|
| 2026.02.04 | ₩19,577 | ₩19,684 | ₩19,510 | ₩19,604 | +0.14% | 11.3만 |
|---|
| 2026.02.03 | ₩19,604 | ₩19,698 | ₩19,524 | ₩19,617 | +0.07% | 9.8만 |
|---|
| 2026.02.02 | ₩19,524 | ₩19,698 | ₩19,524 | ₩19,604 | +0.41% | 8.2만 |
|---|
| 2026.01.30 | ₩19,537 | ₩19,684 | ₩19,537 | ₩19,577 | +0.21% | 3.2만 |
|---|
| 2026.01.29 | ₩19,698 | ₩19,698 | ₩19,524 | ₩19,617 | -0.41% | 5.5만 |
|---|
| 2026.01.28 | ₩19,671 | ₩19,738 | ₩19,644 | ₩19,698 | +0.14% | 4.9만 |
|---|
| 2026.01.27 | ₩19,658 | ₩19,711 | ₩19,617 | ₩19,617 | -0.20% | 6만 |
|---|
| 2026.01.26 | ₩19,725 | ₩19,725 | ₩19,577 | ₩19,604 | -0.61% | 5.8만 |
|---|
| 2026.01.23 | ₩19,671 | ₩19,698 | ₩19,617 | ₩19,698 | +0.14% | 8.1만 |
|---|
| 2026.01.22 | ₩19,591 | ₩19,684 | ₩19,524 | ₩19,644 | +0.27% | 6.6만 |
|---|
| 2026.01.21 | ₩19,430 | ₩19,577 | ₩19,121 | ₩19,577 | +0.76% | 9만 |
|---|
| 2026.01.20 | ₩19,336 | ₩19,443 | ₩19,175 | ₩19,376 | +0.21% | 13.3만 |
|---|
| 2026.01.16 | ₩19,389 | ₩19,497 | ₩19,376 | ₩19,376 | -0.07% | 6.7만 |
|---|
| 2026.01.15 | ₩19,470 | ₩19,591 | ₩19,430 | ₩19,430 | -0.21% | 5.8만 |
|---|
| 2026.01.14 | ₩19,470 | ₩19,537 | ₩19,456 | ₩19,497 | +0.14% | 6.7만 |
|---|
| 2026.01.13 | ₩19,456 | ₩19,564 | ₩19,443 | ₩19,524 | +0.34% | 6.8만 |
|---|
| 2026.01.12 | ₩19,483 | ₩19,510 | ₩19,443 | ₩19,456 | -0.14% | 6.8만 |
|---|
| 2026.01.09 | ₩19,443 | ₩19,550 | ₩19,416 | ₩19,510 | +0.34% | 9만 |
|---|
| 2026.01.08 | ₩19,456 | ₩19,550 | ₩19,363 | ₩19,483 | +0.14% | 10.1만 |
|---|
| 2026.01.07 | ₩19,349 | ₩19,497 | ₩19,309 | ₩19,470 | +0.62% | 8만 |
|---|
| 2026.01.06 | ₩19,443 | ₩19,510 | ₩19,336 | ₩19,363 | -0.41% | 8.8만 |
|---|
| 2026.01.05 | ₩19,456 | ₩19,510 | ₩19,376 | ₩19,443 | -0.07% | 6.6만 |
|---|
| 2026.01.02 | ₩19,456 | ₩19,456 | ₩19,349 | ₩19,416 | -0.21% | 4만 |
|---|
| 2025.12.31 | ₩19,550 | ₩19,550 | ₩19,376 | ₩19,403 | -0.75% | 12.6만 |
|---|
| 2025.12.30 | ₩19,322 | ₩19,524 | ₩19,322 | ₩19,524 | +1.04% | 7.1만 |
|---|
| 2025.12.29 | ₩19,349 | ₩19,510 | ₩19,309 | ₩19,322 | -0.14% | 8만 |
|---|
| 2025.12.26 | ₩19,336 | ₩19,470 | ₩19,322 | ₩19,389 | +0.28% | 3.4만 |
