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 | ₩20,357 | ₩20,585 | ₩20,237 | ₩20,558 | +0.99% | 6.8만 |
| 2026.10.08 | ₩20,237 | ₩20,330 | ₩20,156 | ₩20,277 | +0.20% | 11.8만 |
| 2026.10.07 | ₩20,424 | ₩20,491 | ₩20,277 | ₩20,330 | -0.46% | 8.2만 |
| 2026.10.06 | ₩20,397 | ₩20,598 | ₩20,218 | ₩20,504 | +0.53% | 7.6만 |
| 2026.10.05 | ₩20,411 | ₩20,719 | ₩20,210 | ₩20,397 | -0.07% | 12.8만 |
| 2026.10.02 | ₩20,558 | ₩20,704 | ₩20,437 | ₩20,478 | -0.39% | 3.7만 |
| 2026.10.01 | ₩20,451 | ₩20,504 | ₩20,210 | ₩20,451 | 0.00% | 4.8만 |
| 2026.09.30 | ₩20,625 | ₩20,899 | ₩20,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,397 |
| -1.10% |
| 9.5만 |
| 2026.09.29 | ₩20,411 | ₩20,772 | ₩20,294 | ₩20,571 | +0.79% | 7.4만 |
|---|
| 2026.09.28 | ₩20,491 | ₩20,491 | ₩20,357 | ₩20,397 | -0.46% | 7.9만 |
|---|
| 2026.09.25 | ₩20,370 | ₩20,518 | ₩20,277 | ₩20,518 | +0.72% | 6만 |
|---|
| 2026.09.24 | ₩20,464 | ₩20,518 | ₩20,170 | ₩20,263 | -0.98% | 7.2만 |
|---|
| 2026.09.23 | ₩20,678 | ₩20,678 | ₩20,290 | ₩20,411 | -1.30% | 6.8만 |
|---|
| 2026.09.22 | ₩20,812 | ₩20,893 | ₩20,612 | ₩20,692 | -0.58% | 9.4만 |
|---|
| 2026.09.21 | ₩20,638 | ₩20,812 | ₩20,625 | ₩20,745 | +0.52% | 4.4만 |
|---|
| 2026.09.18 | ₩20,665 | ₩20,712 | ₩20,519 | ₩20,638 | -0.13% | 2.9만 |
|---|
| 2026.09.17 | ₩20,504 | ₩20,732 | ₩20,504 | ₩20,665 | +0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩20,598 | ₩21,049 | ₩19,647 | ₩20,571 | -0.13% | 5.7만 |
|---|
| 2026.09.15 | ₩20,732 | ₩20,786 | ₩20,518 | ₩20,598 | -0.65% | 13.9만 |
|---|
| 2026.09.14 | ₩20,960 | ₩21,174 | ₩20,705 | ₩20,786 | -0.83% | 9.3만 |
|---|
| 2026.09.11 | ₩21,000 | ₩21,143 | ₩20,906 | ₩20,960 | -0.19% | 4.5만 |
|---|
| 2026.09.10 | ₩21,134 | ₩21,203 | ₩20,933 | ₩20,946 | -0.89% | 6만 |
|---|
| 2026.09.09 | ₩21,321 | ₩21,395 | ₩21,254 | ₩21,321 | 0.00% | 3.4만 |
|---|
| 2026.09.08 | ₩21,362 | ₩21,419 | ₩21,295 | ₩21,321 | -0.19% | 6.1만 |
|---|
| 2026.09.04 | ₩21,362 | ₩21,402 | ₩21,335 | ₩21,362 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩21,415 | ₩21,431 | ₩21,295 | ₩21,362 | -0.25% | 5.6만 |
|---|
| 2026.09.02 | ₩21,295 | ₩21,428 | ₩21,248 | ₩21,335 | +0.19% | 3.6만 |
|---|
| 2026.09.01 | ₩21,388 | ₩21,402 | ₩21,194 | ₩21,214 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩21,388 | ₩21,483 | ₩21,308 | ₩21,442 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩21,428 | ₩21,536 | ₩21,348 | ₩21,388 | -0.19% | 5.6만 |
|---|
| 2026.08.27 | ₩21,442 | ₩21,509 | ₩21,295 | ₩21,362 | -0.37% | 5.2만 |
