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 | ₩20,308 | ₩20,536 | ₩20,188 | ₩20,509 | +0.99% | 6.8만 |
| 2026.10.08 | ₩20,188 | ₩20,282 | ₩20,108 | ₩20,228 | +0.20% | 11.8만 |
| 2026.10.07 | ₩20,375 | ₩20,442 | ₩20,228 | ₩20,282 | -0.46% | 8.2만 |
| 2026.10.06 | ₩20,348 | ₩20,549 | ₩20,169 | ₩20,455 | +0.53% | 7.6만 |
| 2026.10.05 | ₩20,362 | ₩20,669 | ₩20,161 | ₩20,348 | -0.07% | 12.8만 |
| 2026.10.02 | ₩20,509 | ₩20,654 | ₩20,389 | ₩20,429 | -0.39% | 3.7만 |
| 2026.10.01 | ₩20,402 | ₩20,455 | ₩20,161 | ₩20,402 | 0.00% | 4.8만 |
| 2026.09.30 | ₩20,576 | ₩20,850 | ₩20,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,348 |
| -1.10% |
| 9.5만 |
| 2026.09.29 | ₩20,362 | ₩20,723 | ₩20,246 | ₩20,522 | +0.79% | 7.4만 |
|---|
| 2026.09.28 | ₩20,442 | ₩20,442 | ₩20,308 | ₩20,348 | -0.46% | 7.9만 |
|---|
| 2026.09.25 | ₩20,322 | ₩20,469 | ₩20,228 | ₩20,469 | +0.72% | 6만 |
|---|
| 2026.09.24 | ₩20,415 | ₩20,469 | ₩20,121 | ₩20,215 | -0.98% | 7.2만 |
|---|
| 2026.09.23 | ₩20,629 | ₩20,629 | ₩20,242 | ₩20,362 | -1.30% | 6.8만 |
|---|
| 2026.09.22 | ₩20,763 | ₩20,843 | ₩20,562 | ₩20,642 | -0.58% | 9.4만 |
|---|
| 2026.09.21 | ₩20,589 | ₩20,763 | ₩20,576 | ₩20,696 | +0.52% | 4.4만 |
|---|
| 2026.09.18 | ₩20,616 | ₩20,662 | ₩20,470 | ₩20,589 | -0.13% | 2.9만 |
|---|
| 2026.09.17 | ₩20,455 | ₩20,683 | ₩20,455 | ₩20,616 | +0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩20,549 | ₩20,999 | ₩19,600 | ₩20,522 | -0.13% | 5.7만 |
|---|
| 2026.09.15 | ₩20,683 | ₩20,736 | ₩20,469 | ₩20,549 | -0.65% | 13.9만 |
|---|
| 2026.09.14 | ₩20,910 | ₩21,123 | ₩20,656 | ₩20,736 | -0.83% | 9.3만 |
|---|
| 2026.09.11 | ₩20,950 | ₩21,093 | ₩20,856 | ₩20,910 | -0.19% | 4.5만 |
|---|
| 2026.09.10 | ₩21,083 | ₩21,153 | ₩20,883 | ₩20,896 | -0.89% | 6만 |
|---|
| 2026.09.09 | ₩21,270 | ₩21,344 | ₩21,204 | ₩21,270 | 0.00% | 3.4만 |
|---|
| 2026.09.08 | ₩21,310 | ₩21,368 | ₩21,244 | ₩21,270 | -0.19% | 6.1만 |
|---|
| 2026.09.04 | ₩21,310 | ₩21,351 | ₩21,284 | ₩21,310 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩21,364 | ₩21,380 | ₩21,244 | ₩21,310 | -0.25% | 5.6만 |
|---|
| 2026.09.02 | ₩21,244 | ₩21,377 | ₩21,197 | ₩21,284 | +0.19% | 3.6만 |
|---|
| 2026.09.01 | ₩21,337 | ₩21,351 | ₩21,143 | ₩21,164 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩21,337 | ₩21,432 | ₩21,257 | ₩21,391 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩21,377 | ₩21,484 | ₩21,297 | ₩21,337 | -0.19% | 5.6만 |
|---|
| 2026.08.27 | ₩21,391 | ₩21,457 | ₩21,244 | ₩21,310 | -0.37% | 5.2만 |
