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 | ₩15,583 | ₩15,664 | ₩15,503 | ₩15,664 | +0.52% | 10만 |
| 2026.10.08 | ₩15,463 | ₩15,530 | ₩15,369 | ₩15,516 | +0.35% | 12.3만 |
| 2026.10.07 | ₩15,530 | ₩15,570 | ₩15,409 | ₩15,436 | -0.60% | 16.1만 |
| 2026.10.06 | ₩15,476 | ₩15,597 | ₩15,369 | ₩15,583 | +0.69% | 11.7만 |
| 2026.10.05 | ₩15,557 | ₩15,557 | ₩15,342 | ₩15,396 | -1.03% | 21.7만 |
| 2026.10.02 | ₩15,704 | ₩15,865 | ₩15,583 | ₩15,664 | -0.26% | 17.7만 |
| 2026.10.01 | ₩15,771 | ₩15,771 | ₩15,450 | ₩15,677 | -0.59% | 17.8만 |
| 2026.09.30 | ₩15,744 | ₩15,851 | ₩15,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,717 |
| -0.17% |
| 30.8만 |
| 2026.09.29 | ₩15,557 | ₩15,744 | ₩15,516 | ₩15,691 | +0.86% | 15.6만 |
|---|
| 2026.09.28 | ₩15,583 | ₩15,624 | ₩15,476 | ₩15,543 | -0.26% | 18.6만 |
|---|
| 2026.09.25 | ₩15,583 | ₩15,905 | ₩15,423 | ₩15,637 | +0.34% | 17.9만 |
|---|
| 2026.09.24 | ₩15,450 | ₩15,557 | ₩15,342 | ₩15,476 | +0.17% | 24.3만 |
|---|
| 2026.09.23 | ₩15,958 | ₩15,972 | ₩15,543 | ₩15,543 | -2.60% | 21.4만 |
|---|
| 2026.09.22 | ₩16,106 | ₩16,186 | ₩15,945 | ₩16,025 | -0.50% | 11.5만 |
|---|
| 2026.09.21 | ₩16,052 | ₩16,092 | ₩16,025 | ₩16,039 | -0.08% | 13.1만 |
|---|
| 2026.09.18 | ₩16,025 | ₩16,119 | ₩15,972 | ₩15,972 | -0.33% | 10.3만 |
|---|
| 2026.09.17 | ₩16,025 | ₩16,186 | ₩15,945 | ₩15,985 | -0.25% | 26.7만 |
|---|
| 2026.09.16 | ₩15,931 | ₩16,025 | ₩15,865 | ₩16,025 | +0.59% | 18.6만 |
|---|
| 2026.09.15 | ₩16,065 | ₩16,065 | ₩15,918 | ₩15,945 | -0.75% | 18.2만 |
|---|
| 2026.09.14 | ₩16,172 | ₩16,280 | ₩15,998 | ₩16,065 | -0.66% | 13.8만 |
|---|
| 2026.09.11 | ₩16,306 | ₩16,387 | ₩16,199 | ₩16,213 | -0.57% | 13.4만 |
|---|
| 2026.09.10 | ₩16,387 | ₩16,507 | ₩16,253 | ₩16,280 | -0.65% | 36.1만 |
|---|
| 2026.09.09 | ₩16,494 | ₩16,507 | ₩16,413 | ₩16,467 | -0.16% | 23.6만 |
|---|
| 2026.09.08 | ₩16,440 | ₩16,521 | ₩16,400 | ₩16,413 | -0.16% | 15.9만 |
|---|
| 2026.09.04 | ₩16,534 | ₩16,547 | ₩16,347 | ₩16,387 | -0.89% | 11.9만 |
|---|
| 2026.09.03 | ₩16,467 | ₩16,534 | ₩16,400 | ₩16,521 | +0.33% | 37.9만 |
|---|
| 2026.09.02 | ₩16,413 | ₩16,601 | ₩16,373 | ₩16,373 | -0.24% | 14.9만 |
|---|
| 2026.09.01 | ₩16,467 | ₩16,467 | ₩16,347 | ₩16,387 | -0.49% | 15.3만 |
|---|
| 2026.08.31 | ₩16,574 | ₩16,641 | ₩16,467 | ₩16,467 | -0.65% | 10만 |
|---|
| 2026.08.28 | ₩16,574 | ₩16,601 | ₩16,480 | ₩16,547 | -0.16% | 7.7만 |
|---|
| 2026.08.27 | ₩16,614 | ₩16,614 | ₩16,494 | ₩16,521 | -0.56% | 9.8만 |
