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 | ₩20,292 | ₩20,519 | ₩20,172 | ₩20,492 | +0.99% | 6.8만 |
| 2026.10.08 | ₩20,172 | ₩20,265 | ₩20,091 | ₩20,212 | +0.20% | 11.8만 |
| 2026.10.07 | ₩20,358 | ₩20,425 | ₩20,212 | ₩20,265 | -0.46% | 8.2만 |
| 2026.10.06 | ₩20,332 | ₩20,532 | ₩20,153 | ₩20,439 | +0.53% | 7.6만 |
| 2026.10.05 | ₩20,345 | ₩20,652 | ₩20,145 | ₩20,332 | -0.07% | 12.8만 |
| 2026.10.02 | ₩20,492 | ₩20,637 | ₩20,372 | ₩20,412 | -0.39% | 3.7만 |
| 2026.10.01 | ₩20,385 | ₩20,439 | ₩20,145 | ₩20,385 | 0.00% | 4.8만 |
| 2026.09.30 | ₩20,559 | ₩20,832 | ₩20,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,332 |
| -1.10% |
| 9.5만 |
| 2026.09.29 | ₩20,345 | ₩20,706 | ₩20,229 | ₩20,505 | +0.79% | 7.4만 |
|---|
| 2026.09.28 | ₩20,425 | ₩20,425 | ₩20,292 | ₩20,332 | -0.46% | 7.9만 |
|---|
| 2026.09.25 | ₩20,305 | ₩20,452 | ₩20,212 | ₩20,452 | +0.72% | 6만 |
|---|
| 2026.09.24 | ₩20,398 | ₩20,452 | ₩20,105 | ₩20,198 | -0.98% | 7.2만 |
|---|
| 2026.09.23 | ₩20,612 | ₩20,612 | ₩20,225 | ₩20,345 | -1.30% | 6.8만 |
|---|
| 2026.09.22 | ₩20,746 | ₩20,826 | ₩20,545 | ₩20,625 | -0.58% | 9.4만 |
|---|
| 2026.09.21 | ₩20,572 | ₩20,746 | ₩20,559 | ₩20,679 | +0.52% | 4.4만 |
|---|
| 2026.09.18 | ₩20,599 | ₩20,645 | ₩20,453 | ₩20,572 | -0.13% | 2.9만 |
|---|
| 2026.09.17 | ₩20,439 | ₩20,665 | ₩20,439 | ₩20,599 | +0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩20,532 | ₩20,982 | ₩19,584 | ₩20,505 | -0.13% | 5.7만 |
|---|
| 2026.09.15 | ₩20,665 | ₩20,719 | ₩20,452 | ₩20,532 | -0.65% | 13.9만 |
|---|
| 2026.09.14 | ₩20,892 | ₩21,106 | ₩20,639 | ₩20,719 | -0.83% | 9.3만 |
|---|
| 2026.09.11 | ₩20,932 | ₩21,075 | ₩20,839 | ₩20,892 | -0.19% | 4.5만 |
|---|
| 2026.09.10 | ₩21,066 | ₩21,135 | ₩20,866 | ₩20,879 | -0.89% | 6만 |
|---|
| 2026.09.09 | ₩21,253 | ₩21,326 | ₩21,186 | ₩21,253 | 0.00% | 3.4만 |
|---|
| 2026.09.08 | ₩21,293 | ₩21,350 | ₩21,226 | ₩21,253 | -0.19% | 6.1만 |
|---|
| 2026.09.04 | ₩21,293 | ₩21,333 | ₩21,266 | ₩21,293 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩21,346 | ₩21,362 | ₩21,226 | ₩21,293 | -0.25% | 5.6만 |
|---|
| 2026.09.02 | ₩21,226 | ₩21,360 | ₩21,179 | ₩21,266 | +0.19% | 3.6만 |
|---|
| 2026.09.01 | ₩21,320 | ₩21,333 | ₩21,126 | ₩21,146 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩21,320 | ₩21,414 | ₩21,240 | ₩21,373 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩21,360 | ₩21,466 | ₩21,280 | ₩21,320 | -0.19% | 5.6만 |
|---|
| 2026.08.27 | ₩21,373 | ₩21,440 | ₩21,226 | ₩21,293 | -0.37% | 5.2만 |