|---|
| 2026.08.26 | ₩21,524 | ₩21,524 | ₩21,284 | ₩21,391 | -0.62% | 11.5만 |
|---|
| 2026.08.25 | ₩21,511 | ₩21,631 | ₩21,377 | ₩21,604 | +0.43% | 6.6만 |
|---|
| 2026.08.24 | ₩21,524 | ₩21,524 | ₩21,377 | ₩21,404 | -0.56% | 11.4만 |
|---|
| 2026.08.21 | ₩21,631 | ₩21,631 | ₩21,384 | ₩21,457 | -0.80% | 7.5만 |
|---|
| 2026.08.20 | ₩21,738 | ₩22,045 | ₩21,618 | ₩21,658 | -0.37% | 3.8만 |
|---|
| 2026.08.19 | ₩21,845 | ₩21,885 | ₩21,711 | ₩21,765 | -0.37% | 5.2만 |
|---|
| 2026.08.18 | ₩21,725 | ₩21,845 | ₩21,578 | ₩21,791 | +0.31% | 11.2만 |
|---|
| 2026.08.17 | ₩21,564 | ₩21,795 | ₩21,431 | ₩21,671 | +0.50% | 5.2만 |
|---|
| 2026.08.14 | ₩21,644 | ₩21,731 | ₩21,404 | ₩21,511 | -0.62% | 12.5만 |
|---|
| 2026.08.13 | ₩21,711 | ₩21,765 | ₩21,604 | ₩21,685 | -0.12% | 3만 |
|---|
| 2026.08.12 | ₩21,912 | ₩21,912 | ₩21,678 | ₩21,805 | -0.49% | 3.5만 |
|---|
| 2026.08.11 | ₩21,778 | ₩21,925 | ₩21,721 | ₩21,832 | +0.25% | 3.7만 |
|---|
| 2026.08.10 | ₩21,711 | ₩21,818 | ₩21,644 | ₩21,765 | +0.25% | 2.3만 |
|---|
| 2026.08.07 | ₩21,591 | ₩22,005 | ₩21,437 | ₩21,711 | +0.56% | 4.8만 |
|---|
| 2026.08.06 | ₩21,644 | ₩21,665 | ₩21,431 | ₩21,511 | -0.62% | 4.6만 |
|---|
| 2026.08.05 | ₩21,778 | ₩21,845 | ₩21,316 | ₩21,618 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩21,578 | ₩21,745 | ₩21,578 | ₩21,685 | +0.50% | 4.9만 |
|---|
| 2026.08.03 | ₩21,511 | ₩21,678 | ₩21,511 | ₩21,578 | +0.31% | 9.8만 |
|---|
| 2026.07.31 | ₩21,551 | ₩21,578 | ₩21,377 | ₩21,564 | +0.06% | 2.6만 |
|---|
| 2026.07.30 | ₩21,351 | ₩21,538 | ₩21,351 | ₩21,538 | +0.88% | 3.9만 |
|---|
| 2026.07.29 | ₩21,324 | ₩21,511 | ₩21,244 | ₩21,391 | +0.31% | 4.8만 |
|---|
| 2026.07.28 | ₩21,324 | ₩21,524 | ₩21,284 | ₩21,324 | 0.00% | 4.3만 |
|---|
| 2026.07.27 | ₩21,364 | ₩21,391 | ₩21,284 | ₩21,324 | -0.19% | 5.7만 |
|---|
| 2026.07.24 | ₩21,364 | ₩21,457 | ₩21,150 | ₩21,244 | -0.56% | 3.7만 |
|---|
| 2026.07.23 | ₩21,511 | ₩21,511 | ₩21,270 | ₩21,324 | -0.87% | 5.7만 |
|---|
| 2026.07.22 | ₩21,591 | ₩21,618 | ₩21,471 | ₩21,524 | -0.31% | 8.9만 |
|---|
| 2026.07.21 | ₩21,364 | ₩21,591 | ₩21,351 | ₩21,551 | +0.88% | 5.6만 |
|---|
| 2026.07.20 | ₩21,337 | ₩21,424 | ₩21,270 | ₩21,417 | +0.38% | 4.8만 |
|---|
| 2026.07.17 | ₩21,351 | ₩21,498 | ₩21,244 | ₩21,244 | -0.50% | 3.5만 |
|---|
| 2026.07.16 | ₩21,404 | ₩21,538 | ₩21,270 | ₩21,351 | -0.25% | 4.8만 |
|---|
| 2026.07.15 | ₩21,391 | ₩21,484 | ₩21,351 | ₩21,391 | 0.00% | 4.3만 |
|---|