|---|
| 2026.08.26 | ₩21,576 | ₩21,576 | ₩21,335 | ₩21,442 | -0.62% | 11.5만 |
|---|
| 2026.08.25 | ₩21,562 | ₩21,683 | ₩21,428 | ₩21,656 | +0.43% | 6.6만 |
|---|
| 2026.08.24 | ₩21,576 | ₩21,576 | ₩21,428 | ₩21,455 | -0.56% | 11.4만 |
|---|
| 2026.08.21 | ₩21,683 | ₩21,683 | ₩21,435 | ₩21,509 | -0.80% | 7.5만 |
|---|
| 2026.08.20 | ₩21,790 | ₩22,098 | ₩21,670 | ₩21,710 | -0.37% | 3.8만 |
|---|
| 2026.08.19 | ₩21,897 | ₩21,937 | ₩21,763 | ₩21,817 | -0.37% | 5.2만 |
|---|
| 2026.08.18 | ₩21,777 | ₩21,897 | ₩21,629 | ₩21,844 | +0.31% | 11.2만 |
|---|
| 2026.08.17 | ₩21,616 | ₩21,848 | ₩21,482 | ₩21,723 | +0.50% | 5.2만 |
|---|
| 2026.08.14 | ₩21,696 | ₩21,783 | ₩21,455 | ₩21,562 | -0.62% | 12.5만 |
|---|
| 2026.08.13 | ₩21,763 | ₩21,817 | ₩21,656 | ₩21,737 | -0.12% | 3만 |
|---|
| 2026.08.12 | ₩21,964 | ₩21,964 | ₩21,730 | ₩21,857 | -0.49% | 3.5만 |
|---|
| 2026.08.11 | ₩21,830 | ₩21,978 | ₩21,773 | ₩21,884 | +0.25% | 3.7만 |
|---|
| 2026.08.10 | ₩21,763 | ₩21,870 | ₩21,696 | ₩21,817 | +0.25% | 2.3만 |
|---|
| 2026.08.07 | ₩21,643 | ₩22,058 | ₩21,489 | ₩21,763 | +0.56% | 4.8만 |
|---|
| 2026.08.06 | ₩21,696 | ₩21,716 | ₩21,482 | ₩21,562 | -0.62% | 4.6만 |
|---|
| 2026.08.05 | ₩21,830 | ₩21,897 | ₩21,367 | ₩21,670 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩21,629 | ₩21,797 | ₩21,629 | ₩21,737 | +0.50% | 4.9만 |
|---|
| 2026.08.03 | ₩21,562 | ₩21,730 | ₩21,562 | ₩21,629 | +0.31% | 9.8만 |
|---|
| 2026.07.31 | ₩21,603 | ₩21,629 | ₩21,428 | ₩21,616 | +0.06% | 2.6만 |
|---|
| 2026.07.30 | ₩21,402 | ₩21,589 | ₩21,402 | ₩21,589 | +0.88% | 3.9만 |
|---|
| 2026.07.29 | ₩21,375 | ₩21,562 | ₩21,295 | ₩21,442 | +0.31% | 4.8만 |
|---|
| 2026.07.28 | ₩21,375 | ₩21,576 | ₩21,335 | ₩21,375 | 0.00% | 4.3만 |
|---|
| 2026.07.27 | ₩21,415 | ₩21,442 | ₩21,335 | ₩21,375 | -0.19% | 5.7만 |
|---|
| 2026.07.24 | ₩21,415 | ₩21,509 | ₩21,201 | ₩21,295 | -0.56% | 3.7만 |
|---|
| 2026.07.23 | ₩21,562 | ₩21,562 | ₩21,321 | ₩21,375 | -0.87% | 5.7만 |
|---|
| 2026.07.22 | ₩21,643 | ₩21,670 | ₩21,522 | ₩21,576 | -0.31% | 8.9만 |
|---|
| 2026.07.21 | ₩21,415 | ₩21,643 | ₩21,402 | ₩21,603 | +0.88% | 5.6만 |
|---|
| 2026.07.20 | ₩21,388 | ₩21,475 | ₩21,321 | ₩21,469 | +0.38% | 4.8만 |
|---|
| 2026.07.17 | ₩21,402 | ₩21,549 | ₩21,295 | ₩21,295 | -0.50% | 3.5만 |
|---|
| 2026.07.16 | ₩21,455 | ₩21,589 | ₩21,321 | ₩21,402 | -0.25% | 4.8만 |
|---|
| 2026.07.15 | ₩21,442 | ₩21,536 | ₩21,402 | ₩21,442 | 0.00% | 4.3만 |
|---|