|---|
| 2025.12.24 | ₩19,470 | ₩19,497 | ₩19,403 | ₩19,456 | -0.07% | 4.5만 |
|---|
| 2025.12.23 | ₩19,443 | ₩19,550 | ₩19,443 | ₩19,524 | +0.41% | 14.2만 |
|---|
| 2025.12.22 | ₩19,470 | ₩19,577 | ₩19,389 | ₩19,403 | -0.34% | 9.7만 |
|---|
| 2025.12.19 | ₩19,282 | ₩19,430 | ₩19,282 | ₩19,389 | +0.56% | 8.4만 |
|---|
| 2025.12.18 | ₩19,363 | ₩19,443 | ₩19,296 | ₩19,296 | -0.35% | 6.7만 |
|---|
| 2025.12.17 | ₩19,416 | ₩19,470 | ₩19,336 | ₩19,336 | -0.41% | 8.8만 |
|---|
| 2025.12.16 | ₩19,456 | ₩19,456 | ₩19,349 | ₩19,403 | -0.28% | 8.6만 |
|---|
| 2025.12.15 | ₩19,336 | ₩19,430 | ₩19,282 | ₩19,416 | +0.42% | 7.3만 |
|---|
| 2025.12.12 | ₩19,403 | ₩19,403 | ₩19,282 | ₩19,336 | -0.35% | 7.9만 |
|---|
| 2025.12.11 | ₩19,322 | ₩19,430 | ₩19,309 | ₩19,349 | +0.14% | 9.6만 |
|---|
| 2025.12.10 | ₩19,497 | ₩19,564 | ₩19,456 | ₩19,497 | 0.00% | 7.8만 |
|---|
| 2025.12.09 | ₩19,537 | ₩19,577 | ₩19,456 | ₩19,497 | -0.21% | 9.8만 |
|---|
| 2025.12.08 | ₩19,577 | ₩19,591 | ₩19,443 | ₩19,524 | -0.27% | 5.9만 |
|---|
| 2025.12.05 | ₩19,617 | ₩19,725 | ₩19,537 | ₩19,564 | -0.27% | 8.9만 |
|---|
| 2025.12.04 | ₩19,684 | ₩19,698 | ₩19,591 | ₩19,658 | -0.14% | 9.8만 |
|---|
| 2025.12.03 | ₩19,577 | ₩19,671 | ₩19,550 | ₩19,631 | +0.27% | 6.3만 |
|---|
| 2025.12.02 | ₩19,644 | ₩19,711 | ₩19,456 | ₩19,550 | -0.48% | 12.2만 |
|---|
| 2025.12.01 | ₩19,644 | ₩19,658 | ₩19,591 | ₩19,644 | 0.00% | 11.3만 |
|---|
| 2025.11.28 | ₩19,698 | ₩19,751 | ₩19,577 | ₩19,751 | +0.27% | 7.2만 |
|---|
| 2025.11.26 | ₩19,577 | ₩19,698 | ₩19,537 | ₩19,591 | +0.07% | 9.5만 |
|---|
| 2025.11.25 | ₩19,403 | ₩19,577 | ₩19,389 | ₩19,537 | +0.69% | 6.6만 |
|---|
| 2025.11.24 | ₩19,296 | ₩19,470 | ₩19,255 | ₩19,389 | +0.49% | 7.6만 |
|---|
| 2025.11.21 | ₩19,188 | ₩19,269 | ₩19,108 | ₩19,269 | +0.42% | 7.1만 |
|---|
| 2025.11.20 | ₩19,376 | ₩19,389 | ₩19,094 | ₩19,094 | -1.45% | 15.1만 |
|---|
| 2025.11.19 | ₩19,282 | ₩19,430 | ₩19,282 | ₩19,296 | +0.07% | 6.3만 |
|---|
| 2025.11.18 | ₩19,336 | ₩19,363 | ₩19,242 | ₩19,336 | 0.00% | 9.9만 |
|---|
| 2025.11.17 | ₩19,282 | ₩19,363 | ₩19,215 | ₩19,336 | +0.28% | 18.2만 |