|---|
| 2026.08.26 | ₩16,521 | ₩16,601 | ₩16,480 | ₩16,561 | +0.24% | 12.8만 |
|---|
| 2026.08.25 | ₩16,454 | ₩16,601 | ₩16,454 | ₩16,587 | +0.81% | 10.8만 |
|---|
| 2026.08.24 | ₩16,400 | ₩16,534 | ₩16,347 | ₩16,373 | -0.16% | 23.4만 |
|---|
| 2026.08.21 | ₩16,521 | ₩16,547 | ₩16,413 | ₩16,413 | -0.65% | 21만 |
|---|
| 2026.08.20 | ₩16,587 | ₩16,587 | ₩16,440 | ₩16,454 | -0.81% | 13.1만 |
|---|
| 2026.08.19 | ₩16,668 | ₩16,668 | ₩16,534 | ₩16,601 | -0.40% | 12.4만 |
|---|
| 2026.08.18 | ₩16,708 | ₩16,708 | ₩16,574 | ₩16,601 | -0.64% | 16만 |
|---|
| 2026.08.17 | ₩16,654 | ₩16,708 | ₩16,480 | ₩16,695 | +0.24% | 25.9만 |
|---|
| 2026.08.14 | ₩16,681 | ₩16,735 | ₩16,561 | ₩16,614 | -0.40% | 19.4만 |
|---|
| 2026.08.13 | ₩16,695 | ₩16,775 | ₩16,641 | ₩16,681 | -0.08% | 13.6만 |
|---|
| 2026.08.12 | ₩16,869 | ₩16,882 | ₩16,788 | ₩16,842 | -0.16% | 11.1만 |
|---|
| 2026.08.11 | ₩16,815 | ₩16,895 | ₩16,748 | ₩16,788 | -0.16% | 11.1만 |
|---|
| 2026.08.10 | ₩16,802 | ₩16,882 | ₩16,802 | ₩16,842 | +0.24% | 13.4만 |
|---|
| 2026.08.07 | ₩16,788 | ₩16,895 | ₩16,748 | ₩16,842 | +0.32% | 12.2만 |
|---|
| 2026.08.06 | ₩16,815 | ₩16,936 | ₩16,775 | ₩16,775 | -0.24% | 10.7만 |
|---|
| 2026.08.05 | ₩16,909 | ₩17,003 | ₩16,735 | ₩16,882 | -0.16% | 18.5만 |
|---|
| 2026.08.04 | ₩16,708 | ₩16,842 | ₩16,681 | ₩16,842 | +0.80% | 14.8만 |
|---|
| 2026.08.03 | ₩16,735 | ₩16,735 | ₩16,628 | ₩16,681 | -0.32% | 15만 |
|---|
| 2026.07.31 | ₩16,762 | ₩16,855 | ₩16,614 | ₩16,654 | -0.64% | 14.8만 |
|---|
| 2026.07.30 | ₩16,628 | ₩16,775 | ₩16,601 | ₩16,668 | +0.24% | 9.6만 |
|---|
| 2026.07.29 | ₩16,735 | ₩16,802 | ₩16,601 | ₩16,628 | -0.64% | 9.1만 |
|---|
| 2026.07.28 | ₩16,762 | ₩16,775 | ₩16,628 | ₩16,721 | -0.24% | 8.5만 |
|---|
| 2026.07.27 | ₩16,775 | ₩16,802 | ₩16,587 | ₩16,788 | +0.08% | 8.1만 |
|---|
| 2026.07.24 | ₩16,748 | ₩16,815 | ₩16,480 | ₩16,641 | -0.64% | 27.4만 |
|---|
| 2026.07.23 | ₩17,003 | ₩17,029 | ₩16,574 | ₩16,748 | -1.50% | 35.6만 |
|---|
| 2026.07.22 | ₩17,150 | ₩17,190 | ₩16,962 | ₩17,043 | -0.62% | 7.2만 |
|---|
| 2026.07.21 | ₩17,123 | ₩17,203 | ₩17,003 | ₩17,096 | -0.16% | 11만 |
|---|
| 2026.07.20 | ₩17,003 | ₩17,096 | ₩16,962 | ₩17,069 | +0.39% | 12.2만 |
|---|
| 2026.07.17 | ₩16,962 | ₩17,056 | ₩16,922 | ₩16,936 | -0.16% | 13.3만 |
|---|
| 2026.07.16 | ₩17,043 | ₩17,177 | ₩17,016 | ₩17,056 | +0.08% | 9.1만 |
|---|
| 2026.07.15 | ₩17,123 | ₩17,190 | ₩17,003 | ₩17,110 | -0.08% | 10.4만 |
