시장 데이터를 불러오는 중
전체 종목
Neuberger High Yield Strategies Fund Inc. Common Stock 과거 주가
Neuberger High Yield Strategies Fund Inc. Common Stock · NHS · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neuberger High Yield Strategies Fund Inc. Common Stock · NHS · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,227 | ₩7,280 | ₩7,200 | ₩7,254 | +0.37% | 12.5만 |
| 2026.10.08 | ₩7,200 | ₩7,227 | ₩7,147 | ₩7,227 | +0.37% | 18.9만 |
| 2026.10.07 | ₩7,240 | ₩7,240 | ₩7,147 | ₩7,187 | -0.74% | 51.2만 |
| 2026.10.06 | ₩7,214 | ₩7,254 | ₩7,174 | ₩7,254 | +0.55% | 18.1만 |
| 2026.10.05 | ₩7,227 | ₩7,227 | ₩7,160 | ₩7,187 | -0.55% | 27.2만 |
| 2026.10.02 | ₩7,280 | ₩7,294 | ₩7,240 | ₩7,254 | -0.37% | 18.3만 |
| 2026.10.01 | ₩7,280 | ₩7,294 | ₩7,147 | ₩7,227 | -0.73% | 34.6만 |
| 2026.09.30 | ₩7,280 | ₩7,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,227 |
| -0.73% |
| 44.5만 |
| 2026.09.29 | ₩7,227 | ₩7,280 | ₩7,187 | ₩7,240 | +0.18% | 28.8만 |
|---|
| 2026.09.28 | ₩7,294 | ₩7,294 | ₩7,160 | ₩7,200 | -1.28% | 37.9만 |
|---|
| 2026.09.25 | ₩7,254 | ₩7,320 | ₩7,227 | ₩7,294 | +0.55% | 22.2만 |
|---|
| 2026.09.24 | ₩7,280 | ₩7,334 | ₩7,254 | ₩7,254 | -0.37% | 14.8만 |
|---|
| 2026.09.23 | ₩7,400 | ₩7,414 | ₩7,294 | ₩7,294 | -1.44% | 48.5만 |
|---|
| 2026.09.22 | ₩7,467 | ₩7,507 | ₩7,414 | ₩7,427 | -0.54% | 64.9만 |
|---|
| 2026.09.21 | ₩7,560 | ₩7,574 | ₩7,480 | ₩7,507 | -0.71% | 28.8만 |
|---|
| 2026.09.18 | ₩7,560 | ₩7,574 | ₩7,534 | ₩7,560 | 0.00% | 25.8만 |
|---|
| 2026.09.17 | ₩7,520 | ₩7,574 | ₩7,520 | ₩7,560 | +0.53% | 22.9만 |
|---|
| 2026.09.16 | ₩7,560 | ₩7,560 | ₩7,454 | ₩7,520 | -0.53% | 45.5만 |
|---|
| 2026.09.15 | ₩7,574 | ₩7,574 | ₩7,494 | ₩7,547 | -0.35% | 28.3만 |
|---|
| 2026.09.14 | ₩7,800 | ₩7,800 | ₩7,667 | ₩7,720 | -1.03% | 47.7만 |
|---|
| 2026.09.11 | ₩7,880 | ₩7,880 | ₩7,800 | ₩7,800 | -1.02% | 11.5만 |
|---|
| 2026.09.10 | ₩7,880 | ₩7,894 | ₩7,827 | ₩7,840 | -0.51% | 12.5만 |
|---|
| 2026.09.09 | ₩7,907 | ₩7,907 | ₩7,867 | ₩7,880 | -0.34% | 17.3만 |
|---|
| 2026.09.08 | ₩7,894 | ₩7,907 | ₩7,880 | ₩7,880 | -0.17% | 10.3만 |
|---|
| 2026.09.04 | ₩7,880 | ₩7,934 | ₩7,880 | ₩7,907 | +0.34% | 8.8만 |
|---|
| 2026.09.03 | ₩7,920 | ₩7,974 | ₩7,907 | ₩7,920 | 0.00% | 6만 |
|---|
| 2026.09.02 | ₩7,920 | ₩7,987 | ₩7,907 | ₩7,934 | +0.17% | 8.2만 |
|---|
| 2026.09.01 | ₩7,920 | ₩7,934 | ₩7,894 | ₩7,920 | 0.00% | 32.4만 |
|---|
