시장 데이터를 불러오는 중
전체 종목
PGIM Short Duration High Yield Opportunities Fund Common Shares 과거 주가
PGIM Short Duration High Yield Opportunities Fund Common Shares · SDHY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PGIM Short Duration High Yield Opportunities Fund Common Shares · SDHY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,382 | ₩20,610 | ₩20,261 | ₩20,583 | +0.99% | 6.8만 |
| 2026.10.08 | ₩20,261 | ₩20,355 | ₩20,181 | ₩20,301 | +0.20% | 11.8만 |
| 2026.10.07 | ₩20,449 | ₩20,516 | ₩20,301 | ₩20,355 | -0.46% | 8.2만 |
| 2026.10.06 | ₩20,422 | ₩20,623 | ₩20,242 | ₩20,529 | +0.53% | 7.6만 |
| 2026.10.05 | ₩20,435 | ₩20,744 | ₩20,234 | ₩20,422 | -0.07% | 12.8만 |
| 2026.10.02 | ₩20,583 | ₩20,729 | ₩20,462 | ₩20,502 | -0.39% | 3.7만 |
| 2026.10.01 | ₩20,476 | ₩20,529 | ₩20,234 | ₩20,476 | 0.00% | 4.8만 |
| 2026.09.30 | ₩20,650 | ₩20,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,422 |
| -1.10% |
| 9.5만 |
| 2026.09.29 | ₩20,435 | ₩20,797 | ₩20,319 | ₩20,596 | +0.79% | 7.4만 |
|---|
| 2026.09.28 | ₩20,516 | ₩20,516 | ₩20,382 | ₩20,422 | -0.46% | 7.9만 |
|---|
| 2026.09.25 | ₩20,395 | ₩20,543 | ₩20,301 | ₩20,543 | +0.72% | 6만 |
|---|
| 2026.09.24 | ₩20,489 | ₩20,543 | ₩20,194 | ₩20,288 | -0.98% | 7.2만 |
|---|
| 2026.09.23 | ₩20,703 | ₩20,703 | ₩20,315 | ₩20,435 | -1.30% | 6.8만 |
|---|
| 2026.09.22 | ₩20,838 | ₩20,918 | ₩20,636 | ₩20,717 | -0.58% | 9.4만 |
|---|
| 2026.09.21 | ₩20,663 | ₩20,838 | ₩20,650 | ₩20,771 | +0.52% | 4.4만 |
|---|
| 2026.09.18 | ₩20,690 | ₩20,737 | ₩20,544 | ₩20,663 | -0.13% | 2.9만 |
|---|
| 2026.09.17 | ₩20,529 | ₩20,757 | ₩20,529 | ₩20,690 | +0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩20,623 | ₩21,075 | ₩19,671 | ₩20,596 | -0.13% | 5.7만 |
|---|
| 2026.09.15 | ₩20,757 | ₩20,811 | ₩20,543 | ₩20,623 | -0.65% | 13.9만 |
|---|
| 2026.09.14 | ₩20,985 | ₩21,200 | ₩20,730 | ₩20,811 | -0.83% | 9.3만 |
|---|
| 2026.09.11 | ₩21,025 | ₩21,169 | ₩20,931 | ₩20,985 | -0.19% | 4.5만 |
|---|
| 2026.09.10 | ₩21,159 | ₩21,229 | ₩20,958 | ₩20,972 | -0.89% | 6만 |
|---|
| 2026.09.09 | ₩21,347 | ₩21,421 | ₩21,280 | ₩21,347 | 0.00% | 3.4만 |
|---|
| 2026.09.08 | ₩21,387 | ₩21,445 | ₩21,320 | ₩21,347 | -0.19% | 6.1만 |
|---|
| 2026.09.04 | ₩21,387 | ₩21,428 | ₩21,361 | ₩21,387 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩21,441 | ₩21,457 | ₩21,320 | ₩21,387 | -0.25% | 5.6만 |
|---|
| 2026.09.02 | ₩21,320 | ₩21,454 | ₩21,273 | ₩21,361 | +0.19% | 3.6만 |
|---|