| 2026.07.14 | ₩21,415 | ₩21,536 | ₩21,348 | ₩21,415 | 0.00% | 6.2만 |
|---|
| 2026.07.13 | ₩21,469 | ₩21,495 | ₩21,321 | ₩21,375 | -0.44% | 7.1만 |
|---|
| 2026.07.10 | ₩21,495 | ₩21,656 | ₩21,321 | ₩21,455 | -0.19% | 9.5만 |
|---|
| 2026.07.09 | ₩21,509 | ₩21,737 | ₩21,482 | ₩21,482 | -0.12% | 10만 |
|---|
| 2026.07.08 | ₩21,803 | ₩21,964 | ₩21,616 | ₩21,643 | -0.74% | 5.4만 |
|---|
| 2026.07.07 | ₩21,870 | ₩21,964 | ₩21,509 | ₩21,750 | -0.55% | 7.8만 |
|---|
| 2026.07.06 | ₩21,924 | ₩21,924 | ₩21,716 | ₩21,817 | -0.49% | 4.7만 |
|---|
| 2026.07.02 | ₩21,897 | ₩22,004 | ₩21,737 | ₩21,830 | -0.31% | 2.6만 |
|---|
| 2026.07.01 | ₩21,924 | ₩22,098 | ₩21,670 | ₩21,897 | -0.12% | 3.6만 |
|---|
| 2026.06.30 | ₩21,844 | ₩21,951 | ₩21,656 | ₩21,951 | +0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩21,710 | ₩21,803 | ₩21,568 | ₩21,763 | +0.25% | 4.4만 |
|---|
| 2026.06.26 | ₩21,670 | ₩21,696 | ₩21,495 | ₩21,616 | -0.25% | 4.1만 |
|---|
| 2026.06.25 | ₩21,737 | ₩21,763 | ₩21,495 | ₩21,643 | -0.43% | 9.4만 |
|---|
| 2026.06.24 | ₩21,723 | ₩21,864 | ₩21,629 | ₩21,696 | -0.12% | 2.5만 |
|---|
| 2026.06.23 | ₩21,616 | ₩21,803 | ₩21,589 | ₩21,656 | +0.19% | 3.5만 |
|---|
| 2026.06.22 | ₩21,670 | ₩21,670 | ₩21,495 | ₩21,629 | -0.19% | 5.1만 |
|---|
| 2026.06.18 | ₩21,455 | ₩21,720 | ₩21,455 | ₩21,589 | +0.62% | 5.9만 |
|---|
| 2026.06.17 | ₩21,522 | ₩21,663 | ₩21,402 | ₩21,415 | -0.50% | 5.1만 |
|---|
| 2026.06.16 | ₩21,656 | ₩21,750 | ₩21,505 | ₩21,589 | -0.31% | 7.2만 |
|---|
| 2026.06.15 | ₩21,509 | ₩21,803 | ₩21,509 | ₩21,603 | +0.44% | 2.8만 |
|---|
| 2026.06.12 | ₩21,415 | ₩21,649 | ₩21,415 | ₩21,495 | +0.38% | 4만 |
|---|
| 2026.06.11 | ₩21,589 | ₩21,636 | ₩21,341 | ₩21,415 | -0.81% | 8.5만 |
|---|
| 2026.06.10 | ₩21,616 | ₩21,629 | ₩21,402 | ₩21,616 | 0.00% | 7.1만 |
|---|
| 2026.06.09 | ₩21,549 | ₩21,562 | ₩21,362 | ₩21,562 | +0.06% | 11.7만 |
|---|
| 2026.06.08 | ₩21,442 | ₩21,549 | ₩21,348 | ₩21,495 | +0.25% | 14.2만 |
|---|
| 2026.06.05 | ₩21,442 | ₩21,469 | ₩21,295 | ₩21,388 | -0.25% | 6.3만 |
|---|
| 2026.06.04 | ₩21,469 | ₩21,509 | ₩21,339 | ₩21,442 | -0.12% | 3.8만 |
|---|
| 2026.06.03 | ₩21,629 | ₩21,696 | ₩21,362 | ₩21,415 | -0.99% | 8.5만 |
|---|
| 2026.06.02 | ₩21,589 | ₩21,643 | ₩21,482 | ₩21,589 | 0.00% | 5.7만 |
|---|
| 2026.06.01 | ₩21,562 | ₩21,603 | ₩21,455 | ₩21,536 | -0.12% | 5.6만 |
|---|
| 2026.05.29 | ₩21,629 | ₩21,629 | ₩21,526 | ₩21,549 | -0.37% | 4.6만 |
|---|
| 2026.05.28 | ₩21,509 | ₩21,696 | ₩21,313 | ₩21,549 | +0.19% | 7만 |
|---|