| 2026.08.31 | ₩7,974 | ₩7,987 | ₩7,920 | ₩7,934 | -0.50% | 11.9만 |
|---|
| 2026.08.28 | ₩7,960 | ₩7,974 | ₩7,934 | ₩7,960 | 0.00% | 9.9만 |
|---|
| 2026.08.27 | ₩7,934 | ₩7,974 | ₩7,920 | ₩7,934 | 0.00% | 9.9만 |
|---|
| 2026.08.26 | ₩8,000 | ₩8,014 | ₩7,934 | ₩7,934 | -0.83% | 15.8만 |
|---|
| 2026.08.25 | ₩7,960 | ₩8,014 | ₩7,934 | ₩8,000 | +0.50% | 16.1만 |
|---|
| 2026.08.24 | ₩7,907 | ₩7,960 | ₩7,907 | ₩7,947 | +0.51% | 17.7만 |
|---|
| 2026.08.21 | ₩7,947 | ₩7,960 | ₩7,880 | ₩7,934 | -0.17% | 17.6만 |
|---|
| 2026.08.20 | ₩8,014 | ₩8,014 | ₩7,907 | ₩7,947 | -0.83% | 24.7만 |
|---|
| 2026.08.19 | ₩8,027 | ₩8,027 | ₩7,987 | ₩7,987 | -0.50% | 11만 |
|---|
| 2026.08.18 | ₩7,987 | ₩8,027 | ₩7,974 | ₩8,014 | +0.33% | 13.2만 |
|---|
| 2026.08.17 | ₩8,014 | ₩8,054 | ₩7,974 | ₩8,014 | 0.00% | 26만 |
|---|
| 2026.08.14 | ₩8,147 | ₩8,147 | ₩8,107 | ₩8,120 | -0.33% | 7.8만 |
|---|
| 2026.08.13 | ₩8,094 | ₩8,134 | ₩8,094 | ₩8,134 | +0.49% | 11.3만 |
|---|
| 2026.08.12 | ₩8,147 | ₩8,147 | ₩8,067 | ₩8,094 | -0.65% | 25.9만 |
|---|
| 2026.08.11 | ₩8,120 | ₩8,134 | ₩8,080 | ₩8,134 | +0.16% | 11.4만 |
|---|
| 2026.08.10 | ₩8,094 | ₩8,134 | ₩8,094 | ₩8,107 | +0.16% | 8.6만 |
|---|
| 2026.08.07 | ₩8,120 | ₩8,134 | ₩8,067 | ₩8,134 | +0.16% | 15.3만 |
|---|
| 2026.08.06 | ₩8,067 | ₩8,134 | ₩8,067 | ₩8,094 | +0.33% | 12.1만 |
|---|
| 2026.08.05 | ₩8,120 | ₩8,160 | ₩8,040 | ₩8,094 | -0.33% | 22.7만 |
|---|
| 2026.08.04 | ₩8,000 | ₩8,107 | ₩8,000 | ₩8,080 | +1.00% | 15만 |
|---|
| 2026.08.03 | ₩8,027 | ₩8,040 | ₩7,987 | ₩8,027 | 0.00% | 14.5만 |
|---|
| 2026.07.31 | ₩8,067 | ₩8,067 | ₩7,974 | ₩8,000 | -0.83% | 19.6만 |
|---|
| 2026.07.30 | ₩8,014 | ₩8,040 | ₩7,960 | ₩8,040 | +0.33% | 16.6만 |
|---|
| 2026.07.29 | ₩8,000 | ₩8,027 | ₩7,960 | ₩7,974 | -0.33% | 22.6만 |
|---|
| 2026.07.28 | ₩7,974 | ₩8,040 | ₩7,974 | ₩7,987 | +0.17% | 20.8만 |
|---|
| 2026.07.27 | ₩8,067 | ₩8,067 | ₩7,974 | ₩8,014 | -0.66% | 13.5만 |
|---|
| 2026.07.24 | ₩8,027 | ₩8,027 | ₩7,974 | ₩8,014 | -0.17% | 16.8만 |
|---|
| 2026.07.23 | ₩8,107 | ₩8,120 | ₩8,000 | ₩8,000 | -1.32% | 36.7만 |
|---|
| 2026.07.22 | ₩8,147 | ₩8,200 | ₩8,134 | ₩8,134 | -0.16% | 15.2만 |
|---|
| 2026.07.21 | ₩8,160 | ₩8,187 | ₩8,147 | ₩8,160 | 0.00% | 6.9만 |
|---|
| 2026.07.20 | ₩8,147 | ₩8,187 | ₩8,147 | ₩8,147 | 0.00% | 13.5만 |
|---|
| 2026.07.17 | ₩8,174 | ₩8,214 | ₩8,147 | ₩8,147 | -0.33% | 14.9만 |
|---|