| 2026.07.14 | ₩21,364 | ₩21,484 | ₩21,297 | ₩21,364 | 0.00% | 6.2만 |
|---|
| 2026.07.13 | ₩21,417 | ₩21,444 | ₩21,270 | ₩21,324 | -0.44% | 7.1만 |
|---|
| 2026.07.10 | ₩21,444 | ₩21,604 | ₩21,270 | ₩21,404 | -0.19% | 9.5만 |
|---|
| 2026.07.09 | ₩21,457 | ₩21,685 | ₩21,431 | ₩21,431 | -0.12% | 10만 |
|---|
| 2026.07.08 | ₩21,751 | ₩21,912 | ₩21,564 | ₩21,591 | -0.74% | 5.4만 |
|---|
| 2026.07.07 | ₩21,818 | ₩21,912 | ₩21,457 | ₩21,698 | -0.55% | 7.8만 |
|---|
| 2026.07.06 | ₩21,872 | ₩21,872 | ₩21,665 | ₩21,765 | -0.49% | 4.7만 |
|---|
| 2026.07.02 | ₩21,845 | ₩21,952 | ₩21,685 | ₩21,778 | -0.31% | 2.6만 |
|---|
| 2026.07.01 | ₩21,872 | ₩22,045 | ₩21,618 | ₩21,845 | -0.12% | 3.6만 |
|---|
| 2026.06.30 | ₩21,791 | ₩21,898 | ₩21,604 | ₩21,898 | +0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩21,658 | ₩21,751 | ₩21,516 | ₩21,711 | +0.25% | 4.4만 |
|---|
| 2026.06.26 | ₩21,618 | ₩21,644 | ₩21,444 | ₩21,564 | -0.25% | 4.1만 |
|---|
| 2026.06.25 | ₩21,685 | ₩21,711 | ₩21,444 | ₩21,591 | -0.43% | 9.4만 |
|---|
| 2026.06.24 | ₩21,671 | ₩21,812 | ₩21,578 | ₩21,644 | -0.12% | 2.5만 |
|---|
| 2026.06.23 | ₩21,564 | ₩21,751 | ₩21,538 | ₩21,604 | +0.19% | 3.5만 |
|---|
| 2026.06.22 | ₩21,618 | ₩21,618 | ₩21,444 | ₩21,578 | -0.19% | 5.1만 |
|---|
| 2026.06.18 | ₩21,404 | ₩21,669 | ₩21,404 | ₩21,538 | +0.62% | 5.9만 |
|---|
| 2026.06.17 | ₩21,471 | ₩21,611 | ₩21,351 | ₩21,364 | -0.50% | 5.1만 |
|---|
| 2026.06.16 | ₩21,604 | ₩21,698 | ₩21,453 | ₩21,538 | -0.31% | 7.2만 |
|---|
| 2026.06.15 | ₩21,457 | ₩21,751 | ₩21,457 | ₩21,551 | +0.44% | 2.8만 |
|---|
| 2026.06.12 | ₩21,364 | ₩21,598 | ₩21,364 | ₩21,444 | +0.38% | 4만 |
|---|
| 2026.06.11 | ₩21,538 | ₩21,584 | ₩21,290 | ₩21,364 | -0.81% | 8.5만 |
|---|
| 2026.06.10 | ₩21,564 | ₩21,578 | ₩21,351 | ₩21,564 | 0.00% | 7.1만 |
|---|
| 2026.06.09 | ₩21,498 | ₩21,511 | ₩21,310 | ₩21,511 | +0.06% | 11.7만 |
|---|
| 2026.06.08 | ₩21,391 | ₩21,498 | ₩21,297 | ₩21,444 | +0.25% | 14.2만 |
|---|
| 2026.06.05 | ₩21,391 | ₩21,417 | ₩21,244 | ₩21,337 | -0.25% | 6.3만 |
|---|
| 2026.06.04 | ₩21,417 | ₩21,457 | ₩21,288 | ₩21,391 | -0.12% | 3.8만 |
|---|
| 2026.06.03 | ₩21,578 | ₩21,644 | ₩21,310 | ₩21,364 | -0.99% | 8.5만 |
|---|
| 2026.06.02 | ₩21,538 | ₩21,591 | ₩21,431 | ₩21,538 | 0.00% | 5.7만 |
|---|
| 2026.06.01 | ₩21,511 | ₩21,551 | ₩21,404 | ₩21,484 | -0.12% | 5.6만 |
|---|
| 2026.05.29 | ₩21,578 | ₩21,578 | ₩21,475 | ₩21,498 | -0.37% | 4.6만 |
|---|
| 2026.05.28 | ₩21,457 | ₩21,644 | ₩21,262 | ₩21,498 | +0.19% | 7만 |
|---|