|---|
| 2026.07.14 | ₩17,069 | ₩17,177 | ₩16,962 | ₩17,043 | -0.16% | 9.2만 |
|---|
| 2026.07.13 | ₩17,136 | ₩17,203 | ₩16,962 | ₩17,083 | -0.31% | 11.7만 |
|---|
| 2026.07.10 | ₩17,270 | ₩17,337 | ₩17,069 | ₩17,230 | -0.23% | 14만 |
|---|
| 2026.07.09 | ₩17,123 | ₩17,243 | ₩17,043 | ₩17,217 | +0.55% | 10만 |
|---|
| 2026.07.08 | ₩17,270 | ₩17,324 | ₩17,163 | ₩17,177 | -0.54% | 9.5만 |
|---|
| 2026.07.07 | ₩17,391 | ₩17,444 | ₩17,297 | ₩17,377 | -0.08% | 7.8만 |
|---|
| 2026.07.06 | ₩17,324 | ₩17,511 | ₩17,270 | ₩17,391 | +0.39% | 10.3만 |
|---|
| 2026.07.02 | ₩17,364 | ₩17,525 | ₩17,230 | ₩17,377 | +0.08% | 10.2만 |
|---|
| 2026.07.01 | ₩17,484 | ₩17,525 | ₩17,337 | ₩17,364 | -0.69% | 10.2만 |
|---|
| 2026.06.30 | ₩17,337 | ₩17,565 | ₩17,284 | ₩17,484 | +0.85% | 20.5만 |
|---|
| 2026.06.29 | ₩17,163 | ₩17,404 | ₩17,163 | ₩17,337 | +1.01% | 17.6만 |
|---|
| 2026.06.26 | ₩17,069 | ₩17,230 | ₩17,069 | ₩17,150 | +0.47% | 9.7만 |
|---|
| 2026.06.25 | ₩16,976 | ₩17,177 | ₩16,976 | ₩17,136 | +0.95% | 12.3만 |
|---|
| 2026.06.24 | ₩17,110 | ₩17,257 | ₩16,909 | ₩16,976 | -0.78% | 17만 |
|---|
| 2026.06.23 | ₩17,056 | ₩17,123 | ₩17,003 | ₩17,069 | +0.08% | 7.9만 |
|---|
| 2026.06.22 | ₩17,069 | ₩17,136 | ₩17,069 | ₩17,083 | +0.08% | 8.2만 |
|---|
| 2026.06.18 | ₩17,083 | ₩17,136 | ₩16,869 | ₩17,056 | -0.16% | 12.1만 |
|---|
| 2026.06.17 | ₩17,083 | ₩17,270 | ₩16,989 | ₩17,029 | -0.31% | 12.8만 |
|---|
| 2026.06.16 | ₩17,163 | ₩17,270 | ₩17,096 | ₩17,177 | +0.08% | 4.4만 |
|---|
| 2026.06.15 | ₩17,123 | ₩17,243 | ₩17,029 | ₩17,150 | +0.16% | 14.2만 |
|---|
| 2026.06.12 | ₩17,056 | ₩17,203 | ₩17,016 | ₩17,110 | +0.31% | 8.8만 |
|---|
| 2026.06.11 | ₩16,936 | ₩17,150 | ₩16,936 | ₩17,083 | +0.87% | 20.1만 |
|---|
| 2026.06.10 | ₩17,217 | ₩17,324 | ₩17,123 | ₩17,203 | -0.08% | 8.5만 |
|---|
| 2026.06.09 | ₩17,190 | ₩17,270 | ₩17,123 | ₩17,190 | 0.00% | 11.6만 |
|---|
| 2026.06.08 | ₩17,297 | ₩17,351 | ₩17,150 | ₩17,177 | -0.70% | 12.1만 |
|---|
| 2026.06.05 | ₩17,136 | ₩17,217 | ₩17,069 | ₩17,190 | +0.31% | 13.1만 |
|---|
| 2026.06.04 | ₩17,203 | ₩17,324 | ₩17,123 | ₩17,257 | +0.31% | 11.3만 |
|---|
| 2026.06.03 | ₩17,431 | ₩17,431 | ₩17,177 | ₩17,257 | -1.00% | 12만 |
|---|
| 2026.06.02 | ₩17,431 | ₩17,498 | ₩17,377 | ₩17,391 | -0.23% | 9.7만 |
|---|
| 2026.06.01 | ₩17,511 | ₩17,632 | ₩17,404 | ₩17,458 | -0.31% | 14.5만 |
|---|
| 2026.05.29 | ₩17,538 | ₩17,565 | ₩17,444 | ₩17,525 | -0.08% | 9.2만 |
|---|