| 2026.07.16 | ₩8,200 | ₩8,227 | ₩8,147 | ₩8,214 | +0.16% | 20만 |
|---|
| 2026.07.15 | ₩8,147 | ₩8,214 | ₩8,147 | ₩8,187 | +0.49% | 19.8만 |
|---|
| 2026.07.14 | ₩8,267 | ₩8,307 | ₩8,254 | ₩8,280 | +0.16% | 16.4만 |
|---|
| 2026.07.13 | ₩8,307 | ₩8,347 | ₩8,254 | ₩8,267 | -0.48% | 11.2만 |
|---|
| 2026.07.10 | ₩8,267 | ₩8,347 | ₩8,267 | ₩8,307 | +0.48% | 13.9만 |
|---|
| 2026.07.09 | ₩8,254 | ₩8,294 | ₩8,240 | ₩8,280 | +0.32% | 11.2만 |
|---|
| 2026.07.08 | ₩8,267 | ₩8,320 | ₩8,200 | ₩8,214 | -0.65% | 16.3만 |
|---|
| 2026.07.07 | ₩8,280 | ₩8,307 | ₩8,267 | ₩8,267 | -0.16% | 9.1만 |
|---|
| 2026.07.06 | ₩8,280 | ₩8,334 | ₩8,280 | ₩8,280 | 0.00% | 13.2만 |
|---|
| 2026.07.02 | ₩8,294 | ₩8,400 | ₩8,267 | ₩8,280 | -0.16% | 13.9만 |
|---|
| 2026.07.01 | ₩8,280 | ₩8,334 | ₩8,267 | ₩8,294 | +0.16% | 16.8만 |
|---|
| 2026.06.30 | ₩8,240 | ₩8,334 | ₩8,214 | ₩8,320 | +0.97% | 37.4만 |
|---|
| 2026.06.29 | ₩8,160 | ₩8,280 | ₩8,134 | ₩8,240 | +0.98% | 27.8만 |
|---|
| 2026.06.26 | ₩8,147 | ₩8,200 | ₩8,120 | ₩8,160 | +0.16% | 56.9만 |
|---|
| 2026.06.25 | ₩8,107 | ₩8,200 | ₩8,094 | ₩8,147 | +0.49% | 32.1만 |
|---|
| 2026.06.24 | ₩8,160 | ₩8,200 | ₩8,080 | ₩8,094 | -0.82% | 29.3만 |
|---|
| 2026.06.23 | ₩8,147 | ₩8,214 | ₩8,134 | ₩8,134 | -0.16% | 30.7만 |
|---|
| 2026.06.22 | ₩8,240 | ₩8,240 | ₩8,160 | ₩8,174 | -0.81% | 39.1만 |
|---|
| 2026.06.18 | ₩8,334 | ₩8,334 | ₩8,200 | ₩8,227 | -1.28% | 33.2만 |
|---|
| 2026.06.17 | ₩8,360 | ₩8,374 | ₩8,254 | ₩8,254 | -1.28% | 30.2만 |
|---|
| 2026.06.16 | ₩8,347 | ₩8,374 | ₩8,334 | ₩8,347 | 0.00% | 19.7만 |
|---|
| 2026.06.15 | ₩8,374 | ₩8,387 | ₩8,347 | ₩8,360 | -0.16% | 26.4만 |
|---|
| 2026.06.12 | ₩8,427 | ₩8,480 | ₩8,414 | ₩8,440 | +0.16% | 9.8만 |
|---|
| 2026.06.11 | ₩8,414 | ₩8,440 | ₩8,387 | ₩8,440 | +0.32% | 11.8만 |
|---|
| 2026.06.10 | ₩8,387 | ₩8,440 | ₩8,360 | ₩8,400 | +0.16% | 14.7만 |
|---|
| 2026.06.09 | ₩8,414 | ₩8,454 | ₩8,374 | ₩8,374 | -0.48% | 18만 |
|---|
| 2026.06.08 | ₩8,454 | ₩8,467 | ₩8,400 | ₩8,440 | -0.16% | 19.3만 |
|---|
| 2026.06.05 | ₩8,467 | ₩8,520 | ₩8,400 | ₩8,400 | -0.79% | 17.5만 |
|---|
| 2026.06.04 | ₩8,467 | ₩8,534 | ₩8,467 | ₩8,534 | +0.79% | 25.1만 |
|---|
| 2026.06.03 | ₩8,534 | ₩8,560 | ₩8,454 | ₩8,454 | -0.94% | 16.8만 |
|---|
| 2026.06.02 | ₩8,520 | ₩8,560 | ₩8,480 | ₩8,520 | 0.00% | 21만 |
|---|
| 2026.06.01 | ₩8,507 | ₩8,520 | ₩8,467 | ₩8,480 | -0.31% | 11.4만 |
|---|