| 2026.09.01 | ₩21,414 | ₩21,428 | ₩21,220 | ₩21,240 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩21,414 | ₩21,509 | ₩21,334 | ₩21,468 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩21,454 | ₩21,562 | ₩21,374 | ₩21,414 | -0.19% | 5.6만 |
|---|
| 2026.08.27 | ₩21,468 | ₩21,535 | ₩21,320 | ₩21,387 | -0.37% | 5.2만 |
|---|
| 2026.08.26 | ₩21,602 | ₩21,602 | ₩21,361 | ₩21,468 | -0.62% | 11.5만 |
|---|
| 2026.08.25 | ₩21,588 | ₩21,709 | ₩21,454 | ₩21,682 | +0.43% | 6.6만 |
|---|
| 2026.08.24 | ₩21,602 | ₩21,602 | ₩21,454 | ₩21,481 | -0.56% | 11.4만 |
|---|
| 2026.08.21 | ₩21,709 | ₩21,709 | ₩21,461 | ₩21,535 | -0.80% | 7.5만 |
|---|
| 2026.08.20 | ₩21,816 | ₩22,125 | ₩21,696 | ₩21,736 | -0.37% | 3.8만 |
|---|
| 2026.08.19 | ₩21,924 | ₩21,964 | ₩21,790 | ₩21,843 | -0.37% | 5.2만 |
|---|
| 2026.08.18 | ₩21,803 | ₩21,924 | ₩21,656 | ₩21,870 | +0.31% | 11.2만 |
|---|
| 2026.08.17 | ₩21,642 | ₩21,874 | ₩21,508 | ₩21,749 | +0.50% | 5.2만 |
|---|
| 2026.08.14 | ₩21,723 | ₩21,810 | ₩21,481 | ₩21,588 | -0.62% | 12.5만 |
|---|
| 2026.08.13 | ₩21,790 | ₩21,843 | ₩21,682 | ₩21,763 | -0.12% | 3만 |
|---|
| 2026.08.12 | ₩21,991 | ₩21,991 | ₩21,756 | ₩21,883 | -0.49% | 3.5만 |
|---|
| 2026.08.11 | ₩21,857 | ₩22,004 | ₩21,799 | ₩21,910 | +0.25% | 3.7만 |
|---|
| 2026.08.10 | ₩21,790 | ₩21,897 | ₩21,723 | ₩21,843 | +0.25% | 2.3만 |
|---|
| 2026.08.07 | ₩21,669 | ₩22,085 | ₩21,515 | ₩21,790 | +0.56% | 4.8만 |
|---|
| 2026.08.06 | ₩21,723 | ₩21,743 | ₩21,508 | ₩21,588 | -0.62% | 4.6만 |
|---|
| 2026.08.05 | ₩21,857 | ₩21,924 | ₩21,393 | ₩21,696 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩21,656 | ₩21,823 | ₩21,656 | ₩21,763 | +0.50% | 4.9만 |
|---|
| 2026.08.03 | ₩21,588 | ₩21,756 | ₩21,588 | ₩21,656 | +0.31% | 9.8만 |
|---|
| 2026.07.31 | ₩21,629 | ₩21,656 | ₩21,454 | ₩21,642 | +0.06% | 2.6만 |
|---|
| 2026.07.30 | ₩21,428 | ₩21,615 | ₩21,428 | ₩21,615 | +0.88% | 3.9만 |
|---|
| 2026.07.29 | ₩21,401 | ₩21,588 | ₩21,320 | ₩21,468 | +0.31% | 4.8만 |
|---|
| 2026.07.28 | ₩21,401 | ₩21,602 | ₩21,361 | ₩21,401 | 0.00% | 4.3만 |
|---|
| 2026.07.27 | ₩21,441 | ₩21,468 | ₩21,361 | ₩21,401 | -0.19% | 5.7만 |
|---|
| 2026.07.24 | ₩21,441 | ₩21,535 | ₩21,226 | ₩21,320 | -0.56% | 3.7만 |
|---|
| 2026.07.23 | ₩21,588 | ₩21,588 | ₩21,347 | ₩21,401 | -0.87% | 5.7만 |
|---|
| 2026.07.22 | ₩21,669 | ₩21,696 | ₩21,548 | ₩21,602 | -0.31% | 8.9만 |
|---|
| 2026.07.21 | ₩21,441 | ₩21,669 | ₩21,428 | ₩21,629 | +0.88% | 5.6만 |
|---|
| 2026.07.20 | ₩21,414 | ₩21,501 | ₩21,347 | ₩21,495 | +0.38% | 4.8만 |
|---|
| 2026.07.17 | ₩21,428 | ₩21,575 | ₩21,320 | ₩21,320 | -0.50% | 3.5만 |