|---|
| 2026.08.26 | ₩21,507 | ₩21,507 | ₩21,266 | ₩21,373 | -0.62% | 11.5만 |
|---|
| 2026.08.25 | ₩21,493 | ₩21,613 | ₩21,360 | ₩21,587 | +0.43% | 6.6만 |
|---|
| 2026.08.24 | ₩21,507 | ₩21,507 | ₩21,360 | ₩21,386 | -0.56% | 11.4만 |
|---|
| 2026.08.21 | ₩21,613 | ₩21,613 | ₩21,366 | ₩21,440 | -0.80% | 7.5만 |
|---|
| 2026.08.20 | ₩21,720 | ₩22,027 | ₩21,600 | ₩21,640 | -0.37% | 3.8만 |
|---|
| 2026.08.19 | ₩21,827 | ₩21,867 | ₩21,693 | ₩21,747 | -0.37% | 5.2만 |
|---|
| 2026.08.18 | ₩21,707 | ₩21,827 | ₩21,560 | ₩21,774 | +0.31% | 11.2만 |
|---|
| 2026.08.17 | ₩21,547 | ₩21,778 | ₩21,413 | ₩21,653 | +0.50% | 5.2만 |
|---|
| 2026.08.14 | ₩21,627 | ₩21,713 | ₩21,386 | ₩21,493 | -0.62% | 12.5만 |
|---|
| 2026.08.13 | ₩21,693 | ₩21,747 | ₩21,587 | ₩21,667 | -0.12% | 3만 |
|---|
| 2026.08.12 | ₩21,894 | ₩21,894 | ₩21,660 | ₩21,787 | -0.49% | 3.5만 |
|---|
| 2026.08.11 | ₩21,760 | ₩21,907 | ₩21,703 | ₩21,814 | +0.25% | 3.7만 |
|---|
| 2026.08.10 | ₩21,693 | ₩21,800 | ₩21,627 | ₩21,747 | +0.25% | 2.3만 |
|---|
| 2026.08.07 | ₩21,573 | ₩21,987 | ₩21,420 | ₩21,693 | +0.56% | 4.8만 |
|---|
| 2026.08.06 | ₩21,627 | ₩21,647 | ₩21,413 | ₩21,493 | -0.62% | 4.6만 |
|---|
| 2026.08.05 | ₩21,760 | ₩21,827 | ₩21,298 | ₩21,600 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩21,560 | ₩21,727 | ₩21,560 | ₩21,667 | +0.50% | 4.9만 |
|---|
| 2026.08.03 | ₩21,493 | ₩21,660 | ₩21,493 | ₩21,560 | +0.31% | 9.8만 |
|---|
| 2026.07.31 | ₩21,533 | ₩21,560 | ₩21,360 | ₩21,547 | +0.06% | 2.6만 |
|---|
| 2026.07.30 | ₩21,333 | ₩21,520 | ₩21,333 | ₩21,520 | +0.88% | 3.9만 |
|---|
| 2026.07.29 | ₩21,306 | ₩21,493 | ₩21,226 | ₩21,373 | +0.31% | 4.8만 |
|---|
| 2026.07.28 | ₩21,306 | ₩21,507 | ₩21,266 | ₩21,306 | 0.00% | 4.3만 |
|---|
| 2026.07.27 | ₩21,346 | ₩21,373 | ₩21,266 | ₩21,306 | -0.19% | 5.7만 |
|---|
| 2026.07.24 | ₩21,346 | ₩21,440 | ₩21,133 | ₩21,226 | -0.56% | 3.7만 |
|---|
| 2026.07.23 | ₩21,493 | ₩21,493 | ₩21,253 | ₩21,306 | -0.87% | 5.7만 |
|---|
| 2026.07.22 | ₩21,573 | ₩21,600 | ₩21,453 | ₩21,507 | -0.31% | 8.9만 |
|---|
| 2026.07.21 | ₩21,346 | ₩21,573 | ₩21,333 | ₩21,533 | +0.88% | 5.6만 |
|---|
| 2026.07.20 | ₩21,320 | ₩21,406 | ₩21,253 | ₩21,400 | +0.38% | 4.8만 |
|---|
| 2026.07.17 | ₩21,333 | ₩21,480 | ₩21,226 | ₩21,226 | -0.50% | 3.5만 |
|---|
| 2026.07.16 | ₩21,386 | ₩21,520 | ₩21,253 | ₩21,333 | -0.25% | 4.8만 |
|---|
| 2026.07.15 | ₩21,373 | ₩21,466 | ₩21,333 | ₩21,373 | 0.00% | 4.3만 |
|---|
