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 | ₩15,576 | ₩15,657 | ₩15,496 | ₩15,657 | +0.52% | 10만 |
| 2026.10.08 | ₩15,456 | ₩15,523 | ₩15,362 | ₩15,510 | +0.35% | 12.3만 |
| 2026.10.07 | ₩15,523 | ₩15,563 | ₩15,402 | ₩15,429 | -0.60% | 16.1만 |
| 2026.10.06 | ₩15,469 | ₩15,590 | ₩15,362 | ₩15,576 | +0.69% | 11.7만 |
| 2026.10.05 | ₩15,550 | ₩15,550 | ₩15,336 | ₩15,389 | -1.03% | 21.7만 |
| 2026.10.02 | ₩15,697 | ₩15,857 | ₩15,576 | ₩15,657 | -0.26% | 17.7만 |
| 2026.10.01 | ₩15,764 | ₩15,764 | ₩15,443 | ₩15,670 | -0.59% | 17.8만 |
| 2026.09.30 | ₩15,737 | ₩15,844 | ₩15,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,710 |
| -0.17% |
| 30.8만 |
| 2026.09.29 | ₩15,550 | ₩15,737 | ₩15,510 | ₩15,683 | +0.86% | 15.6만 |
|---|
| 2026.09.28 | ₩15,576 | ₩15,617 | ₩15,469 | ₩15,536 | -0.26% | 18.6만 |
|---|
| 2026.09.25 | ₩15,576 | ₩15,898 | ₩15,416 | ₩15,630 | +0.34% | 17.9만 |
|---|
| 2026.09.24 | ₩15,443 | ₩15,550 | ₩15,336 | ₩15,469 | +0.17% | 24.3만 |
|---|
| 2026.09.23 | ₩15,951 | ₩15,964 | ₩15,536 | ₩15,536 | -2.60% | 21.4만 |
|---|
| 2026.09.22 | ₩16,098 | ₩16,179 | ₩15,938 | ₩16,018 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩16,045 | ₩16,085 | ₩16,018 | ₩16,031 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩16,018 | ₩16,112 | ₩15,964 | ₩15,964 | -0.33% | 10.3만 |
|---|
| 2026.09.17 | ₩16,018 | ₩16,179 | ₩15,938 | ₩15,978 | -0.25% | 26.7만 |
|---|
| 2026.09.16 | ₩15,924 | ₩16,018 | ₩15,857 | ₩16,018 | +0.59% | 18.6만 |
|---|
| 2026.09.15 | ₩16,058 | ₩16,058 | ₩15,911 | ₩15,938 | -0.75% | 18.2만 |
|---|
| 2026.09.14 | ₩16,165 | ₩16,272 | ₩15,991 | ₩16,058 | -0.66% | 13.8만 |
|---|
| 2026.09.11 | ₩16,299 | ₩16,379 | ₩16,192 | ₩16,205 | -0.57% | 13.4만 |
|---|
| 2026.09.10 | ₩16,379 | ₩16,500 | ₩16,246 | ₩16,272 | -0.65% | 36.1만 |
|---|
| 2026.09.09 | ₩16,486 | ₩16,500 | ₩16,406 | ₩16,460 | -0.16% | 23.6만 |
|---|
| 2026.09.08 | ₩16,433 | ₩16,513 | ₩16,393 | ₩16,406 | -0.16% | 15.9만 |
|---|
| 2026.09.04 | ₩16,527 | ₩16,540 | ₩16,339 | ₩16,379 | -0.89% | 11.9만 |
|---|
| 2026.09.03 | ₩16,460 | ₩16,527 | ₩16,393 | ₩16,513 | +0.33% | 37.9만 |
|---|
| 2026.09.02 | ₩16,406 | ₩16,593 | ₩16,366 | ₩16,366 | -0.24% | 14.9만 |
|---|
| 2026.09.01 | ₩16,460 | ₩16,460 | ₩16,339 | ₩16,379 | -0.49% | 15.3만 |
|---|
| 2026.08.31 | ₩16,567 | ₩16,634 | ₩16,460 | ₩16,460 | -0.65% | 10만 |
|---|
| 2026.08.28 | ₩16,567 | ₩16,593 | ₩16,473 | ₩16,540 | -0.16% | 7.7만 |
|---|