| 2026.05.29 | ₩8,520 | ₩8,547 | ₩8,480 | ₩8,534 | +0.16% | 18.5만 |
|---|
| 2026.05.28 | ₩8,414 | ₩8,494 | ₩8,414 | ₩8,480 | +0.79% | 32만 |
|---|
| 2026.05.27 | ₩8,440 | ₩8,454 | ₩8,387 | ₩8,440 | 0.00% | 28만 |
|---|
| 2026.05.26 | ₩8,427 | ₩8,440 | ₩8,374 | ₩8,440 | +0.16% | 9.9만 |
|---|
| 2026.05.22 | ₩8,360 | ₩8,387 | ₩8,334 | ₩8,374 | +0.16% | 11.2만 |
|---|
| 2026.05.21 | ₩8,294 | ₩8,360 | ₩8,240 | ₩8,347 | +0.64% | 19.1만 |
|---|
| 2026.05.20 | ₩8,267 | ₩8,334 | ₩8,200 | ₩8,334 | +0.81% | 34.3만 |
|---|
| 2026.05.19 | ₩8,320 | ₩8,360 | ₩8,174 | ₩8,267 | -0.64% | 40.6만 |
|---|
| 2026.05.18 | ₩8,400 | ₩8,400 | ₩8,267 | ₩8,334 | -0.79% | 38.6만 |
|---|
| 2026.05.15 | ₩8,454 | ₩8,507 | ₩8,347 | ₩8,347 | -1.26% | 23.6만 |
|---|
| 2026.05.14 | ₩8,667 | ₩8,667 | ₩8,587 | ₩8,627 | -0.46% | 16.2만 |
|---|
| 2026.05.13 | ₩8,587 | ₩8,640 | ₩8,574 | ₩8,614 | +0.31% | 20.3만 |
|---|
| 2026.05.12 | ₩8,600 | ₩8,640 | ₩8,547 | ₩8,587 | -0.16% | 16.3만 |
|---|
| 2026.05.11 | ₩8,640 | ₩8,654 | ₩8,600 | ₩8,627 | -0.15% | 13.4만 |
|---|
| 2026.05.08 | ₩8,694 | ₩8,694 | ₩8,614 | ₩8,614 | -0.92% | 44.7만 |
|---|
| 2026.05.07 | ₩8,694 | ₩8,720 | ₩8,654 | ₩8,654 | -0.46% | 18만 |
|---|
| 2026.05.06 | ₩8,667 | ₩8,707 | ₩8,640 | ₩8,694 | +0.31% | 13.9만 |
|---|
| 2026.05.05 | ₩8,627 | ₩8,640 | ₩8,600 | ₩8,640 | +0.15% | 11.7만 |
|---|
| 2026.05.04 | ₩8,667 | ₩8,667 | ₩8,587 | ₩8,640 | -0.31% | 16.7만 |
|---|
| 2026.05.01 | ₩8,640 | ₩8,654 | ₩8,587 | ₩8,654 | +0.15% | 21.7만 |
|---|
| 2026.04.30 | ₩8,574 | ₩8,614 | ₩8,560 | ₩8,614 | +0.47% | 15만 |
|---|
| 2026.04.29 | ₩8,547 | ₩8,560 | ₩8,480 | ₩8,520 | -0.31% | 17.4만 |
|---|
| 2026.04.28 | ₩8,534 | ₩8,560 | ₩8,494 | ₩8,560 | +0.31% | 14.6만 |
|---|
| 2026.04.27 | ₩8,520 | ₩8,547 | ₩8,480 | ₩8,534 | +0.16% | 15.3만 |
|---|
| 2026.04.24 | ₩8,574 | ₩8,574 | ₩8,467 | ₩8,467 | -1.24% | 16.9만 |
|---|
| 2026.04.23 | ₩8,534 | ₩8,560 | ₩8,480 | ₩8,534 | 0.00% | 24.1만 |
|---|
| 2026.04.22 | ₩8,600 | ₩8,654 | ₩8,467 | ₩8,560 | -0.47% | 23.5만 |
|---|
| 2026.04.21 | ₩8,720 | ₩8,720 | ₩8,534 | ₩8,560 | -1.83% | 27.9만 |
|---|
| 2026.04.20 | ₩8,734 | ₩8,774 | ₩8,694 | ₩8,720 | -0.15% | 14.9만 |
|---|
| 2026.04.17 | ₩8,720 | ₩8,760 | ₩8,694 | ₩8,720 | 0.00% | 11.5만 |
|---|
| 2026.04.16 | ₩8,720 | ₩8,720 | ₩8,680 | ₩8,694 | -0.31% | 15.8만 |
|---|
| 2026.04.15 | ₩8,640 | ₩8,774 | ₩8,627 | ₩8,680 | +0.46% | 42.4만 |
|---|
| 2026.04.14 | ₩8,734 | ₩8,760 | ₩8,694 | ₩8,720 | -0.15% | 30.7만 |