| 2026.07.14 | ₩21,346 | ₩21,466 | ₩21,280 | ₩21,346 | 0.00% | 6.2만 |
|---|
| 2026.07.13 | ₩21,400 | ₩21,426 | ₩21,253 | ₩21,306 | -0.44% | 7.1만 |
|---|
| 2026.07.10 | ₩21,426 | ₩21,587 | ₩21,253 | ₩21,386 | -0.19% | 9.5만 |
|---|
| 2026.07.09 | ₩21,440 | ₩21,667 | ₩21,413 | ₩21,413 | -0.12% | 10만 |
|---|
| 2026.07.08 | ₩21,733 | ₩21,894 | ₩21,547 | ₩21,573 | -0.74% | 5.4만 |
|---|
| 2026.07.07 | ₩21,800 | ₩21,894 | ₩21,440 | ₩21,680 | -0.55% | 7.8만 |
|---|
| 2026.07.06 | ₩21,854 | ₩21,854 | ₩21,647 | ₩21,747 | -0.49% | 4.7만 |
|---|
| 2026.07.02 | ₩21,827 | ₩21,934 | ₩21,667 | ₩21,760 | -0.31% | 2.6만 |
|---|
| 2026.07.01 | ₩21,854 | ₩22,027 | ₩21,600 | ₩21,827 | -0.12% | 3.6만 |
|---|
| 2026.06.30 | ₩21,774 | ₩21,880 | ₩21,587 | ₩21,880 | +0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩21,640 | ₩21,733 | ₩21,499 | ₩21,693 | +0.25% | 4.4만 |
|---|
| 2026.06.26 | ₩21,600 | ₩21,627 | ₩21,426 | ₩21,547 | -0.25% | 4.1만 |
|---|
| 2026.06.25 | ₩21,667 | ₩21,693 | ₩21,426 | ₩21,573 | -0.43% | 9.4만 |
|---|
| 2026.06.24 | ₩21,653 | ₩21,794 | ₩21,560 | ₩21,627 | -0.12% | 2.5만 |
|---|
| 2026.06.23 | ₩21,547 | ₩21,733 | ₩21,520 | ₩21,587 | +0.19% | 3.5만 |
|---|
| 2026.06.22 | ₩21,600 | ₩21,600 | ₩21,426 | ₩21,560 | -0.19% | 5.1만 |
|---|
| 2026.06.18 | ₩21,386 | ₩21,651 | ₩21,386 | ₩21,520 | +0.62% | 5.9만 |
|---|
| 2026.06.17 | ₩21,453 | ₩21,593 | ₩21,333 | ₩21,346 | -0.50% | 5.1만 |
|---|
| 2026.06.16 | ₩21,587 | ₩21,680 | ₩21,436 | ₩21,520 | -0.31% | 7.2만 |
|---|
| 2026.06.15 | ₩21,440 | ₩21,733 | ₩21,440 | ₩21,533 | +0.44% | 2.8만 |
|---|
| 2026.06.12 | ₩21,346 | ₩21,580 | ₩21,346 | ₩21,426 | +0.38% | 4만 |
|---|
| 2026.06.11 | ₩21,520 | ₩21,567 | ₩21,273 | ₩21,346 | -0.81% | 8.5만 |
|---|
| 2026.06.10 | ₩21,547 | ₩21,560 | ₩21,333 | ₩21,547 | 0.00% | 7.1만 |
|---|
| 2026.06.09 | ₩21,480 | ₩21,493 | ₩21,293 | ₩21,493 | +0.06% | 11.7만 |
|---|
| 2026.06.08 | ₩21,373 | ₩21,480 | ₩21,280 | ₩21,426 | +0.25% | 14.2만 |
|---|
| 2026.06.05 | ₩21,373 | ₩21,400 | ₩21,226 | ₩21,320 | -0.25% | 6.3만 |
|---|
| 2026.06.04 | ₩21,400 | ₩21,440 | ₩21,270 | ₩21,373 | -0.12% | 3.8만 |
|---|
| 2026.06.03 | ₩21,560 | ₩21,627 | ₩21,293 | ₩21,346 | -0.99% | 8.5만 |
|---|
| 2026.06.02 | ₩21,520 | ₩21,573 | ₩21,413 | ₩21,520 | 0.00% | 5.7만 |
|---|
| 2026.06.01 | ₩21,493 | ₩21,533 | ₩21,386 | ₩21,466 | -0.12% | 5.6만 |
|---|
| 2026.05.29 | ₩21,560 | ₩21,560 | ₩21,457 | ₩21,480 | -0.37% | 4.6만 |
|---|
| 2026.05.28 | ₩21,440 | ₩21,627 | ₩21,245 | ₩21,480 | +0.19% | 7만 |
|---|