| 2026.05.27 | ₩21,415 | ₩21,562 | ₩21,348 | ₩21,402 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩21,549 | ₩21,549 | ₩21,268 | ₩21,375 | -0.81% | 7.7만 |
|---|
| 2026.05.22 | ₩21,241 | ₩21,422 | ₩21,241 | ₩21,308 | +0.32% | 6.6만 |
|---|
| 2026.05.21 | ₩21,241 | ₩21,367 | ₩21,181 | ₩21,254 | +0.06% | 5.9만 |
|---|
| 2026.05.20 | ₩21,268 | ₩21,268 | ₩21,201 | ₩21,241 | -0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩21,187 | ₩21,228 | ₩21,100 | ₩21,174 | -0.06% | 18.6만 |
|---|
| 2026.05.18 | ₩21,228 | ₩21,335 | ₩21,107 | ₩21,214 | -0.06% | 7.1만 |
|---|
| 2026.05.15 | ₩21,254 | ₩21,335 | ₩21,067 | ₩21,147 | -0.50% | 10.6만 |
|---|
| 2026.05.14 | ₩21,362 | ₩21,362 | ₩21,261 | ₩21,321 | -0.19% | 18.2만 |
|---|
| 2026.05.13 | ₩21,375 | ₩21,562 | ₩21,362 | ₩21,402 | +0.13% | 6.8만 |
|---|
| 2026.05.12 | ₩21,469 | ₩21,469 | ₩21,315 | ₩21,428 | -0.19% | 10.6만 |
|---|
| 2026.05.11 | ₩21,536 | ₩21,603 | ₩21,455 | ₩21,469 | -0.31% | 6.8만 |
|---|
| 2026.05.08 | ₩21,509 | ₩21,576 | ₩21,489 | ₩21,536 | +0.12% | 7.6만 |
|---|
| 2026.05.07 | ₩21,589 | ₩21,636 | ₩21,442 | ₩21,482 | -0.50% | 4.6만 |
|---|
| 2026.05.06 | ₩21,576 | ₩21,576 | ₩21,495 | ₩21,549 | -0.12% | 13.4만 |
|---|
| 2026.05.05 | ₩21,536 | ₩21,589 | ₩21,495 | ₩21,522 | -0.06% | 12.3만 |
|---|
| 2026.05.04 | ₩21,723 | ₩21,750 | ₩21,495 | ₩21,536 | -0.86% | 6.7만 |
|---|
| 2026.05.01 | ₩21,750 | ₩21,777 | ₩21,629 | ₩21,670 | -0.37% | 6.7만 |
|---|
| 2026.04.30 | ₩21,442 | ₩21,710 | ₩21,442 | ₩21,696 | +1.19% | 10.5만 |
|---|
| 2026.04.29 | ₩21,402 | ₩21,536 | ₩21,363 | ₩21,428 | +0.13% | 11.9만 |
|---|
| 2026.04.28 | ₩21,549 | ₩21,569 | ₩21,415 | ₩21,482 | -0.31% | 11.7만 |
|---|
| 2026.04.27 | ₩21,562 | ₩21,562 | ₩21,469 | ₩21,495 | -0.31% | 35.1만 |
|---|
| 2026.04.24 | ₩21,562 | ₩21,592 | ₩21,469 | ₩21,509 | -0.25% | 5.1만 |
|---|
| 2026.04.23 | ₩21,616 | ₩21,670 | ₩21,509 | ₩21,589 | -0.12% | 7.1만 |
|---|
| 2026.04.22 | ₩21,629 | ₩21,683 | ₩21,549 | ₩21,589 | -0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩21,616 | ₩21,763 | ₩21,576 | ₩21,576 | -0.19% | 7.6만 |
|---|
| 2026.04.20 | ₩21,723 | ₩21,774 | ₩21,696 | ₩21,750 | +0.12% | 3.5만 |
|---|
| 2026.04.17 | ₩21,737 | ₩21,761 | ₩21,636 | ₩21,737 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩21,817 | ₩21,817 | ₩21,629 | ₩21,737 | -0.37% | 3만 |
|---|
| 2026.04.15 | ₩21,790 | ₩21,790 | ₩21,482 | ₩21,750 | -0.18% | 6.3만 |
|---|
| 2026.04.14 | ₩21,616 | ₩21,723 | ₩21,412 | ₩21,723 | +0.50% | 4.2만 |
|---|