| 2026.08.27 | ₩16,607 | ₩16,607 | ₩16,486 | ₩16,513 | -0.56% | 9.8만 |
|---|
| 2026.08.26 | ₩16,513 | ₩16,593 | ₩16,473 | ₩16,553 | +0.24% | 12.8만 |
|---|
| 2026.08.25 | ₩16,446 | ₩16,593 | ₩16,446 | ₩16,580 | +0.81% | 10.8만 |
|---|
| 2026.08.24 | ₩16,393 | ₩16,527 | ₩16,339 | ₩16,366 | -0.16% | 23.4만 |
|---|
| 2026.08.21 | ₩16,513 | ₩16,540 | ₩16,406 | ₩16,406 | -0.65% | 21만 |
|---|
| 2026.08.20 | ₩16,580 | ₩16,580 | ₩16,433 | ₩16,446 | -0.81% | 13.1만 |
|---|
| 2026.08.19 | ₩16,660 | ₩16,660 | ₩16,527 | ₩16,593 | -0.40% | 12.4만 |
|---|
| 2026.08.18 | ₩16,700 | ₩16,700 | ₩16,567 | ₩16,593 | -0.64% | 16만 |
|---|
| 2026.08.17 | ₩16,647 | ₩16,700 | ₩16,473 | ₩16,687 | +0.24% | 25.9만 |
|---|
| 2026.08.14 | ₩16,674 | ₩16,727 | ₩16,553 | ₩16,607 | -0.40% | 19.4만 |
|---|
| 2026.08.13 | ₩16,687 | ₩16,767 | ₩16,634 | ₩16,674 | -0.08% | 13.6만 |
|---|
| 2026.08.12 | ₩16,861 | ₩16,874 | ₩16,781 | ₩16,834 | -0.16% | 11.1만 |
|---|
| 2026.08.11 | ₩16,808 | ₩16,888 | ₩16,741 | ₩16,781 | -0.16% | 11.1만 |
|---|
| 2026.08.10 | ₩16,794 | ₩16,874 | ₩16,794 | ₩16,834 | +0.24% | 13.4만 |
|---|
| 2026.08.07 | ₩16,781 | ₩16,888 | ₩16,741 | ₩16,834 | +0.32% | 12.2만 |
|---|
| 2026.08.06 | ₩16,808 | ₩16,928 | ₩16,767 | ₩16,767 | -0.24% | 10.7만 |
|---|
| 2026.08.05 | ₩16,901 | ₩16,995 | ₩16,727 | ₩16,874 | -0.16% | 18.5만 |
|---|
| 2026.08.04 | ₩16,700 | ₩16,834 | ₩16,674 | ₩16,834 | +0.80% | 14.8만 |
|---|
| 2026.08.03 | ₩16,727 | ₩16,727 | ₩16,620 | ₩16,674 | -0.32% | 15만 |
|---|
| 2026.07.31 | ₩16,754 | ₩16,848 | ₩16,607 | ₩16,647 | -0.64% | 14.8만 |
|---|
| 2026.07.30 | ₩16,620 | ₩16,767 | ₩16,593 | ₩16,660 | +0.24% | 9.6만 |
|---|
| 2026.07.29 | ₩16,727 | ₩16,794 | ₩16,593 | ₩16,620 | -0.64% | 9.1만 |
|---|
| 2026.07.28 | ₩16,754 | ₩16,767 | ₩16,620 | ₩16,714 | -0.24% | 8.5만 |
|---|
| 2026.07.27 | ₩16,767 | ₩16,794 | ₩16,580 | ₩16,781 | +0.08% | 8.1만 |
|---|
| 2026.07.24 | ₩16,741 | ₩16,808 | ₩16,473 | ₩16,634 | -0.64% | 27.4만 |
|---|
| 2026.07.23 | ₩16,995 | ₩17,022 | ₩16,567 | ₩16,741 | -1.50% | 35.6만 |
|---|
| 2026.07.22 | ₩17,142 | ₩17,182 | ₩16,955 | ₩17,035 | -0.62% | 7.2만 |
|---|
| 2026.07.21 | ₩17,115 | ₩17,196 | ₩16,995 | ₩17,089 | -0.16% | 11만 |
|---|
| 2026.07.20 | ₩16,995 | ₩17,089 | ₩16,955 | ₩17,062 | +0.39% | 12.2만 |
|---|
| 2026.07.17 | ₩16,955 | ₩17,048 | ₩16,915 | ₩16,928 | -0.16% | 13.3만 |
|---|
| 2026.07.16 | ₩17,035 | ₩17,169 | ₩17,008 | ₩17,048 | +0.08% | 9.1만 |
|---|
| 2026.07.15 | ₩17,115 | ₩17,182 | ₩16,995 | ₩17,102 | -0.08% | 10.4만 |