|---|
| 2025.11.14 | ₩19,215 | ₩19,296 | ₩19,121 | ₩19,229 | +0.07% | 6.6만 |
|---|
| 2025.11.13 | ₩19,363 | ₩19,363 | ₩19,242 | ₩19,296 | -0.35% | 7.9만 |
|---|
| 2025.11.12 | ₩19,577 | ₩19,577 | ₩19,443 | ₩19,537 | -0.21% | 5.3만 |
|---|
| 2025.11.11 | ₩19,483 | ₩19,537 | ₩19,456 | ₩19,537 | +0.28% | 8.5만 |
|---|
| 2025.11.10 | ₩19,537 | ₩19,564 | ₩19,322 | ₩19,430 | -0.55% | 10.3만 |
|---|
| 2025.11.07 | ₩19,416 | ₩19,510 | ₩19,309 | ₩19,456 | +0.21% | 8.1만 |
|---|
| 2025.11.06 | ₩19,443 | ₩19,510 | ₩19,376 | ₩19,389 | -0.28% | 4.4만 |
|---|
| 2025.11.05 | ₩19,443 | ₩19,524 | ₩19,416 | ₩19,443 | 0.00% | 5.5만 |
|---|
| 2025.11.04 | ₩19,349 | ₩19,443 | ₩19,309 | ₩19,389 | +0.21% | 7.6만 |
|---|
| 2025.11.03 | ₩19,483 | ₩19,483 | ₩19,349 | ₩19,403 | -0.41% | 3.2만 |
|---|
| 2025.10.31 | ₩19,564 | ₩19,617 | ₩19,309 | ₩19,483 | -0.41% | 8.8만 |
|---|
| 2025.10.30 | ₩19,416 | ₩19,497 | ₩19,376 | ₩19,443 | +0.14% | 4.4만 |
|---|
| 2025.10.29 | ₩19,671 | ₩19,671 | ₩19,403 | ₩19,510 | -0.82% | 14.3만 |
|---|
| 2025.10.28 | ₩19,617 | ₩19,631 | ₩19,550 | ₩19,604 | -0.07% | 5.6만 |
|---|
| 2025.10.27 | ₩19,524 | ₩19,658 | ₩19,524 | ₩19,604 | +0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩19,497 | ₩19,550 | ₩19,430 | ₩19,510 | +0.07% | 8만 |
|---|
| 2025.10.23 | ₩19,403 | ₩19,443 | ₩19,309 | ₩19,389 | -0.07% | 5만 |
|---|
| 2025.10.22 | ₩19,443 | ₩19,537 | ₩19,269 | ₩19,349 | -0.48% | 12만 |
|---|
| 2025.10.21 | ₩19,175 | ₩19,430 | ₩19,108 | ₩19,322 | +0.77% | 9만 |
|---|
| 2025.10.20 | ₩18,974 | ₩19,202 | ₩18,947 | ₩19,094 | +0.64% | 9.3만 |
|---|
| 2025.10.17 | ₩18,947 | ₩19,041 | ₩18,759 | ₩18,947 | 0.00% | 12.3만 |
|---|
| 2025.10.16 | ₩19,014 | ₩19,188 | ₩18,947 | ₩18,947 | -0.35% | 11.5만 |
|---|
| 2025.10.15 | ₩19,135 | ₩19,202 | ₩19,068 | ₩19,148 | +0.07% | 11.1만 |
|---|
| 2025.10.14 | ₩19,041 | ₩19,443 | ₩19,041 | ₩19,135 | +0.49% | 8.5만 |
|---|
| 2025.10.13 | ₩19,094 | ₩19,242 | ₩19,014 | ₩19,161 | +0.35% | 6.9만 |
|---|
| 2025.10.10 | ₩19,282 | ₩19,282 | ₩18,893 | ₩18,947 | -1.74% | 8.3만 |
|---|