| 2026.05.27 | ₩21,346 | ₩21,493 | ₩21,280 | ₩21,333 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩21,480 | ₩21,480 | ₩21,199 | ₩21,306 | -0.81% | 7.7만 |
|---|
| 2026.05.22 | ₩21,173 | ₩21,353 | ₩21,173 | ₩21,240 | +0.32% | 6.6만 |
|---|
| 2026.05.21 | ₩21,173 | ₩21,298 | ₩21,113 | ₩21,186 | +0.06% | 5.9만 |
|---|
| 2026.05.20 | ₩21,199 | ₩21,199 | ₩21,133 | ₩21,173 | -0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩21,119 | ₩21,159 | ₩21,033 | ₩21,106 | -0.06% | 18.6만 |
|---|
| 2026.05.18 | ₩21,159 | ₩21,266 | ₩21,039 | ₩21,146 | -0.06% | 7.1만 |
|---|
| 2026.05.15 | ₩21,186 | ₩21,266 | ₩20,999 | ₩21,079 | -0.50% | 10.6만 |
|---|
| 2026.05.14 | ₩21,293 | ₩21,293 | ₩21,193 | ₩21,253 | -0.19% | 18.2만 |
|---|
| 2026.05.13 | ₩21,306 | ₩21,493 | ₩21,293 | ₩21,333 | +0.13% | 6.8만 |
|---|
| 2026.05.12 | ₩21,400 | ₩21,400 | ₩21,246 | ₩21,360 | -0.19% | 10.6만 |
|---|
| 2026.05.11 | ₩21,466 | ₩21,533 | ₩21,386 | ₩21,400 | -0.31% | 6.8만 |
|---|
| 2026.05.08 | ₩21,440 | ₩21,507 | ₩21,420 | ₩21,466 | +0.12% | 7.6만 |
|---|
| 2026.05.07 | ₩21,520 | ₩21,567 | ₩21,373 | ₩21,413 | -0.50% | 4.6만 |
|---|
| 2026.05.06 | ₩21,507 | ₩21,507 | ₩21,426 | ₩21,480 | -0.12% | 13.4만 |
|---|
| 2026.05.05 | ₩21,466 | ₩21,520 | ₩21,426 | ₩21,453 | -0.06% | 12.3만 |
|---|
| 2026.05.04 | ₩21,653 | ₩21,680 | ₩21,426 | ₩21,466 | -0.86% | 6.7만 |
|---|
| 2026.05.01 | ₩21,680 | ₩21,707 | ₩21,560 | ₩21,600 | -0.37% | 6.7만 |
|---|
| 2026.04.30 | ₩21,373 | ₩21,640 | ₩21,373 | ₩21,627 | +1.19% | 10.5만 |
|---|
| 2026.04.29 | ₩21,333 | ₩21,466 | ₩21,294 | ₩21,360 | +0.13% | 11.9만 |
|---|
| 2026.04.28 | ₩21,480 | ₩21,500 | ₩21,346 | ₩21,413 | -0.31% | 11.7만 |
|---|
| 2026.04.27 | ₩21,493 | ₩21,493 | ₩21,400 | ₩21,426 | -0.31% | 35.1만 |
|---|
| 2026.04.24 | ₩21,493 | ₩21,523 | ₩21,400 | ₩21,440 | -0.25% | 5.1만 |
|---|
| 2026.04.23 | ₩21,547 | ₩21,600 | ₩21,440 | ₩21,520 | -0.12% | 7.1만 |
|---|
| 2026.04.22 | ₩21,560 | ₩21,613 | ₩21,480 | ₩21,520 | -0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩21,547 | ₩21,693 | ₩21,507 | ₩21,507 | -0.19% | 7.6만 |
|---|
| 2026.04.20 | ₩21,653 | ₩21,704 | ₩21,627 | ₩21,680 | +0.12% | 3.5만 |
|---|
| 2026.04.17 | ₩21,667 | ₩21,691 | ₩21,567 | ₩21,667 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩21,747 | ₩21,747 | ₩21,560 | ₩21,667 | -0.37% | 3만 |
|---|
| 2026.04.15 | ₩21,720 | ₩21,720 | ₩21,413 | ₩21,680 | -0.18% | 6.3만 |
|---|
| 2026.04.14 | ₩21,547 | ₩21,653 | ₩21,344 | ₩21,653 | +0.50% | 4.2만 |
|---|