| 2026.04.13 | ₩21,589 | ₩21,589 | ₩21,415 | ₩21,562 | -0.12% | 7.6만 |
|---|
| 2026.04.10 | ₩21,562 | ₩21,629 | ₩21,502 | ₩21,549 | -0.06% | 8만 |
|---|
| 2026.04.09 | ₩21,348 | ₩21,670 | ₩21,348 | ₩21,629 | +1.32% | 6.4만 |
|---|
| 2026.04.08 | ₩21,469 | ₩21,670 | ₩21,469 | ₩21,562 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩21,321 | ₩21,482 | ₩21,187 | ₩21,335 | +0.06% | 3.8만 |
|---|
| 2026.04.06 | ₩21,268 | ₩21,382 | ₩21,268 | ₩21,281 | +0.06% | 6.4만 |
|---|
| 2026.04.02 | ₩21,428 | ₩21,536 | ₩21,248 | ₩21,348 | -0.38% | 4.7만 |
|---|
| 2026.04.01 | ₩21,549 | ₩21,643 | ₩21,375 | ₩21,442 | -0.50% | 6.1만 |
|---|
| 2026.03.31 | ₩21,067 | ₩21,455 | ₩20,920 | ₩21,455 | +1.84% | 8.1만 |
|---|
| 2026.03.30 | ₩21,040 | ₩21,127 | ₩20,839 | ₩20,906 | -0.64% | 5만 |
|---|
| 2026.03.27 | ₩21,161 | ₩21,222 | ₩20,826 | ₩20,933 | -1.08% | 8.2만 |
|---|
| 2026.03.26 | ₩21,335 | ₩21,428 | ₩21,040 | ₩21,107 | -1.07% | 4.2만 |
|---|
| 2026.03.25 | ₩21,268 | ₩21,388 | ₩21,268 | ₩21,308 | +0.19% | 4.7만 |
|---|
| 2026.03.24 | ₩21,228 | ₩21,321 | ₩21,174 | ₩21,295 | +0.32% | 3.2만 |
|---|
| 2026.03.23 | ₩21,214 | ₩21,348 | ₩21,120 | ₩21,201 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩21,268 | ₩21,268 | ₩21,040 | ₩21,040 | -1.07% | 4.7만 |
|---|
| 2026.03.19 | ₩21,455 | ₩21,455 | ₩21,228 | ₩21,301 | -0.72% | 7.2만 |
|---|
| 2026.03.18 | ₩21,522 | ₩21,560 | ₩21,461 | ₩21,509 | -0.06% | 5.6만 |
|---|
| 2026.03.17 | ₩21,629 | ₩21,682 | ₩21,428 | ₩21,522 | -0.50% | 5만 |
|---|
| 2026.03.16 | ₩21,362 | ₩21,549 | ₩21,362 | ₩21,522 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩21,402 | ₩21,442 | ₩21,295 | ₩21,335 | -0.31% | 9.3만 |
|---|
| 2026.03.12 | ₩21,522 | ₩21,522 | ₩21,268 | ₩21,388 | -0.62% | 6.1만 |
|---|
| 2026.03.11 | ₩21,509 | ₩21,656 | ₩21,509 | ₩21,576 | +0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩21,402 | ₩21,670 | ₩21,402 | ₩21,603 | +0.94% | 7.4만 |
|---|
| 2026.03.09 | ₩21,629 | ₩21,723 | ₩21,254 | ₩21,509 | -0.56% | 26.4만 |
|---|
| 2026.03.06 | ₩21,964 | ₩22,118 | ₩21,676 | ₩21,696 | -1.22% | 7만 |
|---|
| 2026.03.05 | ₩22,232 | ₩22,245 | ₩22,018 | ₩22,085 | -0.66% | 4.8만 |
|---|
| 2026.03.04 | ₩22,205 | ₩22,446 | ₩22,178 | ₩22,205 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩22,393 | ₩22,393 | ₩22,152 | ₩22,259 | -0.60% | 4.8만 |
|---|
| 2026.03.02 | ₩22,393 | ₩22,503 | ₩22,299 | ₩22,433 | +0.18% | 6.4만 |
|---|
| 2026.02.27 | ₩22,446 | ₩22,460 | ₩22,373 | ₩22,446 | 0.00% | 6.1만 |
|---|