|---|
| 2026.04.13 | ₩8,614 | ₩8,774 | ₩8,600 | ₩8,734 | +1.39% | 19.6만 |
|---|
| 2026.04.10 | ₩8,707 | ₩8,707 | ₩8,614 | ₩8,640 | -0.77% | 27.1만 |
|---|
| 2026.04.09 | ₩8,747 | ₩8,800 | ₩8,640 | ₩8,654 | -1.07% | 24.9만 |
|---|
| 2026.04.08 | ₩8,854 | ₩8,854 | ₩8,694 | ₩8,734 | -1.36% | 39.7만 |
|---|
| 2026.04.07 | ₩8,680 | ₩8,747 | ₩8,614 | ₩8,707 | +0.31% | 32.4만 |
|---|
| 2026.04.06 | ₩8,680 | ₩8,867 | ₩8,667 | ₩8,840 | +1.84% | 35.9만 |
|---|
| 2026.04.02 | ₩8,600 | ₩8,707 | ₩8,534 | ₩8,667 | +0.78% | 41.1만 |
|---|
| 2026.04.01 | ₩8,707 | ₩8,760 | ₩8,600 | ₩8,654 | -0.61% | 28만 |
|---|
| 2026.03.31 | ₩8,440 | ₩8,680 | ₩8,427 | ₩8,640 | +2.37% | 49만 |
|---|
| 2026.03.30 | ₩8,467 | ₩8,560 | ₩8,360 | ₩8,400 | -0.79% | 28.4만 |
|---|
| 2026.03.27 | ₩8,520 | ₩8,520 | ₩8,374 | ₩8,454 | -0.78% | 33.6만 |
|---|
| 2026.03.26 | ₩8,720 | ₩8,734 | ₩8,467 | ₩8,494 | -2.60% | 38.9만 |
|---|
| 2026.03.25 | ₩8,747 | ₩8,880 | ₩8,747 | ₩8,774 | +0.30% | 17.4만 |
|---|
| 2026.03.24 | ₩8,747 | ₩8,800 | ₩8,694 | ₩8,707 | -0.46% | 30.3만 |
|---|
| 2026.03.23 | ₩8,907 | ₩8,907 | ₩8,734 | ₩8,787 | -1.35% | 64만 |
|---|
| 2026.03.20 | ₩8,880 | ₩8,947 | ₩8,814 | ₩8,867 | -0.15% | 37.3만 |
|---|
| 2026.03.19 | ₩9,014 | ₩9,054 | ₩8,894 | ₩8,934 | -0.89% | 71.4만 |
|---|
| 2026.03.18 | ₩9,147 | ₩9,187 | ₩9,000 | ₩9,027 | -1.31% | 80.2만 |
|---|
| 2026.03.17 | ₩9,134 | ₩9,174 | ₩9,080 | ₩9,120 | -0.15% | 108.8만 |
|---|
| 2026.03.16 | ₩9,200 | ₩9,240 | ₩9,040 | ₩9,160 | -0.43% | 150.6만 |
|---|
| 2026.03.13 | ₩9,400 | ₩9,454 | ₩9,254 | ₩9,280 | -1.28% | 123.4만 |
|---|
| 2026.03.12 | ₩9,880 | ₩9,880 | ₩9,587 | ₩9,640 | -2.43% | 26.3만 |
|---|
| 2026.03.11 | ₩10,040 | ₩10,094 | ₩9,907 | ₩9,907 | -1.33% | 9.5만 |
|---|
| 2026.03.10 | ₩9,974 | ₩10,094 | ₩9,907 | ₩10,014 | +0.40% | 10.2만 |
|---|
| 2026.03.09 | ₩10,000 | ₩10,027 | ₩9,760 | ₩10,014 | +0.13% | 28.2만 |
|---|
| 2026.03.06 | ₩10,067 | ₩10,147 | ₩9,987 | ₩10,027 | -0.40% | 17.2만 |
|---|
| 2026.03.05 | ₩10,214 | ₩10,227 | ₩10,120 | ₩10,120 | -0.91% | 16.2만 |
|---|
| 2026.03.04 | ₩10,254 | ₩10,320 | ₩10,174 | ₩10,214 | -0.39% | 18.1만 |
|---|
| 2026.03.03 | ₩10,280 | ₩10,280 | ₩10,147 | ₩10,240 | -0.39% | 15.9만 |
|---|
| 2026.03.02 | ₩10,254 | ₩10,307 | ₩10,187 | ₩10,307 | +0.52% | 9.9만 |
|---|
| 2026.02.27 | ₩10,307 | ₩10,320 | ₩10,240 | ₩10,294 | -0.13% | 16.6만 |
|---|