| 2026.05.28 | ₩17,324 | ₩17,498 | ₩17,324 | ₩17,484 | +0.93% | 12.3만 |
|---|
| 2026.05.27 | ₩17,418 | ₩17,471 | ₩17,284 | ₩17,391 | -0.15% | 8.4만 |
|---|
| 2026.05.26 | ₩17,351 | ₩17,471 | ₩17,270 | ₩17,391 | +0.23% | 10.5만 |
|---|
| 2026.05.22 | ₩17,377 | ₩17,458 | ₩17,310 | ₩17,324 | -0.31% | 9.8만 |
|---|
| 2026.05.21 | ₩17,324 | ₩17,471 | ₩17,257 | ₩17,337 | +0.08% | 7.5만 |
|---|
| 2026.05.20 | ₩17,136 | ₩17,364 | ₩17,069 | ₩17,310 | +1.02% | 10.8만 |
|---|
| 2026.05.19 | ₩17,096 | ₩17,243 | ₩17,096 | ₩17,136 | +0.23% | 6.7만 |
|---|
| 2026.05.18 | ₩17,324 | ₩17,404 | ₩17,203 | ₩17,217 | -0.62% | 8만 |
|---|
| 2026.05.15 | ₩17,605 | ₩17,819 | ₩17,270 | ₩17,337 | -1.52% | 10.7만 |
|---|
| 2026.05.14 | ₩17,618 | ₩17,752 | ₩17,498 | ₩17,659 | +0.23% | 5.3만 |
|---|
| 2026.05.13 | ₩17,739 | ₩18,007 | ₩17,618 | ₩17,685 | -0.30% | 9.2만 |
|---|
| 2026.05.12 | ₩17,873 | ₩18,047 | ₩17,484 | ₩17,806 | -0.37% | 13.4만 |
|---|
| 2026.05.11 | ₩18,087 | ₩18,154 | ₩17,940 | ₩17,993 | -0.52% | 6.8만 |
|---|
| 2026.05.08 | ₩18,100 | ₩18,100 | ₩17,980 | ₩18,047 | -0.30% | 7.5만 |
|---|
| 2026.05.07 | ₩18,181 | ₩18,181 | ₩17,980 | ₩18,020 | -0.88% | 4.1만 |
|---|
| 2026.05.06 | ₩18,033 | ₩18,140 | ₩18,033 | ₩18,074 | +0.22% | 4.3만 |
|---|
| 2026.05.05 | ₩18,074 | ₩18,087 | ₩17,899 | ₩18,020 | -0.30% | 6.4만 |
|---|
| 2026.05.04 | ₩18,154 | ₩18,167 | ₩17,993 | ₩18,033 | -0.66% | 4.3만 |
|---|
| 2026.05.01 | ₩18,060 | ₩18,248 | ₩18,007 | ₩18,114 | +0.30% | 8.4만 |
|---|
| 2026.04.30 | ₩17,926 | ₩18,060 | ₩17,792 | ₩18,033 | +0.60% | 10만 |
|---|
| 2026.04.29 | ₩17,819 | ₩17,899 | ₩17,672 | ₩17,819 | 0.00% | 11만 |
|---|
| 2026.04.28 | ₩17,993 | ₩17,993 | ₩17,792 | ₩17,899 | -0.52% | 12.2만 |
|---|
| 2026.04.27 | ₩17,993 | ₩18,060 | ₩17,806 | ₩18,020 | +0.15% | 10.3만 |
|---|
| 2026.04.24 | ₩17,873 | ₩17,966 | ₩17,833 | ₩17,913 | +0.22% | 4.6만 |
|---|
| 2026.04.23 | ₩17,926 | ₩17,980 | ₩17,806 | ₩17,859 | -0.37% | 4.4만 |
|---|
| 2026.04.22 | ₩18,007 | ₩18,007 | ₩17,833 | ₩17,926 | -0.45% | 6.4만 |
|---|
| 2026.04.21 | ₩18,060 | ₩18,060 | ₩17,819 | ₩17,913 | -0.82% | 8.2만 |
|---|
| 2026.04.20 | ₩17,953 | ₩18,033 | ₩17,913 | ₩18,033 | +0.45% | 8.7만 |
|---|
| 2026.04.17 | ₩17,873 | ₩17,966 | ₩17,873 | ₩17,953 | +0.45% | 11.2만 |
|---|
| 2026.04.16 | ₩17,913 | ₩17,966 | ₩17,806 | ₩17,846 | -0.37% | 9.2만 |
|---|
| 2026.04.15 | ₩17,926 | ₩17,926 | ₩17,739 | ₩17,899 | -0.15% | 7.2만 |
|---|
| 2026.04.14 | ₩17,739 | ₩17,886 | ₩17,565 | ₩17,873 | +0.75% | 12.5만 |