|---|
| 2026.07.16 | ₩21,481 | ₩21,615 | ₩21,347 | ₩21,428 | -0.25% | 4.8만 |
|---|
| 2026.07.15 | ₩21,468 | ₩21,562 | ₩21,428 | ₩21,468 | 0.00% | 4.3만 |
|---|
| 2026.07.14 | ₩21,441 | ₩21,562 | ₩21,374 | ₩21,441 | 0.00% | 6.2만 |
|---|
| 2026.07.13 | ₩21,495 | ₩21,521 | ₩21,347 | ₩21,401 | -0.44% | 7.1만 |
|---|
| 2026.07.10 | ₩21,521 | ₩21,682 | ₩21,347 | ₩21,481 | -0.19% | 9.5만 |
|---|
| 2026.07.09 | ₩21,535 | ₩21,763 | ₩21,508 | ₩21,508 | -0.12% | 10만 |
|---|
| 2026.07.08 | ₩21,830 | ₩21,991 | ₩21,642 | ₩21,669 | -0.74% | 5.4만 |
|---|
| 2026.07.07 | ₩21,897 | ₩21,991 | ₩21,535 | ₩21,776 | -0.55% | 7.8만 |
|---|
| 2026.07.06 | ₩21,951 | ₩21,951 | ₩21,743 | ₩21,843 | -0.49% | 4.7만 |
|---|
| 2026.07.02 | ₩21,924 | ₩22,031 | ₩21,763 | ₩21,857 | -0.31% | 2.6만 |
|---|
| 2026.07.01 | ₩21,951 | ₩22,125 | ₩21,696 | ₩21,924 | -0.12% | 3.6만 |
|---|
| 2026.06.30 | ₩21,870 | ₩21,977 | ₩21,682 | ₩21,977 | +0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩21,736 | ₩21,830 | ₩21,594 | ₩21,790 | +0.25% | 4.4만 |
|---|
| 2026.06.26 | ₩21,696 | ₩21,723 | ₩21,521 | ₩21,642 | -0.25% | 4.1만 |
|---|
| 2026.06.25 | ₩21,763 | ₩21,790 | ₩21,521 | ₩21,669 | -0.43% | 9.4만 |
|---|
| 2026.06.24 | ₩21,749 | ₩21,890 | ₩21,656 | ₩21,723 | -0.12% | 2.5만 |
|---|
| 2026.06.23 | ₩21,642 | ₩21,830 | ₩21,615 | ₩21,682 | +0.19% | 3.5만 |
|---|
| 2026.06.22 | ₩21,696 | ₩21,696 | ₩21,521 | ₩21,656 | -0.19% | 5.1만 |
|---|
| 2026.06.18 | ₩21,481 | ₩21,747 | ₩21,481 | ₩21,615 | +0.62% | 5.9만 |
|---|
| 2026.06.17 | ₩21,548 | ₩21,689 | ₩21,428 | ₩21,441 | -0.50% | 5.1만 |
|---|
| 2026.06.16 | ₩21,682 | ₩21,776 | ₩21,531 | ₩21,615 | -0.31% | 7.2만 |
|---|
| 2026.06.15 | ₩21,535 | ₩21,830 | ₩21,535 | ₩21,629 | +0.44% | 2.8만 |
|---|
| 2026.06.12 | ₩21,441 | ₩21,676 | ₩21,441 | ₩21,521 | +0.38% | 4만 |
|---|
| 2026.06.11 | ₩21,615 | ₩21,662 | ₩21,367 | ₩21,441 | -0.81% | 8.5만 |
|---|
| 2026.06.10 | ₩21,642 | ₩21,656 | ₩21,428 | ₩21,642 | 0.00% | 7.1만 |
|---|
| 2026.06.09 | ₩21,575 | ₩21,588 | ₩21,387 | ₩21,588 | +0.06% | 11.7만 |
|---|
| 2026.06.08 | ₩21,468 | ₩21,575 | ₩21,374 | ₩21,521 | +0.25% | 14.2만 |
|---|
| 2026.06.05 | ₩21,468 | ₩21,495 | ₩21,320 | ₩21,414 | -0.25% | 6.3만 |
|---|
| 2026.06.04 | ₩21,495 | ₩21,535 | ₩21,365 | ₩21,468 | -0.12% | 3.8만 |
|---|
| 2026.06.03 | ₩21,656 | ₩21,723 | ₩21,387 | ₩21,441 | -0.99% | 8.5만 |
|---|
| 2026.06.02 | ₩21,615 | ₩21,669 | ₩21,508 | ₩21,615 | 0.00% | 5.7만 |
|---|
| 2026.06.01 | ₩21,588 | ₩21,629 | ₩21,481 | ₩21,562 | -0.12% | 5.6만 |