| 2026.02.26 | ₩10,307 | ₩10,334 | ₩10,254 | ₩10,307 | 0.00% | 12.8만 |
|---|
| 2026.02.25 | ₩10,227 | ₩10,334 | ₩10,214 | ₩10,294 | +0.65% | 31.1만 |
|---|
| 2026.02.24 | ₩10,160 | ₩10,214 | ₩10,120 | ₩10,214 | +0.52% | 9.8만 |
|---|
| 2026.02.23 | ₩10,200 | ₩10,200 | ₩10,080 | ₩10,187 | -0.13% | 12.6만 |
|---|
| 2026.02.20 | ₩10,147 | ₩10,214 | ₩10,120 | ₩10,200 | +0.53% | 14.8만 |
|---|
| 2026.02.19 | ₩10,214 | ₩10,214 | ₩10,067 | ₩10,107 | -1.04% | 13.6만 |
|---|
| 2026.02.18 | ₩10,187 | ₩10,240 | ₩10,134 | ₩10,200 | +0.13% | 12만 |
|---|
| 2026.02.17 | ₩10,174 | ₩10,267 | ₩10,094 | ₩10,187 | +0.13% | 13.2만 |
|---|
| 2026.02.13 | ₩10,160 | ₩10,307 | ₩10,147 | ₩10,307 | +1.44% | 26.2만 |
|---|
| 2026.02.12 | ₩10,147 | ₩10,160 | ₩10,067 | ₩10,160 | +0.13% | 14.6만 |
|---|
| 2026.02.11 | ₩10,160 | ₩10,187 | ₩10,027 | ₩10,147 | -0.13% | 19.7만 |
|---|
| 2026.02.10 | ₩10,094 | ₩10,214 | ₩10,094 | ₩10,200 | +1.06% | 9.7만 |
|---|
| 2026.02.09 | ₩10,067 | ₩10,134 | ₩10,014 | ₩10,040 | -0.26% | 22.7만 |
|---|
| 2026.02.06 | ₩10,134 | ₩10,147 | ₩10,120 | ₩10,120 | -0.13% | 10.2만 |
|---|
| 2026.02.05 | ₩10,147 | ₩10,187 | ₩10,107 | ₩10,147 | 0.00% | 15.5만 |
|---|
| 2026.02.04 | ₩10,134 | ₩10,174 | ₩10,054 | ₩10,160 | +0.26% | 16만 |
|---|
| 2026.02.03 | ₩10,120 | ₩10,134 | ₩10,054 | ₩10,107 | -0.13% | 11.1만 |
|---|
| 2026.02.02 | ₩10,147 | ₩10,160 | ₩10,080 | ₩10,094 | -0.53% | 15.7만 |
|---|
| 2026.01.30 | ₩10,160 | ₩10,187 | ₩10,094 | ₩10,134 | -0.26% | 17.2만 |
|---|
| 2026.01.29 | ₩10,107 | ₩10,134 | ₩10,040 | ₩10,134 | +0.26% | 18.6만 |
|---|
| 2026.01.28 | ₩10,014 | ₩10,080 | ₩10,000 | ₩10,080 | +0.67% | 14.8만 |
|---|
| 2026.01.27 | ₩9,960 | ₩10,000 | ₩9,907 | ₩10,000 | +0.40% | 13만 |
|---|
| 2026.01.26 | ₩9,907 | ₩9,920 | ₩9,867 | ₩9,920 | +0.13% | 8.5만 |
|---|
| 2026.01.23 | ₩9,880 | ₩9,880 | ₩9,854 | ₩9,867 | -0.13% | 6.8만 |
|---|
| 2026.01.22 | ₩9,840 | ₩9,854 | ₩9,787 | ₩9,854 | +0.14% | 9.4만 |
|---|
| 2026.01.21 | ₩9,694 | ₩9,787 | ₩9,667 | ₩9,787 | +0.96% | 12만 |
|---|
| 2026.01.20 | ₩9,694 | ₩9,747 | ₩9,640 | ₩9,654 | -0.41% | 17만 |
|---|
| 2026.01.16 | ₩9,787 | ₩9,800 | ₩9,734 | ₩9,734 | -0.54% | 15만 |
|---|
| 2026.01.15 | ₩9,787 | ₩9,827 | ₩9,774 | ₩9,814 | +0.27% | 15.8만 |
|---|
| 2026.01.14 | ₩9,920 | ₩9,947 | ₩9,880 | ₩9,934 | +0.13% | 15.3만 |
|---|
| 2026.01.13 | ₩9,907 | ₩9,947 | ₩9,867 | ₩9,947 | +0.40% | 19.3만 |
|---|