| 2026.05.27 | ₩21,364 | ₩21,511 | ₩21,297 | ₩21,351 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩21,498 | ₩21,498 | ₩21,217 | ₩21,324 | -0.81% | 7.7만 |
|---|
| 2026.05.22 | ₩21,190 | ₩21,371 | ₩21,190 | ₩21,257 | +0.32% | 6.6만 |
|---|
| 2026.05.21 | ₩21,190 | ₩21,316 | ₩21,130 | ₩21,204 | +0.06% | 5.9만 |
|---|
| 2026.05.20 | ₩21,217 | ₩21,217 | ₩21,150 | ₩21,190 | -0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩21,137 | ₩21,177 | ₩21,050 | ₩21,123 | -0.06% | 18.6만 |
|---|
| 2026.05.18 | ₩21,177 | ₩21,284 | ₩21,057 | ₩21,164 | -0.06% | 7.1만 |
|---|
| 2026.05.15 | ₩21,204 | ₩21,284 | ₩21,017 | ₩21,097 | -0.50% | 10.6만 |
|---|
| 2026.05.14 | ₩21,310 | ₩21,310 | ₩21,210 | ₩21,270 | -0.19% | 18.2만 |
|---|
| 2026.05.13 | ₩21,324 | ₩21,511 | ₩21,310 | ₩21,351 | +0.13% | 6.8만 |
|---|
| 2026.05.12 | ₩21,417 | ₩21,417 | ₩21,264 | ₩21,377 | -0.19% | 10.6만 |
|---|
| 2026.05.11 | ₩21,484 | ₩21,551 | ₩21,404 | ₩21,417 | -0.31% | 6.8만 |
|---|
| 2026.05.08 | ₩21,457 | ₩21,524 | ₩21,437 | ₩21,484 | +0.12% | 7.6만 |
|---|
| 2026.05.07 | ₩21,538 | ₩21,584 | ₩21,391 | ₩21,431 | -0.50% | 4.6만 |
|---|
| 2026.05.06 | ₩21,524 | ₩21,524 | ₩21,444 | ₩21,498 | -0.12% | 13.4만 |
|---|
| 2026.05.05 | ₩21,484 | ₩21,538 | ₩21,444 | ₩21,471 | -0.06% | 12.3만 |
|---|
| 2026.05.04 | ₩21,671 | ₩21,698 | ₩21,444 | ₩21,484 | -0.86% | 6.7만 |
|---|
| 2026.05.01 | ₩21,698 | ₩21,725 | ₩21,578 | ₩21,618 | -0.37% | 6.7만 |
|---|
| 2026.04.30 | ₩21,391 | ₩21,658 | ₩21,391 | ₩21,644 | +1.19% | 10.5만 |
|---|
| 2026.04.29 | ₩21,351 | ₩21,484 | ₩21,312 | ₩21,377 | +0.13% | 11.9만 |
|---|
| 2026.04.28 | ₩21,498 | ₩21,518 | ₩21,364 | ₩21,431 | -0.31% | 11.7만 |
|---|
| 2026.04.27 | ₩21,511 | ₩21,511 | ₩21,417 | ₩21,444 | -0.31% | 35.1만 |
|---|
| 2026.04.24 | ₩21,511 | ₩21,540 | ₩21,417 | ₩21,457 | -0.25% | 5.1만 |
|---|
| 2026.04.23 | ₩21,564 | ₩21,618 | ₩21,457 | ₩21,538 | -0.12% | 7.1만 |
|---|
| 2026.04.22 | ₩21,578 | ₩21,631 | ₩21,498 | ₩21,538 | -0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩21,564 | ₩21,711 | ₩21,524 | ₩21,524 | -0.19% | 7.6만 |
|---|
| 2026.04.20 | ₩21,671 | ₩21,722 | ₩21,644 | ₩21,698 | +0.12% | 3.5만 |
|---|
| 2026.04.17 | ₩21,685 | ₩21,709 | ₩21,584 | ₩21,685 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩21,765 | ₩21,765 | ₩21,578 | ₩21,685 | -0.37% | 3만 |
|---|
| 2026.04.15 | ₩21,738 | ₩21,738 | ₩21,431 | ₩21,698 | -0.18% | 6.3만 |
|---|
| 2026.04.14 | ₩21,564 | ₩21,671 | ₩21,361 | ₩21,671 | +0.50% | 4.2만 |
|---|