|---|
| 2026.05.29 | ₩21,656 | ₩21,656 | ₩21,552 | ₩21,575 | -0.37% | 4.6만 |
|---|
| 2026.05.28 | ₩21,535 | ₩21,723 | ₩21,339 | ₩21,575 | +0.19% | 7만 |
|---|
| 2026.05.27 | ₩21,441 | ₩21,588 | ₩21,374 | ₩21,428 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩21,575 | ₩21,575 | ₩21,293 | ₩21,401 | -0.81% | 7.7만 |
|---|
| 2026.05.22 | ₩21,267 | ₩21,448 | ₩21,267 | ₩21,334 | +0.32% | 6.6만 |
|---|
| 2026.05.21 | ₩21,267 | ₩21,393 | ₩21,206 | ₩21,280 | +0.06% | 5.9만 |
|---|
| 2026.05.20 | ₩21,293 | ₩21,293 | ₩21,226 | ₩21,267 | -0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩21,213 | ₩21,253 | ₩21,126 | ₩21,200 | -0.06% | 18.6만 |
|---|
| 2026.05.18 | ₩21,253 | ₩21,361 | ₩21,133 | ₩21,240 | -0.06% | 7.1만 |
|---|
| 2026.05.15 | ₩21,280 | ₩21,361 | ₩21,092 | ₩21,173 | -0.50% | 10.6만 |
|---|
| 2026.05.14 | ₩21,387 | ₩21,387 | ₩21,287 | ₩21,347 | -0.19% | 18.2만 |
|---|
| 2026.05.13 | ₩21,401 | ₩21,588 | ₩21,387 | ₩21,428 | +0.13% | 6.8만 |
|---|
| 2026.05.12 | ₩21,495 | ₩21,495 | ₩21,340 | ₩21,454 | -0.19% | 10.6만 |
|---|
| 2026.05.11 | ₩21,562 | ₩21,629 | ₩21,481 | ₩21,495 | -0.31% | 6.8만 |
|---|
| 2026.05.08 | ₩21,535 | ₩21,602 | ₩21,515 | ₩21,562 | +0.12% | 7.6만 |
|---|
| 2026.05.07 | ₩21,615 | ₩21,662 | ₩21,468 | ₩21,508 | -0.50% | 4.6만 |
|---|
| 2026.05.06 | ₩21,602 | ₩21,602 | ₩21,521 | ₩21,575 | -0.12% | 13.4만 |
|---|
| 2026.05.05 | ₩21,562 | ₩21,615 | ₩21,521 | ₩21,548 | -0.06% | 12.3만 |
|---|
| 2026.05.04 | ₩21,749 | ₩21,776 | ₩21,521 | ₩21,562 | -0.86% | 6.7만 |
|---|
| 2026.05.01 | ₩21,776 | ₩21,803 | ₩21,656 | ₩21,696 | -0.37% | 6.7만 |
|---|
| 2026.04.30 | ₩21,468 | ₩21,736 | ₩21,468 | ₩21,723 | +1.19% | 10.5만 |
|---|
| 2026.04.29 | ₩21,428 | ₩21,562 | ₩21,389 | ₩21,454 | +0.13% | 11.9만 |
|---|
| 2026.04.28 | ₩21,575 | ₩21,595 | ₩21,441 | ₩21,508 | -0.31% | 11.7만 |
|---|
| 2026.04.27 | ₩21,588 | ₩21,588 | ₩21,495 | ₩21,521 | -0.31% | 35.1만 |
|---|
| 2026.04.24 | ₩21,588 | ₩21,618 | ₩21,495 | ₩21,535 | -0.25% | 5.1만 |
|---|
| 2026.04.23 | ₩21,642 | ₩21,696 | ₩21,535 | ₩21,615 | -0.12% | 7.1만 |
|---|
| 2026.04.22 | ₩21,656 | ₩21,709 | ₩21,575 | ₩21,615 | -0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩21,642 | ₩21,790 | ₩21,602 | ₩21,602 | -0.19% | 7.6만 |
|---|
| 2026.04.20 | ₩21,749 | ₩21,800 | ₩21,723 | ₩21,776 | +0.12% | 3.5만 |
|---|
| 2026.04.17 | ₩21,763 | ₩21,787 | ₩21,662 | ₩21,763 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩21,843 | ₩21,843 | ₩21,656 | ₩21,763 | -0.37% | 3만 |
|---|