| 2026.04.13 | ₩21,520 | ₩21,520 | ₩21,346 | ₩21,493 | -0.12% | 7.6만 |
|---|
| 2026.04.10 | ₩21,493 | ₩21,560 | ₩21,433 | ₩21,480 | -0.06% | 8만 |
|---|
| 2026.04.09 | ₩21,280 | ₩21,600 | ₩21,280 | ₩21,560 | +1.32% | 6.4만 |
|---|
| 2026.04.08 | ₩21,400 | ₩21,600 | ₩21,400 | ₩21,493 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩21,253 | ₩21,413 | ₩21,119 | ₩21,266 | +0.06% | 3.8만 |
|---|
| 2026.04.06 | ₩21,199 | ₩21,313 | ₩21,199 | ₩21,213 | +0.06% | 6.4만 |
|---|
| 2026.04.02 | ₩21,360 | ₩21,466 | ₩21,179 | ₩21,280 | -0.38% | 4.7만 |
|---|
| 2026.04.01 | ₩21,480 | ₩21,573 | ₩21,306 | ₩21,373 | -0.50% | 6.1만 |
|---|
| 2026.03.31 | ₩20,999 | ₩21,386 | ₩20,852 | ₩21,386 | +1.84% | 8.1만 |
|---|
| 2026.03.30 | ₩20,973 | ₩21,059 | ₩20,772 | ₩20,839 | -0.64% | 5만 |
|---|
| 2026.03.27 | ₩21,093 | ₩21,154 | ₩20,759 | ₩20,866 | -1.08% | 8.2만 |
|---|
| 2026.03.26 | ₩21,266 | ₩21,360 | ₩20,973 | ₩21,039 | -1.07% | 4.2만 |
|---|
| 2026.03.25 | ₩21,199 | ₩21,320 | ₩21,199 | ₩21,240 | +0.19% | 4.7만 |
|---|
| 2026.03.24 | ₩21,159 | ₩21,253 | ₩21,106 | ₩21,226 | +0.32% | 3.2만 |
|---|
| 2026.03.23 | ₩21,146 | ₩21,280 | ₩21,053 | ₩21,133 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩21,199 | ₩21,199 | ₩20,973 | ₩20,973 | -1.07% | 4.7만 |
|---|
| 2026.03.19 | ₩21,386 | ₩21,386 | ₩21,159 | ₩21,233 | -0.72% | 7.2만 |
|---|
| 2026.03.18 | ₩21,453 | ₩21,491 | ₩21,392 | ₩21,440 | -0.06% | 5.6만 |
|---|
| 2026.03.17 | ₩21,560 | ₩21,612 | ₩21,360 | ₩21,453 | -0.50% | 5만 |
|---|
| 2026.03.16 | ₩21,293 | ₩21,480 | ₩21,293 | ₩21,453 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩21,333 | ₩21,373 | ₩21,226 | ₩21,266 | -0.31% | 9.3만 |
|---|
| 2026.03.12 | ₩21,453 | ₩21,453 | ₩21,199 | ₩21,320 | -0.62% | 6.1만 |
|---|
| 2026.03.11 | ₩21,440 | ₩21,587 | ₩21,440 | ₩21,507 | +0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩21,333 | ₩21,600 | ₩21,333 | ₩21,533 | +0.94% | 7.4만 |
|---|
| 2026.03.09 | ₩21,560 | ₩21,653 | ₩21,186 | ₩21,440 | -0.56% | 26.4만 |
|---|
| 2026.03.06 | ₩21,894 | ₩22,047 | ₩21,607 | ₩21,627 | -1.22% | 7만 |
|---|
| 2026.03.05 | ₩22,161 | ₩22,174 | ₩21,947 | ₩22,014 | -0.66% | 4.8만 |
|---|
| 2026.03.04 | ₩22,134 | ₩22,374 | ₩22,107 | ₩22,134 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩22,321 | ₩22,321 | ₩22,081 | ₩22,187 | -0.60% | 4.8만 |
|---|
| 2026.03.02 | ₩22,321 | ₩22,430 | ₩22,227 | ₩22,361 | +0.18% | 6.4만 |
|---|
| 2026.02.27 | ₩22,374 | ₩22,388 | ₩22,301 | ₩22,374 | 0.00% | 6.1만 |
|---|