| 2026.04.13 | ₩21,538 | ₩21,538 | ₩21,364 | ₩21,511 | -0.12% | 7.6만 |
|---|
| 2026.04.10 | ₩21,511 | ₩21,578 | ₩21,451 | ₩21,498 | -0.06% | 8만 |
|---|
| 2026.04.09 | ₩21,297 | ₩21,618 | ₩21,297 | ₩21,578 | +1.32% | 6.4만 |
|---|
| 2026.04.08 | ₩21,417 | ₩21,618 | ₩21,417 | ₩21,511 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩21,270 | ₩21,431 | ₩21,137 | ₩21,284 | +0.06% | 3.8만 |
|---|
| 2026.04.06 | ₩21,217 | ₩21,331 | ₩21,217 | ₩21,230 | +0.06% | 6.4만 |
|---|
| 2026.04.02 | ₩21,377 | ₩21,484 | ₩21,197 | ₩21,297 | -0.38% | 4.7만 |
|---|
| 2026.04.01 | ₩21,498 | ₩21,591 | ₩21,324 | ₩21,391 | -0.50% | 6.1만 |
|---|
| 2026.03.31 | ₩21,017 | ₩21,404 | ₩20,870 | ₩21,404 | +1.84% | 8.1만 |
|---|
| 2026.03.30 | ₩20,990 | ₩21,077 | ₩20,789 | ₩20,856 | -0.64% | 5만 |
|---|
| 2026.03.27 | ₩21,110 | ₩21,172 | ₩20,776 | ₩20,883 | -1.08% | 8.2만 |
|---|
| 2026.03.26 | ₩21,284 | ₩21,377 | ₩20,990 | ₩21,057 | -1.07% | 4.2만 |
|---|
| 2026.03.25 | ₩21,217 | ₩21,337 | ₩21,217 | ₩21,257 | +0.19% | 4.7만 |
|---|
| 2026.03.24 | ₩21,177 | ₩21,270 | ₩21,123 | ₩21,244 | +0.32% | 3.2만 |
|---|
| 2026.03.23 | ₩21,164 | ₩21,297 | ₩21,070 | ₩21,150 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩21,217 | ₩21,217 | ₩20,990 | ₩20,990 | -1.07% | 4.7만 |
|---|
| 2026.03.19 | ₩21,404 | ₩21,404 | ₩21,177 | ₩21,250 | -0.72% | 7.2만 |
|---|
| 2026.03.18 | ₩21,471 | ₩21,508 | ₩21,409 | ₩21,457 | -0.06% | 5.6만 |
|---|
| 2026.03.17 | ₩21,578 | ₩21,630 | ₩21,377 | ₩21,471 | -0.50% | 5만 |
|---|
| 2026.03.16 | ₩21,310 | ₩21,498 | ₩21,310 | ₩21,471 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩21,351 | ₩21,391 | ₩21,244 | ₩21,284 | -0.31% | 9.3만 |
|---|
| 2026.03.12 | ₩21,471 | ₩21,471 | ₩21,217 | ₩21,337 | -0.62% | 6.1만 |
|---|
| 2026.03.11 | ₩21,457 | ₩21,604 | ₩21,457 | ₩21,524 | +0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩21,351 | ₩21,618 | ₩21,351 | ₩21,551 | +0.94% | 7.4만 |
|---|
| 2026.03.09 | ₩21,578 | ₩21,671 | ₩21,204 | ₩21,457 | -0.56% | 26.4만 |
|---|
| 2026.03.06 | ₩21,912 | ₩22,065 | ₩21,624 | ₩21,644 | -1.22% | 7만 |
|---|
| 2026.03.05 | ₩22,179 | ₩22,192 | ₩21,965 | ₩22,032 | -0.66% | 4.8만 |
|---|
| 2026.03.04 | ₩22,152 | ₩22,393 | ₩22,125 | ₩22,152 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩22,339 | ₩22,339 | ₩22,099 | ₩22,206 | -0.60% | 4.8만 |
|---|
| 2026.03.02 | ₩22,339 | ₩22,449 | ₩22,246 | ₩22,379 | +0.18% | 6.4만 |
|---|
| 2026.02.27 | ₩22,393 | ₩22,406 | ₩22,319 | ₩22,393 | 0.00% | 6.1만 |
|---|