|---|
| 2026.07.14 | ₩17,062 | ₩17,169 | ₩16,955 | ₩17,035 | -0.16% | 9.2만 |
|---|
| 2026.07.13 | ₩17,129 | ₩17,196 | ₩16,955 | ₩17,075 | -0.31% | 11.7만 |
|---|
| 2026.07.10 | ₩17,263 | ₩17,329 | ₩17,062 | ₩17,222 | -0.23% | 14만 |
|---|
| 2026.07.09 | ₩17,115 | ₩17,236 | ₩17,035 | ₩17,209 | +0.55% | 10만 |
|---|
| 2026.07.08 | ₩17,263 | ₩17,316 | ₩17,155 | ₩17,169 | -0.54% | 9.5만 |
|---|
| 2026.07.07 | ₩17,383 | ₩17,436 | ₩17,289 | ₩17,370 | -0.08% | 7.8만 |
|---|
| 2026.07.06 | ₩17,316 | ₩17,503 | ₩17,263 | ₩17,383 | +0.39% | 10.3만 |
|---|
| 2026.07.02 | ₩17,356 | ₩17,517 | ₩17,222 | ₩17,370 | +0.08% | 10.2만 |
|---|
| 2026.07.01 | ₩17,477 | ₩17,517 | ₩17,329 | ₩17,356 | -0.69% | 10.2만 |
|---|
| 2026.06.30 | ₩17,329 | ₩17,557 | ₩17,276 | ₩17,477 | +0.85% | 20.5만 |
|---|
| 2026.06.29 | ₩17,155 | ₩17,396 | ₩17,155 | ₩17,329 | +1.01% | 17.6만 |
|---|
| 2026.06.26 | ₩17,062 | ₩17,222 | ₩17,062 | ₩17,142 | +0.47% | 9.7만 |
|---|
| 2026.06.25 | ₩16,968 | ₩17,169 | ₩16,968 | ₩17,129 | +0.95% | 12.3만 |
|---|
| 2026.06.24 | ₩17,102 | ₩17,249 | ₩16,901 | ₩16,968 | -0.78% | 17만 |
|---|
| 2026.06.23 | ₩17,048 | ₩17,115 | ₩16,995 | ₩17,062 | +0.08% | 7.9만 |
|---|
| 2026.06.22 | ₩17,062 | ₩17,129 | ₩17,062 | ₩17,075 | +0.08% | 8.2만 |
|---|
| 2026.06.18 | ₩17,075 | ₩17,129 | ₩16,861 | ₩17,048 | -0.16% | 12.1만 |
|---|
| 2026.06.17 | ₩17,075 | ₩17,263 | ₩16,982 | ₩17,022 | -0.31% | 12.8만 |
|---|
| 2026.06.16 | ₩17,155 | ₩17,263 | ₩17,089 | ₩17,169 | +0.08% | 4.4만 |
|---|
| 2026.06.15 | ₩17,115 | ₩17,236 | ₩17,022 | ₩17,142 | +0.16% | 14.2만 |
|---|
| 2026.06.12 | ₩17,048 | ₩17,196 | ₩17,008 | ₩17,102 | +0.31% | 8.8만 |
|---|
| 2026.06.11 | ₩16,928 | ₩17,142 | ₩16,928 | ₩17,075 | +0.87% | 20.1만 |
|---|
| 2026.06.10 | ₩17,209 | ₩17,316 | ₩17,115 | ₩17,196 | -0.08% | 8.5만 |
|---|
| 2026.06.09 | ₩17,182 | ₩17,263 | ₩17,115 | ₩17,182 | 0.00% | 11.6만 |
|---|
| 2026.06.08 | ₩17,289 | ₩17,343 | ₩17,142 | ₩17,169 | -0.70% | 12.1만 |
|---|
| 2026.06.05 | ₩17,129 | ₩17,209 | ₩17,062 | ₩17,182 | +0.31% | 13.1만 |
|---|
| 2026.06.04 | ₩17,196 | ₩17,316 | ₩17,115 | ₩17,249 | +0.31% | 11.3만 |
|---|
| 2026.06.03 | ₩17,423 | ₩17,423 | ₩17,169 | ₩17,249 | -1.00% | 12만 |
|---|
| 2026.06.02 | ₩17,423 | ₩17,490 | ₩17,370 | ₩17,383 | -0.23% | 9.7만 |
|---|
| 2026.06.01 | ₩17,503 | ₩17,624 | ₩17,396 | ₩17,450 | -0.31% | 14.5만 |
|---|
| 2026.05.29 | ₩17,530 | ₩17,557 | ₩17,436 | ₩17,517 | -0.08% | 9.2만 |
|---|