| 2026.02.26 | ₩22,460 | ₩22,460 | ₩22,299 | ₩22,406 | -0.24% | 6만 |
|---|
| 2026.02.25 | ₩22,393 | ₩22,446 | ₩22,216 | ₩22,420 | +0.12% | 8.5만 |
|---|
| 2026.02.24 | ₩22,178 | ₩22,326 | ₩22,093 | ₩22,312 | +0.60% | 6.1만 |
|---|
| 2026.02.23 | ₩22,232 | ₩22,232 | ₩22,045 | ₩22,219 | -0.06% | 7.5만 |
|---|
| 2026.02.20 | ₩22,031 | ₩22,272 | ₩22,031 | ₩22,165 | +0.61% | 8만 |
|---|
| 2026.02.19 | ₩22,165 | ₩22,326 | ₩22,112 | ₩22,165 | 0.00% | 9.4만 |
|---|
| 2026.02.18 | ₩22,299 | ₩22,326 | ₩22,232 | ₩22,232 | -0.30% | 8.4만 |
|---|
| 2026.02.17 | ₩22,433 | ₩22,460 | ₩22,245 | ₩22,312 | -0.54% | 12.1만 |
|---|
| 2026.02.13 | ₩22,487 | ₩22,505 | ₩22,279 | ₩22,460 | -0.12% | 6.8만 |
|---|
| 2026.02.12 | ₩22,433 | ₩22,473 | ₩22,366 | ₩22,420 | -0.06% | 7.2만 |
|---|
| 2026.02.11 | ₩22,580 | ₩22,607 | ₩22,446 | ₩22,567 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩22,500 | ₩22,620 | ₩22,487 | ₩22,527 | +0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩22,460 | ₩22,487 | ₩22,286 | ₩22,487 | +0.12% | 3만 |
|---|
| 2026.02.06 | ₩22,420 | ₩22,446 | ₩22,353 | ₩22,420 | 0.00% | 8.6만 |
|---|
| 2026.02.05 | ₩22,326 | ₩22,393 | ₩22,272 | ₩22,339 | +0.06% | 5.7만 |
|---|
| 2026.02.04 | ₩22,299 | ₩22,393 | ₩22,245 | ₩22,326 | +0.12% | 14.4만 |
|---|
| 2026.02.03 | ₩22,299 | ₩22,307 | ₩22,192 | ₩22,259 | -0.18% | 12만 |
|---|
| 2026.02.02 | ₩22,125 | ₩22,259 | ₩22,125 | ₩22,219 | +0.42% | 6.3만 |
|---|
| 2026.01.30 | ₩22,125 | ₩22,299 | ₩22,122 | ₩22,219 | +0.42% | 5.3만 |
|---|
| 2026.01.29 | ₩22,219 | ₩22,306 | ₩22,031 | ₩22,152 | -0.30% | 8.4만 |
|---|
| 2026.01.28 | ₩22,245 | ₩22,366 | ₩22,138 | ₩22,178 | -0.30% | 9.5만 |
|---|
| 2026.01.27 | ₩22,339 | ₩22,366 | ₩22,152 | ₩22,219 | -0.54% | 9만 |
|---|
| 2026.01.26 | ₩22,353 | ₩22,366 | ₩22,259 | ₩22,272 | -0.36% | 6.3만 |
|---|
| 2026.01.23 | ₩22,272 | ₩22,299 | ₩22,152 | ₩22,299 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩22,219 | ₩22,266 | ₩22,172 | ₩22,219 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩22,071 | ₩22,312 | ₩21,912 | ₩22,192 | +0.55% | 20.9만 |
|---|
| 2026.01.20 | ₩21,991 | ₩22,192 | ₩21,991 | ₩22,018 | +0.12% | 6.4만 |
|---|
| 2026.01.16 | ₩22,152 | ₩22,217 | ₩21,911 | ₩22,098 | -0.24% | 8.6만 |
|---|
| 2026.01.15 | ₩22,205 | ₩22,259 | ₩22,152 | ₩22,178 | -0.12% | 5.9만 |
|---|
| 2026.01.14 | ₩22,219 | ₩22,306 | ₩22,192 | ₩22,259 | +0.18% | 5.3만 |
|---|
| 2026.01.13 | ₩22,299 | ₩22,299 | ₩22,232 | ₩22,286 | -0.06% | 5.2만 |
|---|