| 2026.02.26 | ₩22,388 | ₩22,388 | ₩22,227 | ₩22,334 | -0.24% | 6만 |
|---|
| 2026.02.25 | ₩22,321 | ₩22,374 | ₩22,145 | ₩22,348 | +0.12% | 8.5만 |
|---|
| 2026.02.24 | ₩22,107 | ₩22,254 | ₩22,022 | ₩22,241 | +0.60% | 6.1만 |
|---|
| 2026.02.23 | ₩22,161 | ₩22,161 | ₩21,974 | ₩22,147 | -0.06% | 7.5만 |
|---|
| 2026.02.20 | ₩21,960 | ₩22,201 | ₩21,960 | ₩22,094 | +0.61% | 8만 |
|---|
| 2026.02.19 | ₩22,094 | ₩22,254 | ₩22,041 | ₩22,094 | 0.00% | 9.4만 |
|---|
| 2026.02.18 | ₩22,227 | ₩22,254 | ₩22,161 | ₩22,161 | -0.30% | 8.4만 |
|---|
| 2026.02.17 | ₩22,361 | ₩22,388 | ₩22,174 | ₩22,241 | -0.54% | 12.1만 |
|---|
| 2026.02.13 | ₩22,414 | ₩22,433 | ₩22,207 | ₩22,388 | -0.12% | 6.8만 |
|---|
| 2026.02.12 | ₩22,361 | ₩22,401 | ₩22,294 | ₩22,348 | -0.06% | 7.2만 |
|---|
| 2026.02.11 | ₩22,508 | ₩22,534 | ₩22,374 | ₩22,494 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩22,428 | ₩22,548 | ₩22,414 | ₩22,454 | +0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩22,388 | ₩22,414 | ₩22,214 | ₩22,414 | +0.12% | 3만 |
|---|
| 2026.02.06 | ₩22,348 | ₩22,374 | ₩22,281 | ₩22,348 | 0.00% | 8.6만 |
|---|
| 2026.02.05 | ₩22,254 | ₩22,321 | ₩22,201 | ₩22,267 | +0.06% | 5.7만 |
|---|
| 2026.02.04 | ₩22,227 | ₩22,321 | ₩22,174 | ₩22,254 | +0.12% | 14.4만 |
|---|
| 2026.02.03 | ₩22,227 | ₩22,235 | ₩22,121 | ₩22,187 | -0.18% | 12만 |
|---|
| 2026.02.02 | ₩22,054 | ₩22,187 | ₩22,054 | ₩22,147 | +0.42% | 6.3만 |
|---|
| 2026.01.30 | ₩22,054 | ₩22,227 | ₩22,051 | ₩22,147 | +0.42% | 5.3만 |
|---|
| 2026.01.29 | ₩22,147 | ₩22,234 | ₩21,960 | ₩22,081 | -0.30% | 8.4만 |
|---|
| 2026.01.28 | ₩22,174 | ₩22,294 | ₩22,067 | ₩22,107 | -0.30% | 9.5만 |
|---|
| 2026.01.27 | ₩22,267 | ₩22,294 | ₩22,081 | ₩22,147 | -0.54% | 9만 |
|---|
| 2026.01.26 | ₩22,281 | ₩22,294 | ₩22,187 | ₩22,201 | -0.36% | 6.3만 |
|---|
| 2026.01.23 | ₩22,201 | ₩22,227 | ₩22,081 | ₩22,227 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩22,147 | ₩22,194 | ₩22,101 | ₩22,147 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩22,000 | ₩22,241 | ₩21,842 | ₩22,121 | +0.55% | 20.9만 |
|---|
| 2026.01.20 | ₩21,920 | ₩22,121 | ₩21,920 | ₩21,947 | +0.12% | 6.4만 |
|---|
| 2026.01.16 | ₩22,081 | ₩22,146 | ₩21,840 | ₩22,027 | -0.24% | 8.6만 |
|---|
| 2026.01.15 | ₩22,134 | ₩22,187 | ₩22,081 | ₩22,107 | -0.12% | 5.9만 |
|---|
| 2026.01.14 | ₩22,147 | ₩22,234 | ₩22,121 | ₩22,187 | +0.18% | 5.3만 |
|---|
| 2026.01.13 | ₩22,227 | ₩22,227 | ₩22,161 | ₩22,214 | -0.06% | 5.2만 |
|---|