| 2026.05.28 | ₩17,316 | ₩17,490 | ₩17,316 | ₩17,477 | +0.93% | 12.3만 |
|---|
| 2026.05.27 | ₩17,410 | ₩17,463 | ₩17,276 | ₩17,383 | -0.15% | 8.4만 |
|---|
| 2026.05.26 | ₩17,343 | ₩17,463 | ₩17,263 | ₩17,383 | +0.23% | 10.5만 |
|---|
| 2026.05.22 | ₩17,370 | ₩17,450 | ₩17,303 | ₩17,316 | -0.31% | 9.8만 |
|---|
| 2026.05.21 | ₩17,316 | ₩17,463 | ₩17,249 | ₩17,329 | +0.08% | 7.5만 |
|---|
| 2026.05.20 | ₩17,129 | ₩17,356 | ₩17,062 | ₩17,303 | +1.02% | 10.8만 |
|---|
| 2026.05.19 | ₩17,089 | ₩17,236 | ₩17,089 | ₩17,129 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩17,316 | ₩17,396 | ₩17,196 | ₩17,209 | -0.62% | 8만 |
|---|
| 2026.05.15 | ₩17,597 | ₩17,811 | ₩17,263 | ₩17,329 | -1.52% | 10.7만 |
|---|
| 2026.05.14 | ₩17,610 | ₩17,744 | ₩17,490 | ₩17,651 | +0.23% | 5.3만 |
|---|
| 2026.05.13 | ₩17,731 | ₩17,999 | ₩17,610 | ₩17,677 | -0.30% | 9.2만 |
|---|
| 2026.05.12 | ₩17,865 | ₩18,039 | ₩17,477 | ₩17,798 | -0.37% | 13.4만 |
|---|
| 2026.05.11 | ₩18,079 | ₩18,146 | ₩17,932 | ₩17,985 | -0.52% | 6.8만 |
|---|
| 2026.05.08 | ₩18,092 | ₩18,092 | ₩17,972 | ₩18,039 | -0.30% | 7.5만 |
|---|
| 2026.05.07 | ₩18,172 | ₩18,172 | ₩17,972 | ₩18,012 | -0.88% | 4.1만 |
|---|
| 2026.05.06 | ₩18,025 | ₩18,132 | ₩18,025 | ₩18,065 | +0.22% | 4.3만 |
|---|
| 2026.05.05 | ₩18,065 | ₩18,079 | ₩17,891 | ₩18,012 | -0.30% | 6.4만 |
|---|
| 2026.05.04 | ₩18,146 | ₩18,159 | ₩17,985 | ₩18,025 | -0.66% | 4.3만 |
|---|
| 2026.05.01 | ₩18,052 | ₩18,239 | ₩17,999 | ₩18,106 | +0.30% | 8.4만 |
|---|
| 2026.04.30 | ₩17,918 | ₩18,052 | ₩17,784 | ₩18,025 | +0.60% | 10만 |
|---|
| 2026.04.29 | ₩17,811 | ₩17,891 | ₩17,664 | ₩17,811 | 0.00% | 11만 |
|---|
| 2026.04.28 | ₩17,985 | ₩17,985 | ₩17,784 | ₩17,891 | -0.52% | 12.2만 |
|---|
| 2026.04.27 | ₩17,985 | ₩18,052 | ₩17,798 | ₩18,012 | +0.15% | 10.3만 |
|---|
| 2026.04.24 | ₩17,865 | ₩17,958 | ₩17,825 | ₩17,905 | +0.22% | 4.6만 |
|---|
| 2026.04.23 | ₩17,918 | ₩17,972 | ₩17,798 | ₩17,851 | -0.37% | 4.4만 |
|---|
| 2026.04.22 | ₩17,999 | ₩17,999 | ₩17,825 | ₩17,918 | -0.45% | 6.4만 |
|---|
| 2026.04.21 | ₩18,052 | ₩18,052 | ₩17,811 | ₩17,905 | -0.82% | 8.2만 |
|---|
| 2026.04.20 | ₩17,945 | ₩18,025 | ₩17,905 | ₩18,025 | +0.45% | 8.7만 |
|---|
| 2026.04.17 | ₩17,865 | ₩17,958 | ₩17,865 | ₩17,945 | +0.45% | 11.2만 |
|---|
| 2026.04.16 | ₩17,905 | ₩17,958 | ₩17,798 | ₩17,838 | -0.37% | 9.2만 |
|---|
| 2026.04.15 | ₩17,918 | ₩17,918 | ₩17,731 | ₩17,891 | -0.15% | 7.2만 |
|---|
| 2026.04.14 | ₩17,731 | ₩17,878 | ₩17,557 | ₩17,865 | +0.75% | 12.5만 |