| 2026.02.26 | ₩22,406 | ₩22,406 | ₩22,246 | ₩22,353 | -0.24% | 6만 |
|---|
| 2026.02.25 | ₩22,339 | ₩22,393 | ₩22,163 | ₩22,366 | +0.12% | 8.5만 |
|---|
| 2026.02.24 | ₩22,125 | ₩22,272 | ₩22,040 | ₩22,259 | +0.60% | 6.1만 |
|---|
| 2026.02.23 | ₩22,179 | ₩22,179 | ₩21,992 | ₩22,166 | -0.06% | 7.5만 |
|---|
| 2026.02.20 | ₩21,979 | ₩22,219 | ₩21,979 | ₩22,112 | +0.61% | 8만 |
|---|
| 2026.02.19 | ₩22,112 | ₩22,272 | ₩22,059 | ₩22,112 | 0.00% | 9.4만 |
|---|
| 2026.02.18 | ₩22,246 | ₩22,272 | ₩22,179 | ₩22,179 | -0.30% | 8.4만 |
|---|
| 2026.02.17 | ₩22,379 | ₩22,406 | ₩22,192 | ₩22,259 | -0.54% | 12.1만 |
|---|
| 2026.02.13 | ₩22,433 | ₩22,451 | ₩22,226 | ₩22,406 | -0.12% | 6.8만 |
|---|
| 2026.02.12 | ₩22,379 | ₩22,419 | ₩22,313 | ₩22,366 | -0.06% | 7.2만 |
|---|
| 2026.02.11 | ₩22,526 | ₩22,553 | ₩22,393 | ₩22,513 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩22,446 | ₩22,566 | ₩22,433 | ₩22,473 | +0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩22,406 | ₩22,433 | ₩22,232 | ₩22,433 | +0.12% | 3만 |
|---|
| 2026.02.06 | ₩22,366 | ₩22,393 | ₩22,299 | ₩22,366 | 0.00% | 8.6만 |
|---|
| 2026.02.05 | ₩22,272 | ₩22,339 | ₩22,219 | ₩22,286 | +0.06% | 5.7만 |
|---|
| 2026.02.04 | ₩22,246 | ₩22,339 | ₩22,192 | ₩22,272 | +0.12% | 14.4만 |
|---|
| 2026.02.03 | ₩22,246 | ₩22,254 | ₩22,139 | ₩22,206 | -0.18% | 12만 |
|---|
| 2026.02.02 | ₩22,072 | ₩22,206 | ₩22,072 | ₩22,166 | +0.42% | 6.3만 |
|---|
| 2026.01.30 | ₩22,072 | ₩22,246 | ₩22,069 | ₩22,166 | +0.42% | 5.3만 |
|---|
| 2026.01.29 | ₩22,166 | ₩22,252 | ₩21,979 | ₩22,099 | -0.30% | 8.4만 |
|---|
| 2026.01.28 | ₩22,192 | ₩22,313 | ₩22,085 | ₩22,125 | -0.30% | 9.5만 |
|---|
| 2026.01.27 | ₩22,286 | ₩22,313 | ₩22,099 | ₩22,166 | -0.54% | 9만 |
|---|
| 2026.01.26 | ₩22,299 | ₩22,313 | ₩22,206 | ₩22,219 | -0.36% | 6.3만 |
|---|
| 2026.01.23 | ₩22,219 | ₩22,246 | ₩22,099 | ₩22,246 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩22,166 | ₩22,212 | ₩22,119 | ₩22,166 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩22,019 | ₩22,259 | ₩21,860 | ₩22,139 | +0.55% | 20.9만 |
|---|
| 2026.01.20 | ₩21,938 | ₩22,139 | ₩21,938 | ₩21,965 | +0.12% | 6.4만 |
|---|
| 2026.01.16 | ₩22,099 | ₩22,164 | ₩21,858 | ₩22,045 | -0.24% | 8.6만 |
|---|
| 2026.01.15 | ₩22,152 | ₩22,206 | ₩22,099 | ₩22,125 | -0.12% | 5.9만 |
|---|
| 2026.01.14 | ₩22,166 | ₩22,252 | ₩22,139 | ₩22,206 | +0.18% | 5.3만 |
|---|
| 2026.01.13 | ₩22,246 | ₩22,246 | ₩22,179 | ₩22,232 | -0.06% | 5.2만 |
|---|