| 2026.04.15 | ₩21,816 | ₩21,816 | ₩21,508 | ₩21,776 | -0.18% | 6.3만 |
|---|
| 2026.04.14 | ₩21,642 | ₩21,749 | ₩21,438 | ₩21,749 | +0.50% | 4.2만 |
|---|
| 2026.04.13 | ₩21,615 | ₩21,615 | ₩21,441 | ₩21,588 | -0.12% | 7.6만 |
|---|
| 2026.04.10 | ₩21,588 | ₩21,656 | ₩21,528 | ₩21,575 | -0.06% | 8만 |
|---|
| 2026.04.09 | ₩21,374 | ₩21,696 | ₩21,374 | ₩21,656 | +1.32% | 6.4만 |
|---|
| 2026.04.08 | ₩21,495 | ₩21,696 | ₩21,495 | ₩21,588 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩21,347 | ₩21,508 | ₩21,213 | ₩21,361 | +0.06% | 3.8만 |
|---|
| 2026.04.06 | ₩21,293 | ₩21,407 | ₩21,293 | ₩21,307 | +0.06% | 6.4만 |
|---|
| 2026.04.02 | ₩21,454 | ₩21,562 | ₩21,273 | ₩21,374 | -0.38% | 4.7만 |
|---|
| 2026.04.01 | ₩21,575 | ₩21,669 | ₩21,401 | ₩21,468 | -0.50% | 6.1만 |
|---|
| 2026.03.31 | ₩21,092 | ₩21,481 | ₩20,945 | ₩21,481 | +1.84% | 8.1만 |
|---|
| 2026.03.30 | ₩21,066 | ₩21,153 | ₩20,864 | ₩20,931 | -0.64% | 5만 |
|---|
| 2026.03.27 | ₩21,186 | ₩21,248 | ₩20,851 | ₩20,958 | -1.08% | 8.2만 |
|---|
| 2026.03.26 | ₩21,361 | ₩21,454 | ₩21,066 | ₩21,133 | -1.07% | 4.2만 |
|---|
| 2026.03.25 | ₩21,293 | ₩21,414 | ₩21,293 | ₩21,334 | +0.19% | 4.7만 |
|---|
| 2026.03.24 | ₩21,253 | ₩21,347 | ₩21,200 | ₩21,320 | +0.32% | 3.2만 |
|---|
| 2026.03.23 | ₩21,240 | ₩21,374 | ₩21,146 | ₩21,226 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩21,293 | ₩21,293 | ₩21,066 | ₩21,066 | -1.07% | 4.7만 |
|---|
| 2026.03.19 | ₩21,481 | ₩21,481 | ₩21,253 | ₩21,327 | -0.72% | 7.2만 |
|---|
| 2026.03.18 | ₩21,548 | ₩21,586 | ₩21,487 | ₩21,535 | -0.06% | 5.6만 |
|---|
| 2026.03.17 | ₩21,656 | ₩21,708 | ₩21,454 | ₩21,548 | -0.50% | 5만 |
|---|
| 2026.03.16 | ₩21,387 | ₩21,575 | ₩21,387 | ₩21,548 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩21,428 | ₩21,468 | ₩21,320 | ₩21,361 | -0.31% | 9.3만 |
|---|
| 2026.03.12 | ₩21,548 | ₩21,548 | ₩21,293 | ₩21,414 | -0.62% | 6.1만 |
|---|
| 2026.03.11 | ₩21,535 | ₩21,682 | ₩21,535 | ₩21,602 | +0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩21,428 | ₩21,696 | ₩21,428 | ₩21,629 | +0.94% | 7.4만 |
|---|
| 2026.03.09 | ₩21,656 | ₩21,749 | ₩21,280 | ₩21,535 | -0.56% | 26.4만 |
|---|
| 2026.03.06 | ₩21,991 | ₩22,145 | ₩21,702 | ₩21,723 | -1.22% | 7만 |
|---|
| 2026.03.05 | ₩22,259 | ₩22,272 | ₩22,044 | ₩22,111 | -0.66% | 4.8만 |
|---|
| 2026.03.04 | ₩22,232 | ₩22,473 | ₩22,205 | ₩22,232 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩22,420 | ₩22,420 | ₩22,178 | ₩22,286 | -0.60% | 4.8만 |
|---|
| 2026.03.02 | ₩22,420 | ₩22,530 | ₩22,326 | ₩22,460 | +0.18% | 6.4만 |