|---|
| 2026.04.13 | ₩17,557 | ₩17,704 | ₩17,463 | ₩17,691 | +0.76% | 9.5만 |
|---|
| 2026.04.10 | ₩17,731 | ₩17,731 | ₩17,557 | ₩17,624 | -0.60% | 7만 |
|---|
| 2026.04.09 | ₩17,597 | ₩17,731 | ₩17,544 | ₩17,704 | +0.61% | 11만 |
|---|
| 2026.04.08 | ₩18,012 | ₩18,039 | ₩17,664 | ₩17,704 | -1.71% | 11.2만 |
|---|
| 2026.04.07 | ₩17,490 | ₩17,664 | ₩17,477 | ₩17,610 | +0.69% | 9.7만 |
|---|
| 2026.04.06 | ₩17,584 | ₩17,664 | ₩17,450 | ₩17,463 | -0.68% | 10.7만 |
|---|
| 2026.04.02 | ₩17,610 | ₩17,664 | ₩17,517 | ₩17,544 | -0.38% | 7.2만 |
|---|
| 2026.04.01 | ₩17,664 | ₩17,798 | ₩17,530 | ₩17,677 | +0.08% | 10.2만 |
|---|
| 2026.03.31 | ₩16,901 | ₩17,610 | ₩16,808 | ₩17,610 | +4.20% | 15만 |
|---|
| 2026.03.30 | ₩16,915 | ₩17,289 | ₩16,767 | ₩16,874 | -0.24% | 12.2만 |
|---|
| 2026.03.27 | ₩17,155 | ₩17,343 | ₩16,781 | ₩16,861 | -1.72% | 16.3만 |
|---|
| 2026.03.26 | ₩17,570 | ₩17,597 | ₩17,155 | ₩17,155 | -2.36% | 12.5만 |
|---|
| 2026.03.25 | ₩17,570 | ₩17,811 | ₩17,530 | ₩17,637 | +0.38% | 8.3만 |
|---|
| 2026.03.24 | ₩17,463 | ₩17,624 | ₩17,316 | ₩17,490 | +0.15% | 6.1만 |
|---|
| 2026.03.23 | ₩17,343 | ₩17,517 | ₩17,276 | ₩17,463 | +0.69% | 7.4만 |
|---|
| 2026.03.20 | ₩17,718 | ₩17,744 | ₩16,861 | ₩17,209 | -2.87% | 11.4만 |
|---|
| 2026.03.19 | ₩17,798 | ₩17,878 | ₩17,704 | ₩17,758 | -0.23% | 6.1만 |
|---|
| 2026.03.18 | ₩17,945 | ₩17,999 | ₩17,865 | ₩17,878 | -0.37% | 6.4만 |
|---|
| 2026.03.17 | ₩17,825 | ₩17,972 | ₩17,784 | ₩17,918 | +0.53% | 4.1만 |
|---|
| 2026.03.16 | ₩17,784 | ₩17,932 | ₩17,758 | ₩17,771 | -0.08% | 9.5만 |
|---|
| 2026.03.13 | ₩18,360 | ₩18,440 | ₩17,651 | ₩17,704 | -3.57% | 40.2만 |
|---|
| 2026.03.12 | ₩18,373 | ₩18,534 | ₩18,280 | ₩18,387 | +0.07% | 9.7만 |
|---|
| 2026.03.11 | ₩18,735 | ₩18,788 | ₩18,601 | ₩18,641 | -0.50% | 6.4만 |
|---|
| 2026.03.10 | ₩18,614 | ₩18,868 | ₩18,587 | ₩18,735 | +0.65% | 9만 |
|---|
| 2026.03.09 | ₩18,788 | ₩18,801 | ₩18,547 | ₩18,708 | -0.43% | 13.7만 |
|---|
| 2026.03.06 | ₩19,056 | ₩19,109 | ₩18,788 | ₩18,815 | -1.26% | 13.7만 |
|---|
| 2026.03.05 | ₩19,230 | ₩19,243 | ₩19,056 | ₩19,123 | -0.56% | 8.9만 |
|---|
| 2026.03.04 | ₩19,176 | ₩19,256 | ₩19,163 | ₩19,190 | +0.07% | 6.4만 |
|---|
| 2026.03.03 | ₩19,390 | ₩19,430 | ₩19,082 | ₩19,096 | -1.52% | 17.2만 |
|---|
| 2026.03.02 | ₩19,564 | ₩19,604 | ₩19,363 | ₩19,417 | -0.75% | 8.1만 |
|---|
| 2026.02.27 | ₩19,618 | ₩19,658 | ₩19,497 | ₩19,564 | -0.27% | 11만 |
|---|