| 2026.01.12 | ₩22,272 | ₩22,353 | ₩22,206 | ₩22,259 | -0.06% | 4.9만 |
|---|
| 2026.01.09 | ₩22,299 | ₩22,333 | ₩22,239 | ₩22,272 | -0.12% | 4.6만 |
|---|
| 2026.01.08 | ₩22,259 | ₩22,280 | ₩22,072 | ₩22,232 | -0.12% | 9.5만 |
|---|
| 2026.01.07 | ₩22,246 | ₩22,246 | ₩22,166 | ₩22,206 | -0.18% | 7.3만 |
|---|
| 2026.01.06 | ₩22,125 | ₩22,219 | ₩22,123 | ₩22,179 | +0.24% | 6.4만 |
|---|
| 2026.01.05 | ₩22,045 | ₩22,152 | ₩21,952 | ₩22,112 | +0.30% | 10.4만 |
|---|
| 2026.01.02 | ₩22,139 | ₩22,139 | ₩21,912 | ₩22,019 | -0.54% | 3.5만 |
|---|
| 2025.12.31 | ₩22,219 | ₩22,262 | ₩21,965 | ₩21,979 | -1.08% | 7.3만 |
|---|
| 2025.12.30 | ₩22,179 | ₩22,272 | ₩22,032 | ₩22,166 | -0.06% | 12.7만 |
|---|
| 2025.12.29 | ₩22,112 | ₩22,179 | ₩22,059 | ₩22,179 | +0.30% | 7.5만 |
|---|
| 2025.12.26 | ₩22,005 | ₩22,159 | ₩21,979 | ₩22,045 | +0.18% | 3.3만 |
|---|
| 2025.12.24 | ₩22,112 | ₩22,142 | ₩22,085 | ₩22,112 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩21,952 | ₩22,099 | ₩21,945 | ₩22,099 | +0.67% | 13.5만 |
|---|
| 2025.12.22 | ₩21,604 | ₩22,032 | ₩21,604 | ₩21,938 | +1.55% | 15만 |
|---|
| 2025.12.19 | ₩21,658 | ₩21,885 | ₩21,658 | ₩21,872 | +0.99% | 10.3만 |
|---|
| 2025.12.18 | ₩21,698 | ₩21,738 | ₩21,618 | ₩21,658 | -0.18% | 14만 |
|---|
| 2025.12.17 | ₩21,805 | ₩21,818 | ₩21,658 | ₩21,671 | -0.61% | 10.6만 |
|---|
| 2025.12.16 | ₩21,925 | ₩21,926 | ₩21,765 | ₩21,778 | -0.67% | 10.3만 |
|---|
| 2025.12.15 | ₩21,872 | ₩21,938 | ₩21,845 | ₩21,925 | +0.24% | 6.2만 |
|---|
| 2025.12.12 | ₩21,912 | ₩21,965 | ₩21,805 | ₩21,832 | -0.37% | 5.1만 |
|---|
| 2025.12.11 | ₩21,992 | ₩22,032 | ₩21,921 | ₩21,938 | -0.24% | 4.1만 |
|---|
| 2025.12.10 | ₩22,072 | ₩22,152 | ₩22,019 | ₩22,125 | +0.24% | 6.8만 |
|---|
| 2025.12.09 | ₩21,912 | ₩22,059 | ₩21,912 | ₩22,059 | +0.67% | 10.3만 |
|---|
| 2025.12.08 | ₩22,059 | ₩22,112 | ₩21,858 | ₩21,912 | -0.67% | 7.6만 |
|---|
| 2025.12.05 | ₩21,938 | ₩22,045 | ₩21,925 | ₩22,045 | +0.49% | 4.4만 |
|---|
| 2025.12.04 | ₩22,045 | ₩22,179 | ₩21,912 | ₩21,938 | -0.48% | 7.6만 |
|---|
| 2025.12.03 | ₩21,979 | ₩22,032 | ₩21,869 | ₩22,032 | +0.24% | 7.6만 |
|---|
| 2025.12.02 | ₩22,032 | ₩22,032 | ₩21,845 | ₩21,992 | -0.18% | 8만 |
|---|
| 2025.12.01 | ₩21,912 | ₩21,952 | ₩21,805 | ₩21,952 | +0.18% | 6.8만 |
|---|
| 2025.11.28 | ₩21,818 | ₩22,019 | ₩21,802 | ₩21,952 | +0.61% | 6.8만 |
|---|
| 2025.11.26 | ₩21,832 | ₩21,898 | ₩21,751 | ₩21,832 | 0.00% | 6.7만 |
|---|
| 2025.11.25 | ₩21,711 | ₩21,832 | ₩21,671 | ₩21,832 | +0.55% | 14.8만 |
|---|