| 2026.01.12 | ₩22,326 | ₩22,406 | ₩22,259 | ₩22,312 | -0.06% | 4.9만 |
|---|
| 2026.01.09 | ₩22,353 | ₩22,386 | ₩22,292 | ₩22,326 | -0.12% | 4.6만 |
|---|
| 2026.01.08 | ₩22,312 | ₩22,334 | ₩22,125 | ₩22,286 | -0.12% | 9.5만 |
|---|
| 2026.01.07 | ₩22,299 | ₩22,299 | ₩22,219 | ₩22,259 | -0.18% | 7.3만 |
|---|
| 2026.01.06 | ₩22,178 | ₩22,272 | ₩22,176 | ₩22,232 | +0.24% | 6.4만 |
|---|
| 2026.01.05 | ₩22,098 | ₩22,205 | ₩22,004 | ₩22,165 | +0.30% | 10.4만 |
|---|
| 2026.01.02 | ₩22,192 | ₩22,192 | ₩21,964 | ₩22,071 | -0.54% | 3.5만 |
|---|
| 2025.12.31 | ₩22,272 | ₩22,315 | ₩22,018 | ₩22,031 | -1.08% | 7.3만 |
|---|
| 2025.12.30 | ₩22,232 | ₩22,326 | ₩22,085 | ₩22,219 | -0.06% | 12.7만 |
|---|
| 2025.12.29 | ₩22,165 | ₩22,232 | ₩22,112 | ₩22,232 | +0.30% | 7.5만 |
|---|
| 2025.12.26 | ₩22,058 | ₩22,212 | ₩22,031 | ₩22,098 | +0.18% | 3.3만 |
|---|
| 2025.12.24 | ₩22,165 | ₩22,195 | ₩22,138 | ₩22,165 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩22,004 | ₩22,152 | ₩21,998 | ₩22,152 | +0.67% | 13.5만 |
|---|
| 2025.12.22 | ₩21,656 | ₩22,085 | ₩21,656 | ₩21,991 | +1.55% | 15만 |
|---|
| 2025.12.19 | ₩21,710 | ₩21,937 | ₩21,710 | ₩21,924 | +0.99% | 10.3만 |
|---|
| 2025.12.18 | ₩21,750 | ₩21,790 | ₩21,670 | ₩21,710 | -0.18% | 14만 |
|---|
| 2025.12.17 | ₩21,857 | ₩21,870 | ₩21,710 | ₩21,723 | -0.61% | 10.6만 |
|---|
| 2025.12.16 | ₩21,978 | ₩21,979 | ₩21,817 | ₩21,830 | -0.67% | 10.3만 |
|---|
| 2025.12.15 | ₩21,924 | ₩21,991 | ₩21,897 | ₩21,978 | +0.24% | 6.2만 |
|---|
| 2025.12.12 | ₩21,964 | ₩22,018 | ₩21,857 | ₩21,884 | -0.37% | 5.1만 |
|---|
| 2025.12.11 | ₩22,045 | ₩22,085 | ₩21,974 | ₩21,991 | -0.24% | 4.1만 |
|---|
| 2025.12.10 | ₩22,125 | ₩22,205 | ₩22,071 | ₩22,178 | +0.24% | 6.8만 |
|---|
| 2025.12.09 | ₩21,964 | ₩22,112 | ₩21,964 | ₩22,112 | +0.67% | 10.3만 |
|---|
| 2025.12.08 | ₩22,112 | ₩22,165 | ₩21,911 | ₩21,964 | -0.67% | 7.6만 |
|---|
| 2025.12.05 | ₩21,991 | ₩22,098 | ₩21,978 | ₩22,098 | +0.49% | 4.4만 |
|---|
| 2025.12.04 | ₩22,098 | ₩22,232 | ₩21,964 | ₩21,991 | -0.48% | 7.6만 |
|---|
| 2025.12.03 | ₩22,031 | ₩22,085 | ₩21,921 | ₩22,085 | +0.24% | 7.6만 |
|---|
| 2025.12.02 | ₩22,085 | ₩22,085 | ₩21,897 | ₩22,045 | -0.18% | 8만 |
|---|
| 2025.12.01 | ₩21,964 | ₩22,004 | ₩21,857 | ₩22,004 | +0.18% | 6.8만 |
|---|
| 2025.11.28 | ₩21,870 | ₩22,071 | ₩21,854 | ₩22,004 | +0.61% | 6.8만 |
|---|
| 2025.11.26 | ₩21,884 | ₩21,951 | ₩21,803 | ₩21,884 | 0.00% | 6.7만 |
|---|
| 2025.11.25 | ₩21,763 | ₩21,884 | ₩21,723 | ₩21,884 | +0.55% | 14.8만 |
|---|