| 2026.01.12 | ₩22,254 | ₩22,334 | ₩22,187 | ₩22,241 | -0.06% | 4.9만 |
|---|
| 2026.01.09 | ₩22,281 | ₩22,314 | ₩22,221 | ₩22,254 | -0.12% | 4.6만 |
|---|
| 2026.01.08 | ₩22,241 | ₩22,262 | ₩22,054 | ₩22,214 | -0.12% | 9.5만 |
|---|
| 2026.01.07 | ₩22,227 | ₩22,227 | ₩22,147 | ₩22,187 | -0.18% | 7.3만 |
|---|
| 2026.01.06 | ₩22,107 | ₩22,201 | ₩22,105 | ₩22,161 | +0.24% | 6.4만 |
|---|
| 2026.01.05 | ₩22,027 | ₩22,134 | ₩21,934 | ₩22,094 | +0.30% | 10.4만 |
|---|
| 2026.01.02 | ₩22,121 | ₩22,121 | ₩21,894 | ₩22,000 | -0.54% | 3.5만 |
|---|
| 2025.12.31 | ₩22,201 | ₩22,243 | ₩21,947 | ₩21,960 | -1.08% | 7.3만 |
|---|
| 2025.12.30 | ₩22,161 | ₩22,254 | ₩22,014 | ₩22,147 | -0.06% | 12.7만 |
|---|
| 2025.12.29 | ₩22,094 | ₩22,161 | ₩22,041 | ₩22,161 | +0.30% | 7.5만 |
|---|
| 2025.12.26 | ₩21,987 | ₩22,141 | ₩21,960 | ₩22,027 | +0.18% | 3.3만 |
|---|
| 2025.12.24 | ₩22,094 | ₩22,123 | ₩22,067 | ₩22,094 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩21,934 | ₩22,081 | ₩21,927 | ₩22,081 | +0.67% | 13.5만 |
|---|
| 2025.12.22 | ₩21,587 | ₩22,014 | ₩21,587 | ₩21,920 | +1.55% | 15만 |
|---|
| 2025.12.19 | ₩21,640 | ₩21,867 | ₩21,640 | ₩21,854 | +0.99% | 10.3만 |
|---|
| 2025.12.18 | ₩21,680 | ₩21,720 | ₩21,600 | ₩21,640 | -0.18% | 14만 |
|---|
| 2025.12.17 | ₩21,787 | ₩21,800 | ₩21,640 | ₩21,653 | -0.61% | 10.6만 |
|---|
| 2025.12.16 | ₩21,907 | ₩21,908 | ₩21,747 | ₩21,760 | -0.67% | 10.3만 |
|---|
| 2025.12.15 | ₩21,854 | ₩21,920 | ₩21,827 | ₩21,907 | +0.24% | 6.2만 |
|---|
| 2025.12.12 | ₩21,894 | ₩21,947 | ₩21,787 | ₩21,814 | -0.37% | 5.1만 |
|---|
| 2025.12.11 | ₩21,974 | ₩22,014 | ₩21,903 | ₩21,920 | -0.24% | 4.1만 |
|---|
| 2025.12.10 | ₩22,054 | ₩22,134 | ₩22,000 | ₩22,107 | +0.24% | 6.8만 |
|---|
| 2025.12.09 | ₩21,894 | ₩22,041 | ₩21,894 | ₩22,041 | +0.67% | 10.3만 |
|---|
| 2025.12.08 | ₩22,041 | ₩22,094 | ₩21,840 | ₩21,894 | -0.67% | 7.6만 |
|---|
| 2025.12.05 | ₩21,920 | ₩22,027 | ₩21,907 | ₩22,027 | +0.49% | 4.4만 |
|---|
| 2025.12.04 | ₩22,027 | ₩22,161 | ₩21,894 | ₩21,920 | -0.48% | 7.6만 |
|---|
| 2025.12.03 | ₩21,960 | ₩22,014 | ₩21,851 | ₩22,014 | +0.24% | 7.6만 |
|---|
| 2025.12.02 | ₩22,014 | ₩22,014 | ₩21,827 | ₩21,974 | -0.18% | 8만 |
|---|
| 2025.12.01 | ₩21,894 | ₩21,934 | ₩21,787 | ₩21,934 | +0.18% | 6.8만 |
|---|
| 2025.11.28 | ₩21,800 | ₩22,000 | ₩21,784 | ₩21,934 | +0.61% | 6.8만 |
|---|
| 2025.11.26 | ₩21,814 | ₩21,880 | ₩21,733 | ₩21,814 | 0.00% | 6.7만 |
|---|
| 2025.11.25 | ₩21,693 | ₩21,814 | ₩21,653 | ₩21,814 | +0.55% | 14.8만 |
|---|