| 2026.02.26 | ₩19,604 | ₩19,618 | ₩19,537 | ₩19,618 | +0.07% | 8만 |
|---|
| 2026.02.25 | ₩19,618 | ₩19,618 | ₩19,484 | ₩19,564 | -0.27% | 3.9만 |
|---|
| 2026.02.24 | ₩19,471 | ₩19,564 | ₩19,457 | ₩19,537 | +0.34% | 4.4만 |
|---|
| 2026.02.23 | ₩19,524 | ₩19,591 | ₩19,404 | ₩19,404 | -0.62% | 5.1만 |
|---|
| 2026.02.20 | ₩19,457 | ₩19,604 | ₩19,457 | ₩19,537 | +0.41% | 4.7만 |
|---|
| 2026.02.19 | ₩19,511 | ₩19,631 | ₩19,471 | ₩19,497 | -0.07% | 7.8만 |
|---|
| 2026.02.18 | ₩19,644 | ₩19,671 | ₩19,524 | ₩19,537 | -0.54% | 6.8만 |
|---|
| 2026.02.17 | ₩19,644 | ₩19,658 | ₩19,551 | ₩19,644 | 0.00% | 12만 |
|---|
| 2026.02.13 | ₩19,591 | ₩19,671 | ₩19,537 | ₩19,631 | +0.20% | 6.5만 |
|---|
| 2026.02.12 | ₩19,631 | ₩19,725 | ₩19,511 | ₩19,604 | -0.14% | 7만 |
|---|
| 2026.02.11 | ₩19,644 | ₩19,792 | ₩19,564 | ₩19,765 | +0.61% | 10만 |
|---|
| 2026.02.10 | ₩19,537 | ₩19,685 | ₩19,537 | ₩19,671 | +0.68% | 9.7만 |
|---|
| 2026.02.09 | ₩19,618 | ₩19,631 | ₩19,484 | ₩19,578 | -0.20% | 9.1만 |
|---|
| 2026.02.06 | ₩19,471 | ₩19,698 | ₩19,417 | ₩19,631 | +0.82% | 12.9만 |
|---|
| 2026.02.05 | ₩19,537 | ₩19,564 | ₩19,430 | ₩19,444 | -0.48% | 8.7만 |
|---|
| 2026.02.04 | ₩19,537 | ₩19,644 | ₩19,471 | ₩19,564 | +0.14% | 11.3만 |
|---|
| 2026.02.03 | ₩19,564 | ₩19,658 | ₩19,484 | ₩19,578 | +0.07% | 9.8만 |
|---|
| 2026.02.02 | ₩19,484 | ₩19,658 | ₩19,484 | ₩19,564 | +0.41% | 8.2만 |
|---|
| 2026.01.30 | ₩19,497 | ₩19,644 | ₩19,497 | ₩19,537 | +0.21% | 3.2만 |
|---|
| 2026.01.29 | ₩19,658 | ₩19,658 | ₩19,484 | ₩19,578 | -0.41% | 5.5만 |
|---|
| 2026.01.28 | ₩19,631 | ₩19,698 | ₩19,604 | ₩19,658 | +0.14% | 4.9만 |
|---|
| 2026.01.27 | ₩19,618 | ₩19,671 | ₩19,578 | ₩19,578 | -0.20% | 6만 |
|---|
| 2026.01.26 | ₩19,685 | ₩19,685 | ₩19,537 | ₩19,564 | -0.61% | 5.8만 |
|---|
| 2026.01.23 | ₩19,631 | ₩19,658 | ₩19,578 | ₩19,658 | +0.14% | 8.1만 |
|---|
| 2026.01.22 | ₩19,551 | ₩19,644 | ₩19,484 | ₩19,604 | +0.27% | 6.6만 |
|---|
| 2026.01.21 | ₩19,390 | ₩19,537 | ₩19,082 | ₩19,537 | +0.76% | 9만 |
|---|
| 2026.01.20 | ₩19,297 | ₩19,404 | ₩19,136 | ₩19,337 | +0.21% | 13.3만 |
|---|
| 2026.01.16 | ₩19,350 | ₩19,457 | ₩19,337 | ₩19,337 | -0.07% | 6.7만 |
|---|
| 2026.01.15 | ₩19,430 | ₩19,551 | ₩19,390 | ₩19,390 | -0.21% | 5.8만 |
|---|
| 2026.01.14 | ₩19,430 | ₩19,497 | ₩19,417 | ₩19,457 | +0.14% | 6.7만 |
|---|
| 2026.01.13 | ₩19,417 | ₩19,524 | ₩19,404 | ₩19,484 | +0.34% | 6.8만 |
|---|
| 2026.01.12 | ₩19,444 | ₩19,471 | ₩19,404 | ₩19,417 | -0.14% | 6.8만 |