|---|
| 2026.04.13 | ₩17,565 | ₩17,712 | ₩17,471 | ₩17,699 | +0.76% | 9.5만 |
|---|
| 2026.04.10 | ₩17,739 | ₩17,739 | ₩17,565 | ₩17,632 | -0.60% | 7만 |
|---|
| 2026.04.09 | ₩17,605 | ₩17,739 | ₩17,551 | ₩17,712 | +0.61% | 11만 |
|---|
| 2026.04.08 | ₩18,020 | ₩18,047 | ₩17,672 | ₩17,712 | -1.71% | 11.2만 |
|---|
| 2026.04.07 | ₩17,498 | ₩17,672 | ₩17,484 | ₩17,618 | +0.69% | 9.7만 |
|---|
| 2026.04.06 | ₩17,592 | ₩17,672 | ₩17,458 | ₩17,471 | -0.68% | 10.7만 |
|---|
| 2026.04.02 | ₩17,618 | ₩17,672 | ₩17,525 | ₩17,551 | -0.38% | 7.2만 |
|---|
| 2026.04.01 | ₩17,672 | ₩17,806 | ₩17,538 | ₩17,685 | +0.08% | 10.2만 |
|---|
| 2026.03.31 | ₩16,909 | ₩17,618 | ₩16,815 | ₩17,618 | +4.20% | 15만 |
|---|
| 2026.03.30 | ₩16,922 | ₩17,297 | ₩16,775 | ₩16,882 | -0.24% | 12.2만 |
|---|
| 2026.03.27 | ₩17,163 | ₩17,351 | ₩16,788 | ₩16,869 | -1.72% | 16.3만 |
|---|
| 2026.03.26 | ₩17,578 | ₩17,605 | ₩17,163 | ₩17,163 | -2.36% | 12.5만 |
|---|
| 2026.03.25 | ₩17,578 | ₩17,819 | ₩17,538 | ₩17,645 | +0.38% | 8.3만 |
|---|
| 2026.03.24 | ₩17,471 | ₩17,632 | ₩17,324 | ₩17,498 | +0.15% | 6.1만 |
|---|
| 2026.03.23 | ₩17,351 | ₩17,525 | ₩17,284 | ₩17,471 | +0.69% | 7.4만 |
|---|
| 2026.03.20 | ₩17,725 | ₩17,752 | ₩16,869 | ₩17,217 | -2.87% | 11.4만 |
|---|
| 2026.03.19 | ₩17,806 | ₩17,886 | ₩17,712 | ₩17,766 | -0.23% | 6.1만 |
|---|
| 2026.03.18 | ₩17,953 | ₩18,007 | ₩17,873 | ₩17,886 | -0.37% | 6.4만 |
|---|
| 2026.03.17 | ₩17,833 | ₩17,980 | ₩17,792 | ₩17,926 | +0.53% | 4.1만 |
|---|
| 2026.03.16 | ₩17,792 | ₩17,940 | ₩17,766 | ₩17,779 | -0.08% | 9.5만 |
|---|
| 2026.03.13 | ₩18,368 | ₩18,448 | ₩17,659 | ₩17,712 | -3.57% | 40.2만 |
|---|
| 2026.03.12 | ₩18,381 | ₩18,542 | ₩18,288 | ₩18,395 | +0.07% | 9.7만 |
|---|
| 2026.03.11 | ₩18,743 | ₩18,796 | ₩18,609 | ₩18,649 | -0.50% | 6.4만 |
|---|
| 2026.03.10 | ₩18,622 | ₩18,877 | ₩18,596 | ₩18,743 | +0.65% | 9만 |
|---|
| 2026.03.09 | ₩18,796 | ₩18,810 | ₩18,555 | ₩18,716 | -0.43% | 13.7만 |
|---|
| 2026.03.06 | ₩19,064 | ₩19,118 | ₩18,796 | ₩18,823 | -1.26% | 13.7만 |
|---|
| 2026.03.05 | ₩19,238 | ₩19,252 | ₩19,064 | ₩19,131 | -0.56% | 8.9만 |
|---|
| 2026.03.04 | ₩19,185 | ₩19,265 | ₩19,171 | ₩19,198 | +0.07% | 6.4만 |
|---|
| 2026.03.03 | ₩19,399 | ₩19,439 | ₩19,091 | ₩19,104 | -1.52% | 17.2만 |
|---|
| 2026.03.02 | ₩19,573 | ₩19,613 | ₩19,372 | ₩19,426 | -0.75% | 8.1만 |
|---|
| 2026.02.27 | ₩19,627 | ₩19,667 | ₩19,506 | ₩19,573 | -0.27% | 11만 |
|---|