| 2026.01.12 | ₩9,894 | ₩9,934 | ₩9,867 | ₩9,907 | +0.13% | 13.3만 |
|---|
| 2026.01.09 | ₩9,854 | ₩9,934 | ₩9,854 | ₩9,894 | +0.41% | 9.7만 |
|---|
| 2026.01.08 | ₩9,894 | ₩9,920 | ₩9,854 | ₩9,894 | 0.00% | 12.7만 |
|---|
| 2026.01.07 | ₩9,974 | ₩9,987 | ₩9,907 | ₩9,907 | -0.67% | 8.9만 |
|---|
| 2026.01.06 | ₩9,947 | ₩9,987 | ₩9,907 | ₩9,987 | +0.40% | 14.8만 |
|---|
| 2026.01.05 | ₩9,907 | ₩9,934 | ₩9,840 | ₩9,907 | 0.00% | 15.6만 |
|---|
| 2026.01.02 | ₩9,920 | ₩9,920 | ₩9,840 | ₩9,880 | -0.40% | 15.3만 |
|---|
| 2025.12.31 | ₩9,907 | ₩9,987 | ₩9,654 | ₩9,920 | +0.13% | 85.8만 |
|---|
| 2025.12.30 | ₩9,600 | ₩9,947 | ₩9,600 | ₩9,894 | +3.06% | 34.6만 |
|---|
| 2025.12.29 | ₩9,560 | ₩9,627 | ₩9,534 | ₩9,600 | +0.42% | 22만 |
|---|
| 2025.12.26 | ₩9,600 | ₩9,600 | ₩9,547 | ₩9,560 | -0.42% | 14.5만 |
|---|
| 2025.12.24 | ₩9,534 | ₩9,560 | ₩9,494 | ₩9,547 | +0.14% | 9.3만 |
|---|
| 2025.12.23 | ₩9,507 | ₩9,547 | ₩9,494 | ₩9,520 | +0.14% | 12.2만 |
|---|
| 2025.12.22 | ₩9,400 | ₩9,507 | ₩9,400 | ₩9,494 | +0.99% | 35.1만 |
|---|
| 2025.12.19 | ₩9,507 | ₩9,534 | ₩9,480 | ₩9,480 | -0.28% | 11만 |
|---|
| 2025.12.18 | ₩9,547 | ₩9,547 | ₩9,467 | ₩9,507 | -0.42% | 18.7만 |
|---|
| 2025.12.17 | ₩9,587 | ₩9,587 | ₩9,494 | ₩9,494 | -0.97% | 12.7만 |
|---|
| 2025.12.16 | ₩9,614 | ₩9,640 | ₩9,547 | ₩9,547 | -0.69% | 25.4만 |
|---|
| 2025.12.15 | ₩9,640 | ₩9,680 | ₩9,614 | ₩9,627 | -0.14% | 15.4만 |
|---|
| 2025.12.12 | ₩9,720 | ₩9,787 | ₩9,720 | ₩9,747 | +0.27% | 21만 |
|---|
| 2025.12.11 | ₩9,760 | ₩9,774 | ₩9,734 | ₩9,734 | -0.27% | 7.7만 |
|---|
| 2025.12.10 | ₩9,747 | ₩9,787 | ₩9,720 | ₩9,787 | +0.41% | 9.1만 |
|---|
| 2025.12.09 | ₩9,680 | ₩9,747 | ₩9,667 | ₩9,747 | +0.69% | 14.4만 |
|---|
| 2025.12.08 | ₩9,694 | ₩9,720 | ₩9,627 | ₩9,654 | -0.41% | 15.1만 |
|---|
| 2025.12.05 | ₩9,667 | ₩9,707 | ₩9,640 | ₩9,667 | 0.00% | 12.7만 |
|---|
| 2025.12.04 | ₩9,694 | ₩9,707 | ₩9,654 | ₩9,654 | -0.41% | 14만 |
|---|
| 2025.12.03 | ₩9,734 | ₩9,774 | ₩9,667 | ₩9,707 | -0.27% | 17.1만 |
|---|
| 2025.12.02 | ₩9,800 | ₩9,814 | ₩9,667 | ₩9,720 | -0.82% | 14.1만 |
|---|
| 2025.12.01 | ₩9,707 | ₩9,760 | ₩9,654 | ₩9,760 | +0.55% | 22.4만 |
|---|
| 2025.11.28 | ₩9,720 | ₩9,760 | ₩9,680 | ₩9,734 | +0.14% | 13.3만 |
|---|
| 2025.11.26 | ₩9,640 | ₩9,707 | ₩9,627 | ₩9,707 | +0.69% | 16.4만 |
|---|
| 2025.11.25 | ₩9,534 | ₩9,627 | ₩9,480 | ₩9,627 | +0.98% | 21.3만 |
|---|