|---|
| 2026.01.09 | ₩19,404 | ₩19,511 | ₩19,377 | ₩19,471 | +0.34% | 9만 |
|---|
| 2026.01.08 | ₩19,417 | ₩19,511 | ₩19,323 | ₩19,444 | +0.14% | 10.1만 |
|---|
| 2026.01.07 | ₩19,310 | ₩19,457 | ₩19,270 | ₩19,430 | +0.62% | 8만 |
|---|
| 2026.01.06 | ₩19,404 | ₩19,471 | ₩19,297 | ₩19,323 | -0.41% | 8.8만 |
|---|
| 2026.01.05 | ₩19,417 | ₩19,471 | ₩19,337 | ₩19,404 | -0.07% | 6.6만 |
|---|
| 2026.01.02 | ₩19,417 | ₩19,417 | ₩19,310 | ₩19,377 | -0.21% | 4만 |
|---|
| 2025.12.31 | ₩19,511 | ₩19,511 | ₩19,337 | ₩19,363 | -0.75% | 12.6만 |
|---|
| 2025.12.30 | ₩19,283 | ₩19,484 | ₩19,283 | ₩19,484 | +1.04% | 7.1만 |
|---|
| 2025.12.29 | ₩19,310 | ₩19,471 | ₩19,270 | ₩19,283 | -0.14% | 8만 |
|---|
| 2025.12.26 | ₩19,297 | ₩19,430 | ₩19,283 | ₩19,350 | +0.28% | 3.4만 |
|---|
| 2025.12.24 | ₩19,430 | ₩19,457 | ₩19,363 | ₩19,417 | -0.07% | 4.5만 |
|---|
| 2025.12.23 | ₩19,404 | ₩19,511 | ₩19,404 | ₩19,484 | +0.41% | 14.2만 |
|---|
| 2025.12.22 | ₩19,430 | ₩19,537 | ₩19,350 | ₩19,363 | -0.34% | 9.7만 |
|---|
| 2025.12.19 | ₩19,243 | ₩19,390 | ₩19,243 | ₩19,350 | +0.56% | 8.4만 |
|---|
| 2025.12.18 | ₩19,323 | ₩19,404 | ₩19,256 | ₩19,256 | -0.35% | 6.7만 |
|---|
| 2025.12.17 | ₩19,377 | ₩19,430 | ₩19,297 | ₩19,297 | -0.41% | 8.8만 |
|---|
| 2025.12.16 | ₩19,417 | ₩19,417 | ₩19,310 | ₩19,363 | -0.28% | 8.6만 |
|---|
| 2025.12.15 | ₩19,297 | ₩19,390 | ₩19,243 | ₩19,377 | +0.42% | 7.3만 |
|---|
| 2025.12.12 | ₩19,363 | ₩19,363 | ₩19,243 | ₩19,297 | -0.35% | 7.9만 |
|---|
| 2025.12.11 | ₩19,283 | ₩19,390 | ₩19,270 | ₩19,310 | +0.14% | 9.6만 |
|---|
| 2025.12.10 | ₩19,457 | ₩19,524 | ₩19,417 | ₩19,457 | 0.00% | 7.8만 |
|---|
| 2025.12.09 | ₩19,497 | ₩19,537 | ₩19,417 | ₩19,457 | -0.21% | 9.8만 |
|---|
| 2025.12.08 | ₩19,537 | ₩19,551 | ₩19,404 | ₩19,484 | -0.27% | 5.9만 |
|---|
| 2025.12.05 | ₩19,578 | ₩19,685 | ₩19,497 | ₩19,524 | -0.27% | 8.9만 |
|---|
| 2025.12.04 | ₩19,644 | ₩19,658 | ₩19,551 | ₩19,618 | -0.14% | 9.8만 |
|---|
| 2025.12.03 | ₩19,537 | ₩19,631 | ₩19,511 | ₩19,591 | +0.27% | 6.3만 |
|---|
| 2025.12.02 | ₩19,604 | ₩19,671 | ₩19,417 | ₩19,511 | -0.48% | 12.2만 |
|---|
| 2025.12.01 | ₩19,604 | ₩19,618 | ₩19,551 | ₩19,604 | 0.00% | 11.3만 |
|---|
| 2025.11.28 | ₩19,658 | ₩19,711 | ₩19,537 | ₩19,711 | +0.27% | 7.2만 |
|---|
| 2025.11.26 | ₩19,537 | ₩19,658 | ₩19,497 | ₩19,551 | +0.07% | 9.5만 |
|---|
| 2025.11.25 | ₩19,363 | ₩19,537 | ₩19,350 | ₩19,497 | +0.69% | 6.6만 |
|---|
| 2025.11.24 | ₩19,256 | ₩19,430 | ₩19,216 | ₩19,350 | +0.49% | 7.6만 |