|---|
| 2026.02.27 | ₩22,473 | ₩22,487 | ₩22,400 | ₩22,473 | 0.00% | 6.1만 |
|---|
| 2026.02.26 | ₩22,487 | ₩22,487 | ₩22,326 | ₩22,433 | -0.24% | 6만 |
|---|
| 2026.02.25 | ₩22,420 | ₩22,473 | ₩22,243 | ₩22,447 | +0.12% | 8.5만 |
|---|
| 2026.02.24 | ₩22,205 | ₩22,353 | ₩22,119 | ₩22,339 | +0.60% | 6.1만 |
|---|
| 2026.02.23 | ₩22,259 | ₩22,259 | ₩22,071 | ₩22,246 | -0.06% | 7.5만 |
|---|
| 2026.02.20 | ₩22,058 | ₩22,299 | ₩22,058 | ₩22,192 | +0.61% | 8만 |
|---|
| 2026.02.19 | ₩22,192 | ₩22,353 | ₩22,138 | ₩22,192 | 0.00% | 9.4만 |
|---|
| 2026.02.18 | ₩22,326 | ₩22,353 | ₩22,259 | ₩22,259 | -0.30% | 8.4만 |
|---|
| 2026.02.17 | ₩22,460 | ₩22,487 | ₩22,272 | ₩22,339 | -0.54% | 12.1만 |
|---|
| 2026.02.13 | ₩22,514 | ₩22,532 | ₩22,306 | ₩22,487 | -0.12% | 6.8만 |
|---|
| 2026.02.12 | ₩22,460 | ₩22,500 | ₩22,393 | ₩22,447 | -0.06% | 7.2만 |
|---|
| 2026.02.11 | ₩22,608 | ₩22,634 | ₩22,473 | ₩22,594 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩22,527 | ₩22,648 | ₩22,514 | ₩22,554 | +0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩22,487 | ₩22,514 | ₩22,313 | ₩22,514 | +0.12% | 3만 |
|---|
| 2026.02.06 | ₩22,447 | ₩22,473 | ₩22,380 | ₩22,447 | 0.00% | 8.6만 |
|---|
| 2026.02.05 | ₩22,353 | ₩22,420 | ₩22,299 | ₩22,366 | +0.06% | 5.7만 |
|---|
| 2026.02.04 | ₩22,326 | ₩22,420 | ₩22,272 | ₩22,353 | +0.12% | 14.4만 |
|---|
| 2026.02.03 | ₩22,326 | ₩22,334 | ₩22,219 | ₩22,286 | -0.18% | 12만 |
|---|
| 2026.02.02 | ₩22,152 | ₩22,286 | ₩22,152 | ₩22,246 | +0.42% | 6.3만 |
|---|
| 2026.01.30 | ₩22,152 | ₩22,326 | ₩22,149 | ₩22,246 | +0.42% | 5.3만 |
|---|
| 2026.01.29 | ₩22,246 | ₩22,333 | ₩22,058 | ₩22,178 | -0.30% | 8.4만 |
|---|
| 2026.01.28 | ₩22,272 | ₩22,393 | ₩22,165 | ₩22,205 | -0.30% | 9.5만 |
|---|
| 2026.01.27 | ₩22,366 | ₩22,393 | ₩22,178 | ₩22,246 | -0.54% | 9만 |
|---|
| 2026.01.26 | ₩22,380 | ₩22,393 | ₩22,286 | ₩22,299 | -0.36% | 6.3만 |
|---|
| 2026.01.23 | ₩22,299 | ₩22,326 | ₩22,178 | ₩22,326 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩22,246 | ₩22,292 | ₩22,199 | ₩22,246 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩22,098 | ₩22,339 | ₩21,938 | ₩22,219 | +0.55% | 20.9만 |
|---|
| 2026.01.20 | ₩22,018 | ₩22,219 | ₩22,018 | ₩22,044 | +0.12% | 6.4만 |
|---|
| 2026.01.16 | ₩22,178 | ₩22,244 | ₩21,937 | ₩22,125 | -0.24% | 8.6만 |
|---|
| 2026.01.15 | ₩22,232 | ₩22,286 | ₩22,178 | ₩22,205 | -0.12% | 5.9만 |
|---|
| 2026.01.14 | ₩22,246 | ₩22,333 | ₩22,219 | ₩22,286 | +0.18% | 5.3만 |
|---|
| 2026.01.13 | ₩22,326 | ₩22,326 | ₩22,259 | ₩22,313 | -0.06% | 5.2만 |