| 2026.02.26 | ₩19,613 | ₩19,627 | ₩19,546 | ₩19,627 | +0.07% | 8만 |
|---|
| 2026.02.25 | ₩19,627 | ₩19,627 | ₩19,493 | ₩19,573 | -0.27% | 3.9만 |
|---|
| 2026.02.24 | ₩19,479 | ₩19,573 | ₩19,466 | ₩19,546 | +0.34% | 4.4만 |
|---|
| 2026.02.23 | ₩19,533 | ₩19,600 | ₩19,412 | ₩19,412 | -0.62% | 5.1만 |
|---|
| 2026.02.20 | ₩19,466 | ₩19,613 | ₩19,466 | ₩19,546 | +0.41% | 4.7만 |
|---|
| 2026.02.19 | ₩19,519 | ₩19,640 | ₩19,479 | ₩19,506 | -0.07% | 7.8만 |
|---|
| 2026.02.18 | ₩19,653 | ₩19,680 | ₩19,533 | ₩19,546 | -0.54% | 6.8만 |
|---|
| 2026.02.17 | ₩19,653 | ₩19,667 | ₩19,560 | ₩19,653 | 0.00% | 12만 |
|---|
| 2026.02.13 | ₩19,600 | ₩19,680 | ₩19,546 | ₩19,640 | +0.20% | 6.5만 |
|---|
| 2026.02.12 | ₩19,640 | ₩19,734 | ₩19,519 | ₩19,613 | -0.14% | 7만 |
|---|
| 2026.02.11 | ₩19,653 | ₩19,801 | ₩19,573 | ₩19,774 | +0.61% | 10만 |
|---|
| 2026.02.10 | ₩19,546 | ₩19,693 | ₩19,546 | ₩19,680 | +0.68% | 9.7만 |
|---|
| 2026.02.09 | ₩19,627 | ₩19,640 | ₩19,493 | ₩19,586 | -0.20% | 9.1만 |
|---|
| 2026.02.06 | ₩19,479 | ₩19,707 | ₩19,426 | ₩19,640 | +0.82% | 12.9만 |
|---|
| 2026.02.05 | ₩19,546 | ₩19,573 | ₩19,439 | ₩19,452 | -0.48% | 8.7만 |
|---|
| 2026.02.04 | ₩19,546 | ₩19,653 | ₩19,479 | ₩19,573 | +0.14% | 11.3만 |
|---|
| 2026.02.03 | ₩19,573 | ₩19,667 | ₩19,493 | ₩19,586 | +0.07% | 9.8만 |
|---|
| 2026.02.02 | ₩19,493 | ₩19,667 | ₩19,493 | ₩19,573 | +0.41% | 8.2만 |
|---|
| 2026.01.30 | ₩19,506 | ₩19,653 | ₩19,506 | ₩19,546 | +0.21% | 3.2만 |
|---|
| 2026.01.29 | ₩19,667 | ₩19,667 | ₩19,493 | ₩19,586 | -0.41% | 5.5만 |
|---|
| 2026.01.28 | ₩19,640 | ₩19,707 | ₩19,613 | ₩19,667 | +0.14% | 4.9만 |
|---|
| 2026.01.27 | ₩19,627 | ₩19,680 | ₩19,586 | ₩19,586 | -0.20% | 6만 |
|---|
| 2026.01.26 | ₩19,693 | ₩19,693 | ₩19,546 | ₩19,573 | -0.61% | 5.8만 |
|---|
| 2026.01.23 | ₩19,640 | ₩19,667 | ₩19,586 | ₩19,667 | +0.14% | 8.1만 |
|---|
| 2026.01.22 | ₩19,560 | ₩19,653 | ₩19,493 | ₩19,613 | +0.27% | 6.6만 |
|---|
| 2026.01.21 | ₩19,399 | ₩19,546 | ₩19,091 | ₩19,546 | +0.76% | 9만 |
|---|
| 2026.01.20 | ₩19,305 | ₩19,412 | ₩19,145 | ₩19,345 | +0.21% | 13.3만 |
|---|
| 2026.01.16 | ₩19,359 | ₩19,466 | ₩19,345 | ₩19,345 | -0.07% | 6.7만 |
|---|
| 2026.01.15 | ₩19,439 | ₩19,560 | ₩19,399 | ₩19,399 | -0.21% | 5.8만 |
|---|
| 2026.01.14 | ₩19,439 | ₩19,506 | ₩19,426 | ₩19,466 | +0.14% | 6.7만 |
|---|
| 2026.01.13 | ₩19,426 | ₩19,533 | ₩19,412 | ₩19,493 | +0.34% | 6.8만 |
|---|
| 2026.01.12 | ₩19,452 | ₩19,479 | ₩19,412 | ₩19,426 | -0.14% | 6.8만 |