|---|
| 2025.11.21 | ₩19,149 | ₩19,230 | ₩19,069 | ₩19,230 | +0.42% | 7.1만 |
|---|
| 2025.11.20 | ₩19,337 | ₩19,350 | ₩19,056 | ₩19,056 | -1.45% | 15.1만 |
|---|
| 2025.11.19 | ₩19,243 | ₩19,390 | ₩19,243 | ₩19,256 | +0.07% | 6.3만 |
|---|
| 2025.11.18 | ₩19,297 | ₩19,323 | ₩19,203 | ₩19,297 | 0.00% | 9.9만 |
|---|
| 2025.11.17 | ₩19,243 | ₩19,323 | ₩19,176 | ₩19,297 | +0.28% | 18.2만 |
|---|
| 2025.11.14 | ₩19,176 | ₩19,256 | ₩19,082 | ₩19,190 | +0.07% | 6.6만 |
|---|
| 2025.11.13 | ₩19,323 | ₩19,323 | ₩19,203 | ₩19,256 | -0.35% | 7.9만 |
|---|
| 2025.11.12 | ₩19,537 | ₩19,537 | ₩19,404 | ₩19,497 | -0.21% | 5.3만 |
|---|
| 2025.11.11 | ₩19,444 | ₩19,497 | ₩19,417 | ₩19,497 | +0.28% | 8.5만 |
|---|
| 2025.11.10 | ₩19,497 | ₩19,524 | ₩19,283 | ₩19,390 | -0.55% | 10.3만 |
|---|
| 2025.11.07 | ₩19,377 | ₩19,471 | ₩19,270 | ₩19,417 | +0.21% | 8.1만 |
|---|
| 2025.11.06 | ₩19,404 | ₩19,471 | ₩19,337 | ₩19,350 | -0.28% | 4.4만 |
|---|
| 2025.11.05 | ₩19,404 | ₩19,484 | ₩19,377 | ₩19,404 | 0.00% | 5.5만 |
|---|
| 2025.11.04 | ₩19,310 | ₩19,404 | ₩19,270 | ₩19,350 | +0.21% | 7.6만 |
|---|
| 2025.11.03 | ₩19,444 | ₩19,444 | ₩19,310 | ₩19,363 | -0.41% | 3.2만 |
|---|
| 2025.10.31 | ₩19,524 | ₩19,578 | ₩19,270 | ₩19,444 | -0.41% | 8.8만 |
|---|
| 2025.10.30 | ₩19,377 | ₩19,457 | ₩19,337 | ₩19,404 | +0.14% | 4.4만 |
|---|
| 2025.10.29 | ₩19,631 | ₩19,631 | ₩19,363 | ₩19,471 | -0.82% | 14.3만 |
|---|
| 2025.10.28 | ₩19,578 | ₩19,591 | ₩19,511 | ₩19,564 | -0.07% | 5.6만 |
|---|
| 2025.10.27 | ₩19,484 | ₩19,618 | ₩19,484 | ₩19,564 | +0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩19,457 | ₩19,511 | ₩19,390 | ₩19,471 | +0.07% | 8만 |
|---|
| 2025.10.23 | ₩19,363 | ₩19,404 | ₩19,270 | ₩19,350 | -0.07% | 5만 |
|---|
| 2025.10.22 | ₩19,404 | ₩19,497 | ₩19,230 | ₩19,310 | -0.48% | 12만 |
|---|
| 2025.10.21 | ₩19,136 | ₩19,390 | ₩19,069 | ₩19,283 | +0.77% | 9만 |
|---|
| 2025.10.20 | ₩18,935 | ₩19,163 | ₩18,908 | ₩19,056 | +0.64% | 9.3만 |
|---|
| 2025.10.17 | ₩18,908 | ₩19,002 | ₩18,721 | ₩18,908 | 0.00% | 12.3만 |
|---|
| 2025.10.16 | ₩18,975 | ₩19,149 | ₩18,908 | ₩18,908 | -0.35% | 11.5만 |
|---|
| 2025.10.15 | ₩19,096 | ₩19,163 | ₩19,029 | ₩19,109 | +0.07% | 11.1만 |
|---|
| 2025.10.14 | ₩19,002 | ₩19,404 | ₩19,002 | ₩19,096 | +0.49% | 8.5만 |
|---|
| 2025.10.13 | ₩19,056 | ₩19,203 | ₩18,975 | ₩19,123 | +0.35% | 6.9만 |
|---|
| 2025.10.10 | ₩19,243 | ₩19,243 | ₩18,855 | ₩18,908 | -1.74% | 8.3만 |
|---|