| 2025.11.24 | ₩21,832 | ₩21,938 | ₩21,618 | ₩21,711 | -0.55% | 11만 |
|---|
| 2025.11.21 | ₩21,778 | ₩21,818 | ₩21,631 | ₩21,805 | +0.12% | 4.2만 |
|---|
| 2025.11.20 | ₩21,832 | ₩21,912 | ₩21,657 | ₩21,751 | -0.37% | 4.8만 |
|---|
| 2025.11.19 | ₩21,885 | ₩21,885 | ₩21,725 | ₩21,778 | -0.49% | 4.8만 |
|---|
| 2025.11.18 | ₩21,832 | ₩21,872 | ₩21,743 | ₩21,858 | +0.12% | 10.1만 |
|---|
| 2025.11.17 | ₩21,791 | ₩21,858 | ₩21,725 | ₩21,858 | +0.31% | 8.3만 |
|---|
| 2025.11.14 | ₩21,751 | ₩21,805 | ₩21,693 | ₩21,791 | +0.18% | 5.1만 |
|---|
| 2025.11.13 | ₩21,952 | ₩21,952 | ₩21,644 | ₩21,765 | -0.85% | 12.5만 |
|---|
| 2025.11.12 | ₩22,099 | ₩22,152 | ₩21,938 | ₩22,045 | -0.24% | 9.9만 |
|---|
| 2025.11.11 | ₩22,019 | ₩22,032 | ₩21,965 | ₩22,032 | +0.06% | 7.9만 |
|---|
| 2025.11.10 | ₩21,979 | ₩22,045 | ₩21,938 | ₩22,019 | +0.18% | 9.6만 |
|---|
| 2025.11.07 | ₩21,912 | ₩21,979 | ₩21,825 | ₩21,912 | 0.00% | 10.4만 |
|---|
| 2025.11.06 | ₩22,032 | ₩22,072 | ₩21,938 | ₩21,938 | -0.42% | 4.5만 |
|---|
| 2025.11.05 | ₩21,979 | ₩22,059 | ₩21,912 | ₩22,005 | +0.12% | 4.7만 |
|---|
| 2025.11.04 | ₩21,965 | ₩22,089 | ₩21,825 | ₩21,938 | -0.12% | 7.9만 |
|---|
| 2025.11.03 | ₩22,045 | ₩22,059 | ₩21,912 | ₩21,965 | -0.36% | 4.5만 |
|---|
| 2025.10.31 | ₩22,139 | ₩22,152 | ₩21,965 | ₩22,032 | -0.48% | 6.9만 |
|---|
| 2025.10.30 | ₩22,045 | ₩22,085 | ₩21,979 | ₩22,032 | -0.06% | 9만 |
|---|
| 2025.10.29 | ₩22,125 | ₩22,152 | ₩21,972 | ₩22,085 | -0.18% | 6.5만 |
|---|
| 2025.10.28 | ₩22,206 | ₩22,206 | ₩22,032 | ₩22,072 | -0.60% | 14.2만 |
|---|
| 2025.10.27 | ₩22,166 | ₩22,272 | ₩22,059 | ₩22,144 | -0.10% | 13만 |
|---|
| 2025.10.24 | ₩22,166 | ₩22,219 | ₩22,112 | ₩22,152 | -0.06% | 4.7만 |
|---|
| 2025.10.23 | ₩22,166 | ₩22,166 | ₩22,085 | ₩22,112 | -0.24% | 4.8만 |
|---|
| 2025.10.22 | ₩22,166 | ₩22,219 | ₩22,085 | ₩22,152 | -0.06% | 5만 |
|---|
| 2025.10.21 | ₩22,166 | ₩22,186 | ₩22,072 | ₩22,112 | -0.24% | 13.3만 |
|---|
| 2025.10.20 | ₩22,099 | ₩22,393 | ₩22,059 | ₩22,192 | +0.42% | 19.4만 |
|---|
| 2025.10.17 | ₩22,232 | ₩22,232 | ₩21,952 | ₩22,099 | -0.60% | 8.5만 |
|---|
| 2025.10.16 | ₩22,366 | ₩22,633 | ₩22,112 | ₩22,179 | -0.84% | 4.4만 |
|---|
| 2025.10.15 | ₩22,593 | ₩22,633 | ₩22,353 | ₩22,419 | -0.77% | 4.1만 |
|---|
| 2025.10.14 | ₩22,473 | ₩22,566 | ₩22,395 | ₩22,473 | 0.00% | 4.5만 |
|---|
| 2025.10.13 | ₩22,500 | ₩22,673 | ₩22,387 | ₩22,566 | +0.30% | 3.9만 |
|---|
| 2025.10.10 | ₩22,740 | ₩22,740 | ₩22,339 | ₩22,393 | -1.53% | 7.8만 |
|---|