|---|
| 2026.01.12 | ₩22,353 | ₩22,433 | ₩22,286 | ₩22,339 | -0.06% | 4.9만 |
|---|
| 2026.01.09 | ₩22,380 | ₩22,413 | ₩22,319 | ₩22,353 | -0.12% | 4.6만 |
|---|
| 2026.01.08 | ₩22,339 | ₩22,361 | ₩22,152 | ₩22,313 | -0.12% | 9.5만 |
|---|
| 2026.01.07 | ₩22,326 | ₩22,326 | ₩22,246 | ₩22,286 | -0.18% | 7.3만 |
|---|
| 2026.01.06 | ₩22,205 | ₩22,299 | ₩22,203 | ₩22,259 | +0.24% | 6.4만 |
|---|
| 2026.01.05 | ₩22,125 | ₩22,232 | ₩22,031 | ₩22,192 | +0.30% | 10.4만 |
|---|
| 2026.01.02 | ₩22,219 | ₩22,219 | ₩21,991 | ₩22,098 | -0.54% | 3.5만 |
|---|
| 2025.12.31 | ₩22,299 | ₩22,342 | ₩22,044 | ₩22,058 | -1.08% | 7.3만 |
|---|
| 2025.12.30 | ₩22,259 | ₩22,353 | ₩22,111 | ₩22,246 | -0.06% | 12.7만 |
|---|
| 2025.12.29 | ₩22,192 | ₩22,259 | ₩22,138 | ₩22,259 | +0.30% | 7.5만 |
|---|
| 2025.12.26 | ₩22,085 | ₩22,239 | ₩22,058 | ₩22,125 | +0.18% | 3.3만 |
|---|
| 2025.12.24 | ₩22,192 | ₩22,221 | ₩22,165 | ₩22,192 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩22,031 | ₩22,178 | ₩22,024 | ₩22,178 | +0.67% | 13.5만 |
|---|
| 2025.12.22 | ₩21,682 | ₩22,111 | ₩21,682 | ₩22,018 | +1.55% | 15만 |
|---|
| 2025.12.19 | ₩21,736 | ₩21,964 | ₩21,736 | ₩21,951 | +0.99% | 10.3만 |
|---|
| 2025.12.18 | ₩21,776 | ₩21,816 | ₩21,696 | ₩21,736 | -0.18% | 14만 |
|---|
| 2025.12.17 | ₩21,883 | ₩21,897 | ₩21,736 | ₩21,749 | -0.61% | 10.6만 |
|---|
| 2025.12.16 | ₩22,004 | ₩22,006 | ₩21,843 | ₩21,857 | -0.67% | 10.3만 |
|---|
| 2025.12.15 | ₩21,951 | ₩22,018 | ₩21,924 | ₩22,004 | +0.24% | 6.2만 |
|---|
| 2025.12.12 | ₩21,991 | ₩22,044 | ₩21,883 | ₩21,910 | -0.37% | 5.1만 |
|---|
| 2025.12.11 | ₩22,071 | ₩22,111 | ₩22,000 | ₩22,018 | -0.24% | 4.1만 |
|---|
| 2025.12.10 | ₩22,152 | ₩22,232 | ₩22,098 | ₩22,205 | +0.24% | 6.8만 |
|---|
| 2025.12.09 | ₩21,991 | ₩22,138 | ₩21,991 | ₩22,138 | +0.67% | 10.3만 |
|---|
| 2025.12.08 | ₩22,138 | ₩22,192 | ₩21,937 | ₩21,991 | -0.67% | 7.6만 |
|---|
| 2025.12.05 | ₩22,018 | ₩22,125 | ₩22,004 | ₩22,125 | +0.49% | 4.4만 |
|---|
| 2025.12.04 | ₩22,125 | ₩22,259 | ₩21,991 | ₩22,018 | -0.48% | 7.6만 |
|---|
| 2025.12.03 | ₩22,058 | ₩22,111 | ₩21,948 | ₩22,111 | +0.24% | 7.6만 |
|---|
| 2025.12.02 | ₩22,111 | ₩22,111 | ₩21,924 | ₩22,071 | -0.18% | 8만 |
|---|
| 2025.12.01 | ₩21,991 | ₩22,031 | ₩21,883 | ₩22,031 | +0.18% | 6.8만 |
|---|
| 2025.11.28 | ₩21,897 | ₩22,098 | ₩21,881 | ₩22,031 | +0.61% | 6.8만 |
|---|
| 2025.11.26 | ₩21,910 | ₩21,977 | ₩21,830 | ₩21,910 | 0.00% | 6.7만 |
|---|
| 2025.11.25 | ₩21,790 | ₩21,910 | ₩21,749 | ₩21,910 | +0.55% | 14.8만 |