| 2025.11.24 | ₩21,884 | ₩21,991 | ₩21,670 | ₩21,763 | -0.55% | 11만 |
|---|
| 2025.11.21 | ₩21,830 | ₩21,870 | ₩21,683 | ₩21,857 | +0.12% | 4.2만 |
|---|
| 2025.11.20 | ₩21,884 | ₩21,964 | ₩21,708 | ₩21,803 | -0.37% | 4.8만 |
|---|
| 2025.11.19 | ₩21,937 | ₩21,937 | ₩21,777 | ₩21,830 | -0.49% | 4.8만 |
|---|
| 2025.11.18 | ₩21,884 | ₩21,924 | ₩21,795 | ₩21,911 | +0.12% | 10.1만 |
|---|
| 2025.11.17 | ₩21,844 | ₩21,911 | ₩21,777 | ₩21,911 | +0.31% | 8.3만 |
|---|
| 2025.11.14 | ₩21,803 | ₩21,857 | ₩21,745 | ₩21,844 | +0.18% | 5.1만 |
|---|
| 2025.11.13 | ₩22,004 | ₩22,004 | ₩21,696 | ₩21,817 | -0.85% | 12.5만 |
|---|
| 2025.11.12 | ₩22,152 | ₩22,205 | ₩21,991 | ₩22,098 | -0.24% | 9.9만 |
|---|
| 2025.11.11 | ₩22,071 | ₩22,085 | ₩22,018 | ₩22,085 | +0.06% | 7.9만 |
|---|
| 2025.11.10 | ₩22,031 | ₩22,098 | ₩21,991 | ₩22,071 | +0.18% | 9.6만 |
|---|
| 2025.11.07 | ₩21,964 | ₩22,031 | ₩21,877 | ₩21,964 | 0.00% | 10.4만 |
|---|
| 2025.11.06 | ₩22,085 | ₩22,125 | ₩21,991 | ₩21,991 | -0.42% | 4.5만 |
|---|
| 2025.11.05 | ₩22,031 | ₩22,112 | ₩21,964 | ₩22,058 | +0.12% | 4.7만 |
|---|
| 2025.11.04 | ₩22,018 | ₩22,142 | ₩21,877 | ₩21,991 | -0.12% | 7.9만 |
|---|
| 2025.11.03 | ₩22,098 | ₩22,112 | ₩21,964 | ₩22,018 | -0.36% | 4.5만 |
|---|
| 2025.10.31 | ₩22,192 | ₩22,205 | ₩22,018 | ₩22,085 | -0.48% | 6.9만 |
|---|
| 2025.10.30 | ₩22,098 | ₩22,138 | ₩22,031 | ₩22,085 | -0.06% | 9만 |
|---|
| 2025.10.29 | ₩22,178 | ₩22,205 | ₩22,024 | ₩22,138 | -0.18% | 6.5만 |
|---|
| 2025.10.28 | ₩22,259 | ₩22,259 | ₩22,085 | ₩22,125 | -0.60% | 14.2만 |
|---|
| 2025.10.27 | ₩22,219 | ₩22,326 | ₩22,112 | ₩22,197 | -0.10% | 13만 |
|---|
| 2025.10.24 | ₩22,219 | ₩22,272 | ₩22,165 | ₩22,205 | -0.06% | 4.7만 |
|---|
| 2025.10.23 | ₩22,219 | ₩22,219 | ₩22,138 | ₩22,165 | -0.24% | 4.8만 |
|---|
| 2025.10.22 | ₩22,219 | ₩22,272 | ₩22,138 | ₩22,205 | -0.06% | 5만 |
|---|
| 2025.10.21 | ₩22,219 | ₩22,239 | ₩22,125 | ₩22,165 | -0.24% | 13.3만 |
|---|
| 2025.10.20 | ₩22,152 | ₩22,446 | ₩22,112 | ₩22,245 | +0.42% | 19.4만 |
|---|
| 2025.10.17 | ₩22,286 | ₩22,286 | ₩22,004 | ₩22,152 | -0.60% | 8.5만 |
|---|
| 2025.10.16 | ₩22,420 | ₩22,687 | ₩22,165 | ₩22,232 | -0.84% | 4.4만 |
|---|
| 2025.10.15 | ₩22,647 | ₩22,687 | ₩22,406 | ₩22,473 | -0.77% | 4.1만 |
|---|
| 2025.10.14 | ₩22,527 | ₩22,620 | ₩22,449 | ₩22,527 | 0.00% | 4.5만 |
|---|
| 2025.10.13 | ₩22,553 | ₩22,728 | ₩22,441 | ₩22,620 | +0.30% | 3.9만 |
|---|
| 2025.10.10 | ₩22,795 | ₩22,795 | ₩22,393 | ₩22,446 | -1.53% | 7.8만 |
|---|