|---|
| 2026.01.09 | ₩19,412 | ₩19,519 | ₩19,386 | ₩19,479 | +0.34% | 9만 |
|---|
| 2026.01.08 | ₩19,426 | ₩19,519 | ₩19,332 | ₩19,452 | +0.14% | 10.1만 |
|---|
| 2026.01.07 | ₩19,319 | ₩19,466 | ₩19,278 | ₩19,439 | +0.62% | 8만 |
|---|
| 2026.01.06 | ₩19,412 | ₩19,479 | ₩19,305 | ₩19,332 | -0.41% | 8.8만 |
|---|
| 2026.01.05 | ₩19,426 | ₩19,479 | ₩19,345 | ₩19,412 | -0.07% | 6.6만 |
|---|
| 2026.01.02 | ₩19,426 | ₩19,426 | ₩19,319 | ₩19,386 | -0.21% | 4만 |
|---|
| 2025.12.31 | ₩19,519 | ₩19,519 | ₩19,345 | ₩19,372 | -0.75% | 12.6만 |
|---|
| 2025.12.30 | ₩19,292 | ₩19,493 | ₩19,292 | ₩19,493 | +1.04% | 7.1만 |
|---|
| 2025.12.29 | ₩19,319 | ₩19,479 | ₩19,278 | ₩19,292 | -0.14% | 8만 |
|---|
| 2025.12.26 | ₩19,305 | ₩19,439 | ₩19,292 | ₩19,359 | +0.28% | 3.4만 |
|---|
| 2025.12.24 | ₩19,439 | ₩19,466 | ₩19,372 | ₩19,426 | -0.07% | 4.5만 |
|---|
| 2025.12.23 | ₩19,412 | ₩19,519 | ₩19,412 | ₩19,493 | +0.41% | 14.2만 |
|---|
| 2025.12.22 | ₩19,439 | ₩19,546 | ₩19,359 | ₩19,372 | -0.34% | 9.7만 |
|---|
| 2025.12.19 | ₩19,252 | ₩19,399 | ₩19,252 | ₩19,359 | +0.56% | 8.4만 |
|---|
| 2025.12.18 | ₩19,332 | ₩19,412 | ₩19,265 | ₩19,265 | -0.35% | 6.7만 |
|---|
| 2025.12.17 | ₩19,386 | ₩19,439 | ₩19,305 | ₩19,305 | -0.41% | 8.8만 |
|---|
| 2025.12.16 | ₩19,426 | ₩19,426 | ₩19,319 | ₩19,372 | -0.28% | 8.6만 |
|---|
| 2025.12.15 | ₩19,305 | ₩19,399 | ₩19,252 | ₩19,386 | +0.42% | 7.3만 |
|---|
| 2025.12.12 | ₩19,372 | ₩19,372 | ₩19,252 | ₩19,305 | -0.35% | 7.9만 |
|---|
| 2025.12.11 | ₩19,292 | ₩19,399 | ₩19,278 | ₩19,319 | +0.14% | 9.6만 |
|---|
| 2025.12.10 | ₩19,466 | ₩19,533 | ₩19,426 | ₩19,466 | 0.00% | 7.8만 |
|---|
| 2025.12.09 | ₩19,506 | ₩19,546 | ₩19,426 | ₩19,466 | -0.21% | 9.8만 |
|---|
| 2025.12.08 | ₩19,546 | ₩19,560 | ₩19,412 | ₩19,493 | -0.27% | 5.9만 |
|---|
| 2025.12.05 | ₩19,586 | ₩19,693 | ₩19,506 | ₩19,533 | -0.27% | 8.9만 |
|---|
| 2025.12.04 | ₩19,653 | ₩19,667 | ₩19,560 | ₩19,627 | -0.14% | 9.8만 |
|---|
| 2025.12.03 | ₩19,546 | ₩19,640 | ₩19,519 | ₩19,600 | +0.27% | 6.3만 |
|---|
| 2025.12.02 | ₩19,613 | ₩19,680 | ₩19,426 | ₩19,519 | -0.48% | 12.2만 |
|---|
| 2025.12.01 | ₩19,613 | ₩19,627 | ₩19,560 | ₩19,613 | 0.00% | 11.3만 |
|---|
| 2025.11.28 | ₩19,667 | ₩19,720 | ₩19,546 | ₩19,720 | +0.27% | 7.2만 |
|---|
| 2025.11.26 | ₩19,546 | ₩19,667 | ₩19,506 | ₩19,560 | +0.07% | 9.5만 |
|---|
| 2025.11.25 | ₩19,372 | ₩19,546 | ₩19,359 | ₩19,506 | +0.69% | 6.6만 |
|---|