| 2025.11.24 | ₩21,814 | ₩21,920 | ₩21,600 | ₩21,693 | -0.55% | 11만 |
|---|
| 2025.11.21 | ₩21,760 | ₩21,800 | ₩21,613 | ₩21,787 | +0.12% | 4.2만 |
|---|
| 2025.11.20 | ₩21,814 | ₩21,894 | ₩21,639 | ₩21,733 | -0.37% | 4.8만 |
|---|
| 2025.11.19 | ₩21,867 | ₩21,867 | ₩21,707 | ₩21,760 | -0.49% | 4.8만 |
|---|
| 2025.11.18 | ₩21,814 | ₩21,854 | ₩21,725 | ₩21,840 | +0.12% | 10.1만 |
|---|
| 2025.11.17 | ₩21,774 | ₩21,840 | ₩21,707 | ₩21,840 | +0.31% | 8.3만 |
|---|
| 2025.11.14 | ₩21,733 | ₩21,787 | ₩21,675 | ₩21,774 | +0.18% | 5.1만 |
|---|
| 2025.11.13 | ₩21,934 | ₩21,934 | ₩21,627 | ₩21,747 | -0.85% | 12.5만 |
|---|
| 2025.11.12 | ₩22,081 | ₩22,134 | ₩21,920 | ₩22,027 | -0.24% | 9.9만 |
|---|
| 2025.11.11 | ₩22,000 | ₩22,014 | ₩21,947 | ₩22,014 | +0.06% | 7.9만 |
|---|
| 2025.11.10 | ₩21,960 | ₩22,027 | ₩21,920 | ₩22,000 | +0.18% | 9.6만 |
|---|
| 2025.11.07 | ₩21,894 | ₩21,960 | ₩21,807 | ₩21,894 | 0.00% | 10.4만 |
|---|
| 2025.11.06 | ₩22,014 | ₩22,054 | ₩21,920 | ₩21,920 | -0.42% | 4.5만 |
|---|
| 2025.11.05 | ₩21,960 | ₩22,041 | ₩21,894 | ₩21,987 | +0.12% | 4.7만 |
|---|
| 2025.11.04 | ₩21,947 | ₩22,071 | ₩21,807 | ₩21,920 | -0.12% | 7.9만 |
|---|
| 2025.11.03 | ₩22,027 | ₩22,041 | ₩21,894 | ₩21,947 | -0.36% | 4.5만 |
|---|
| 2025.10.31 | ₩22,121 | ₩22,134 | ₩21,947 | ₩22,014 | -0.48% | 6.9만 |
|---|
| 2025.10.30 | ₩22,027 | ₩22,067 | ₩21,960 | ₩22,014 | -0.06% | 9만 |
|---|
| 2025.10.29 | ₩22,107 | ₩22,134 | ₩21,954 | ₩22,067 | -0.18% | 6.5만 |
|---|
| 2025.10.28 | ₩22,187 | ₩22,187 | ₩22,014 | ₩22,054 | -0.60% | 14.2만 |
|---|
| 2025.10.27 | ₩22,147 | ₩22,254 | ₩22,041 | ₩22,126 | -0.10% | 13만 |
|---|
| 2025.10.24 | ₩22,147 | ₩22,201 | ₩22,094 | ₩22,134 | -0.06% | 4.7만 |
|---|
| 2025.10.23 | ₩22,147 | ₩22,147 | ₩22,067 | ₩22,094 | -0.24% | 4.8만 |
|---|
| 2025.10.22 | ₩22,147 | ₩22,201 | ₩22,067 | ₩22,134 | -0.06% | 5만 |
|---|
| 2025.10.21 | ₩22,147 | ₩22,167 | ₩22,054 | ₩22,094 | -0.24% | 13.3만 |
|---|
| 2025.10.20 | ₩22,081 | ₩22,374 | ₩22,041 | ₩22,174 | +0.42% | 19.4만 |
|---|
| 2025.10.17 | ₩22,214 | ₩22,214 | ₩21,934 | ₩22,081 | -0.60% | 8.5만 |
|---|
| 2025.10.16 | ₩22,348 | ₩22,615 | ₩22,094 | ₩22,161 | -0.84% | 4.4만 |
|---|
| 2025.10.15 | ₩22,575 | ₩22,615 | ₩22,334 | ₩22,401 | -0.77% | 4.1만 |
|---|
| 2025.10.14 | ₩22,454 | ₩22,548 | ₩22,377 | ₩22,454 | 0.00% | 4.5만 |
|---|
| 2025.10.13 | ₩22,481 | ₩22,655 | ₩22,369 | ₩22,548 | +0.30% | 3.9만 |
|---|
| 2025.10.10 | ₩22,721 | ₩22,721 | ₩22,321 | ₩22,374 | -1.53% | 7.8만 |
|---|