|---|
| 2025.11.24 | ₩21,910 | ₩22,018 | ₩21,696 | ₩21,790 | -0.55% | 11만 |
|---|
| 2025.11.21 | ₩21,857 | ₩21,897 | ₩21,709 | ₩21,883 | +0.12% | 4.2만 |
|---|
| 2025.11.20 | ₩21,910 | ₩21,991 | ₩21,735 | ₩21,830 | -0.37% | 4.8만 |
|---|
| 2025.11.19 | ₩21,964 | ₩21,964 | ₩21,803 | ₩21,857 | -0.49% | 4.8만 |
|---|
| 2025.11.18 | ₩21,910 | ₩21,951 | ₩21,822 | ₩21,937 | +0.12% | 10.1만 |
|---|
| 2025.11.17 | ₩21,870 | ₩21,937 | ₩21,803 | ₩21,937 | +0.31% | 8.3만 |
|---|
| 2025.11.14 | ₩21,830 | ₩21,883 | ₩21,771 | ₩21,870 | +0.18% | 5.1만 |
|---|
| 2025.11.13 | ₩22,031 | ₩22,031 | ₩21,723 | ₩21,843 | -0.85% | 12.5만 |
|---|
| 2025.11.12 | ₩22,178 | ₩22,232 | ₩22,018 | ₩22,125 | -0.24% | 9.9만 |
|---|
| 2025.11.11 | ₩22,098 | ₩22,111 | ₩22,044 | ₩22,111 | +0.06% | 7.9만 |
|---|
| 2025.11.10 | ₩22,058 | ₩22,125 | ₩22,018 | ₩22,098 | +0.18% | 9.6만 |
|---|
| 2025.11.07 | ₩21,991 | ₩22,058 | ₩21,904 | ₩21,991 | 0.00% | 10.4만 |
|---|
| 2025.11.06 | ₩22,111 | ₩22,152 | ₩22,018 | ₩22,018 | -0.42% | 4.5만 |
|---|
| 2025.11.05 | ₩22,058 | ₩22,138 | ₩21,991 | ₩22,085 | +0.12% | 4.7만 |
|---|
| 2025.11.04 | ₩22,044 | ₩22,169 | ₩21,904 | ₩22,018 | -0.12% | 7.9만 |
|---|
| 2025.11.03 | ₩22,125 | ₩22,138 | ₩21,991 | ₩22,044 | -0.36% | 4.5만 |
|---|
| 2025.10.31 | ₩22,219 | ₩22,232 | ₩22,044 | ₩22,111 | -0.48% | 6.9만 |
|---|
| 2025.10.30 | ₩22,125 | ₩22,165 | ₩22,058 | ₩22,111 | -0.06% | 9만 |
|---|
| 2025.10.29 | ₩22,205 | ₩22,232 | ₩22,051 | ₩22,165 | -0.18% | 6.5만 |
|---|
| 2025.10.28 | ₩22,286 | ₩22,286 | ₩22,111 | ₩22,152 | -0.60% | 14.2만 |
|---|
| 2025.10.27 | ₩22,246 | ₩22,353 | ₩22,138 | ₩22,224 | -0.10% | 13만 |
|---|
| 2025.10.24 | ₩22,246 | ₩22,299 | ₩22,192 | ₩22,232 | -0.06% | 4.7만 |
|---|
| 2025.10.23 | ₩22,246 | ₩22,246 | ₩22,165 | ₩22,192 | -0.24% | 4.8만 |
|---|
| 2025.10.22 | ₩22,246 | ₩22,299 | ₩22,165 | ₩22,232 | -0.06% | 5만 |
|---|
| 2025.10.21 | ₩22,246 | ₩22,266 | ₩22,152 | ₩22,192 | -0.24% | 13.3만 |
|---|
| 2025.10.20 | ₩22,178 | ₩22,473 | ₩22,138 | ₩22,272 | +0.42% | 19.4만 |
|---|
| 2025.10.17 | ₩22,313 | ₩22,313 | ₩22,031 | ₩22,178 | -0.60% | 8.5만 |
|---|
| 2025.10.16 | ₩22,447 | ₩22,715 | ₩22,192 | ₩22,259 | -0.84% | 4.4만 |
|---|
| 2025.10.15 | ₩22,675 | ₩22,715 | ₩22,433 | ₩22,500 | -0.77% | 4.1만 |
|---|
| 2025.10.14 | ₩22,554 | ₩22,648 | ₩22,476 | ₩22,554 | 0.00% | 4.5만 |
|---|
| 2025.10.13 | ₩22,581 | ₩22,755 | ₩22,468 | ₩22,648 | +0.30% | 3.9만 |
|---|
| 2025.10.10 | ₩22,822 | ₩22,822 | ₩22,420 | ₩22,473 | -1.53% | 7.8만 |
|---|