| 2025.11.24 | ₩19,265 | ₩19,439 | ₩19,225 | ₩19,359 | +0.49% | 7.6만 |
|---|
| 2025.11.21 | ₩19,158 | ₩19,238 | ₩19,078 | ₩19,238 | +0.42% | 7.1만 |
|---|
| 2025.11.20 | ₩19,345 | ₩19,359 | ₩19,064 | ₩19,064 | -1.45% | 15.1만 |
|---|
| 2025.11.19 | ₩19,252 | ₩19,399 | ₩19,252 | ₩19,265 | +0.07% | 6.3만 |
|---|
| 2025.11.18 | ₩19,305 | ₩19,332 | ₩19,211 | ₩19,305 | 0.00% | 9.9만 |
|---|
| 2025.11.17 | ₩19,252 | ₩19,332 | ₩19,185 | ₩19,305 | +0.28% | 18.2만 |
|---|
| 2025.11.14 | ₩19,185 | ₩19,265 | ₩19,091 | ₩19,198 | +0.07% | 6.6만 |
|---|
| 2025.11.13 | ₩19,332 | ₩19,332 | ₩19,211 | ₩19,265 | -0.35% | 7.9만 |
|---|
| 2025.11.12 | ₩19,546 | ₩19,546 | ₩19,412 | ₩19,506 | -0.21% | 5.3만 |
|---|
| 2025.11.11 | ₩19,452 | ₩19,506 | ₩19,426 | ₩19,506 | +0.28% | 8.5만 |
|---|
| 2025.11.10 | ₩19,506 | ₩19,533 | ₩19,292 | ₩19,399 | -0.55% | 10.3만 |
|---|
| 2025.11.07 | ₩19,386 | ₩19,479 | ₩19,278 | ₩19,426 | +0.21% | 8.1만 |
|---|
| 2025.11.06 | ₩19,412 | ₩19,479 | ₩19,345 | ₩19,359 | -0.28% | 4.4만 |
|---|
| 2025.11.05 | ₩19,412 | ₩19,493 | ₩19,386 | ₩19,412 | 0.00% | 5.5만 |
|---|
| 2025.11.04 | ₩19,319 | ₩19,412 | ₩19,278 | ₩19,359 | +0.21% | 7.6만 |
|---|
| 2025.11.03 | ₩19,452 | ₩19,452 | ₩19,319 | ₩19,372 | -0.41% | 3.2만 |
|---|
| 2025.10.31 | ₩19,533 | ₩19,586 | ₩19,278 | ₩19,452 | -0.41% | 8.8만 |
|---|
| 2025.10.30 | ₩19,386 | ₩19,466 | ₩19,345 | ₩19,412 | +0.14% | 4.4만 |
|---|
| 2025.10.29 | ₩19,640 | ₩19,640 | ₩19,372 | ₩19,479 | -0.82% | 14.3만 |
|---|
| 2025.10.28 | ₩19,586 | ₩19,600 | ₩19,519 | ₩19,573 | -0.07% | 5.6만 |
|---|
| 2025.10.27 | ₩19,493 | ₩19,627 | ₩19,493 | ₩19,573 | +0.41% | 10.8만 |
|---|
| 2025.10.24 | ₩19,466 | ₩19,519 | ₩19,399 | ₩19,479 | +0.07% | 8만 |
|---|
| 2025.10.23 | ₩19,372 | ₩19,412 | ₩19,278 | ₩19,359 | -0.07% | 5만 |
|---|
| 2025.10.22 | ₩19,412 | ₩19,506 | ₩19,238 | ₩19,319 | -0.48% | 12만 |
|---|
| 2025.10.21 | ₩19,145 | ₩19,399 | ₩19,078 | ₩19,292 | +0.77% | 9만 |
|---|
| 2025.10.20 | ₩18,944 | ₩19,171 | ₩18,917 | ₩19,064 | +0.64% | 9.3만 |
|---|
| 2025.10.17 | ₩18,917 | ₩19,011 | ₩18,730 | ₩18,917 | 0.00% | 12.3만 |
|---|
| 2025.10.16 | ₩18,984 | ₩19,158 | ₩18,917 | ₩18,917 | -0.35% | 11.5만 |
|---|
| 2025.10.15 | ₩19,104 | ₩19,171 | ₩19,037 | ₩19,118 | +0.07% | 11.1만 |
|---|
| 2025.10.14 | ₩19,011 | ₩19,412 | ₩19,011 | ₩19,104 | +0.49% | 8.5만 |
|---|
| 2025.10.13 | ₩19,064 | ₩19,211 | ₩18,984 | ₩19,131 | +0.35% | 6.9만 |
|---|
| 2025.10.10 | ₩19,252 | ₩19,252 | ₩18,863 | ₩18,917 | -1.74% | 8.3만 |
|---|