| 2025.11.24 | ₩9,560 | ₩9,574 | ₩9,494 | ₩9,507 | -0.56% | 18.9만 |
|---|
| 2025.11.21 | ₩9,480 | ₩9,507 | ₩9,427 | ₩9,507 | +0.28% | 11.3만 |
|---|
| 2025.11.20 | ₩9,534 | ₩9,574 | ₩9,387 | ₩9,427 | -1.12% | 24.2만 |
|---|
| 2025.11.19 | ₩9,574 | ₩9,600 | ₩9,454 | ₩9,480 | -0.97% | 23.3만 |
|---|
| 2025.11.18 | ₩9,614 | ₩9,694 | ₩9,574 | ₩9,600 | -0.14% | 15.5만 |
|---|
| 2025.11.17 | ₩9,667 | ₩9,680 | ₩9,547 | ₩9,600 | -0.69% | 25.1만 |
|---|
| 2025.11.14 | ₩9,800 | ₩9,854 | ₩9,640 | ₩9,854 | +0.54% | 34.5만 |
|---|
| 2025.11.13 | ₩10,000 | ₩10,014 | ₩9,747 | ₩9,800 | -2.00% | 27.1만 |
|---|
| 2025.11.12 | ₩10,014 | ₩10,040 | ₩9,920 | ₩10,000 | -0.13% | 7.8만 |
|---|
| 2025.11.11 | ₩9,987 | ₩10,014 | ₩9,907 | ₩9,974 | -0.13% | 7.3만 |
|---|
| 2025.11.10 | ₩9,974 | ₩10,014 | ₩9,920 | ₩9,974 | 0.00% | 14.5만 |
|---|
| 2025.11.07 | ₩9,960 | ₩9,974 | ₩9,880 | ₩9,947 | -0.13% | 12.2만 |
|---|
| 2025.11.06 | ₩9,840 | ₩10,000 | ₩9,840 | ₩9,947 | +1.08% | 16.8만 |
|---|
| 2025.11.05 | ₩9,854 | ₩9,854 | ₩9,787 | ₩9,814 | -0.41% | 8.4만 |
|---|
| 2025.11.04 | ₩9,867 | ₩9,907 | ₩9,787 | ₩9,827 | -0.41% | 11.4만 |
|---|
| 2025.11.03 | ₩9,934 | ₩9,934 | ₩9,840 | ₩9,854 | -0.81% | 16.6만 |
|---|
| 2025.10.31 | ₩10,054 | ₩10,107 | ₩10,027 | ₩10,027 | -0.27% | 16.4만 |
|---|
| 2025.10.30 | ₩10,014 | ₩10,040 | ₩9,934 | ₩10,000 | -0.13% | 12.7만 |
|---|
| 2025.10.29 | ₩10,027 | ₩10,040 | ₩9,894 | ₩10,040 | +0.13% | 13.7만 |
|---|
| 2025.10.28 | ₩10,000 | ₩10,000 | ₩9,880 | ₩9,974 | -0.27% | 15.5만 |
|---|
| 2025.10.27 | ₩9,840 | ₩9,947 | ₩9,814 | ₩9,947 | +1.08% | 16만 |
|---|
| 2025.10.24 | ₩9,800 | ₩9,814 | ₩9,760 | ₩9,814 | +0.14% | 5.8만 |
|---|
| 2025.10.23 | ₩9,814 | ₩9,814 | ₩9,694 | ₩9,747 | -0.68% | 8.8만 |
|---|
| 2025.10.22 | ₩9,747 | ₩9,787 | ₩9,667 | ₩9,787 | +0.41% | 9.8만 |
|---|
| 2025.10.21 | ₩9,600 | ₩9,707 | ₩9,600 | ₩9,694 | +0.97% | 17.3만 |
|---|
| 2025.10.20 | ₩9,640 | ₩9,667 | ₩9,560 | ₩9,600 | -0.41% | 20.1만 |
|---|
| 2025.10.17 | ₩9,627 | ₩9,827 | ₩9,520 | ₩9,574 | -0.55% | 33.6만 |
|---|
| 2025.10.16 | ₩9,734 | ₩9,800 | ₩9,627 | ₩9,627 | -1.10% | 19만 |
|---|
| 2025.10.15 | ₩9,867 | ₩9,934 | ₩9,720 | ₩9,720 | -1.49% | 22.7만 |
|---|
| 2025.10.14 | ₩9,947 | ₩10,014 | ₩9,840 | ₩9,960 | +0.13% | 23만 |
|---|
| 2025.10.13 | ₩10,027 | ₩10,040 | ₩9,867 | ₩9,947 | -0.80% | 15.8만 |
|---|
| 2025.10.10 | ₩10,107 | ₩10,107 | ₩9,880 | ₩9,920 | -1.85% | 17.4만 |
|---|