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 | ₩20,305 | ₩20,532 | ₩20,185 | ₩20,506 | +0.99% | 6.8만 |
| 2026.10.08 | ₩20,185 | ₩20,279 | ₩20,105 | ₩20,225 | +0.20% | 11.8만 |
| 2026.10.07 | ₩20,372 | ₩20,439 | ₩20,225 | ₩20,279 | -0.46% | 8.2만 |
| 2026.10.06 | ₩20,345 | ₩20,546 | ₩20,166 | ₩20,452 | +0.53% | 7.6만 |
| 2026.10.05 | ₩20,359 | ₩20,666 | ₩20,158 | ₩20,345 | -0.07% | 12.8만 |
| 2026.10.02 | ₩20,506 | ₩20,651 | ₩20,386 | ₩20,426 | -0.39% | 3.7만 |
| 2026.10.01 | ₩20,399 | ₩20,452 | ₩20,158 | ₩20,399 | 0.00% | 4.8만 |
| 2026.09.30 | ₩20,573 | ₩20,846 | ₩20,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,345 |
| -1.10% |
| 9.5만 |
| 2026.09.29 | ₩20,359 | ₩20,719 | ₩20,243 | ₩20,519 | +0.79% | 7.4만 |
|---|
| 2026.09.28 | ₩20,439 | ₩20,439 | ₩20,305 | ₩20,345 | -0.46% | 7.9만 |
|---|
| 2026.09.25 | ₩20,319 | ₩20,466 | ₩20,225 | ₩20,466 | +0.72% | 6만 |
|---|
| 2026.09.24 | ₩20,412 | ₩20,466 | ₩20,118 | ₩20,212 | -0.98% | 7.2만 |
|---|
| 2026.09.23 | ₩20,626 | ₩20,626 | ₩20,239 | ₩20,359 | -1.30% | 6.8만 |
|---|
| 2026.09.22 | ₩20,760 | ₩20,840 | ₩20,559 | ₩20,639 | -0.58% | 9.4만 |
|---|
| 2026.09.21 | ₩20,586 | ₩20,760 | ₩20,573 | ₩20,693 | +0.52% | 4.4만 |
|---|
| 2026.09.18 | ₩20,613 | ₩20,659 | ₩20,467 | ₩20,586 | -0.13% | 2.9만 |
|---|
| 2026.09.17 | ₩20,452 | ₩20,679 | ₩20,452 | ₩20,613 | +0.78% | 6.8만 |
|---|
| 2026.09.16 | ₩20,546 | ₩20,996 | ₩19,597 | ₩20,519 | -0.13% | 5.7만 |
|---|
| 2026.09.15 | ₩20,679 | ₩20,733 | ₩20,466 | ₩20,546 | -0.65% | 13.9만 |
|---|
| 2026.09.14 | ₩20,907 | ₩21,120 | ₩20,653 | ₩20,733 | -0.83% | 9.3만 |
|---|
| 2026.09.11 | ₩20,947 | ₩21,090 | ₩20,853 | ₩20,907 | -0.19% | 4.5만 |
|---|
| 2026.09.10 | ₩21,080 | ₩21,150 | ₩20,880 | ₩20,893 | -0.89% | 6만 |
|---|
| 2026.09.09 | ₩21,267 | ₩21,341 | ₩21,200 | ₩21,267 | 0.00% | 3.4만 |
|---|
| 2026.09.08 | ₩21,307 | ₩21,365 | ₩21,240 | ₩21,267 | -0.19% | 6.1만 |
|---|
| 2026.09.04 | ₩21,307 | ₩21,347 | ₩21,281 | ₩21,307 | 0.00% | 4만 |
|---|
| 2026.09.03 | ₩21,361 | ₩21,377 | ₩21,240 | ₩21,307 | -0.25% | 5.6만 |
|---|
| 2026.09.02 | ₩21,240 | ₩21,374 | ₩21,194 | ₩21,281 | +0.19% | 3.6만 |
|---|
| 2026.09.01 | ₩21,334 | ₩21,347 | ₩21,140 | ₩21,160 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩21,334 | ₩21,429 | ₩21,254 | ₩21,387 | +0.25% | 6.3만 |
|---|
| 2026.08.28 | ₩21,374 | ₩21,481 | ₩21,294 | ₩21,334 | -0.19% | 5.6만 |
|---|
| 2026.08.27 | ₩21,387 | ₩21,454 | ₩21,240 | ₩21,307 | -0.37% | 5.2만 |
|---|
| 2026.08.26 | ₩21,521 | ₩21,521 | ₩21,281 | ₩21,387 | -0.62% | 11.5만 |
|---|
| 2026.08.25 | ₩21,508 | ₩21,628 | ₩21,374 | ₩21,601 | +0.43% | 6.6만 |
|---|
| 2026.08.24 | ₩21,521 | ₩21,521 | ₩21,374 | ₩21,401 | -0.56% | 11.4만 |
|---|
| 2026.08.21 | ₩21,628 | ₩21,628 | ₩21,381 | ₩21,454 | -0.80% | 7.5만 |
|---|
| 2026.08.20 | ₩21,735 | ₩22,042 | ₩21,615 | ₩21,655 | -0.37% | 3.8만 |
|---|
| 2026.08.19 | ₩21,842 | ₩21,882 | ₩21,708 | ₩21,761 | -0.37% | 5.2만 |
|---|
| 2026.08.18 | ₩21,721 | ₩21,842 | ₩21,574 | ₩21,788 | +0.31% | 11.2만 |
|---|
| 2026.08.17 | ₩21,561 | ₩21,792 | ₩21,428 | ₩21,668 | +0.50% | 5.2만 |
|---|
| 2026.08.14 | ₩21,641 | ₩21,728 | ₩21,401 | ₩21,508 | -0.62% | 12.5만 |
|---|
| 2026.08.13 | ₩21,708 | ₩21,761 | ₩21,601 | ₩21,681 | -0.12% | 3만 |
|---|
| 2026.08.12 | ₩21,908 | ₩21,908 | ₩21,675 | ₩21,802 | -0.49% | 3.5만 |
|---|
| 2026.08.11 | ₩21,775 | ₩21,922 | ₩21,717 | ₩21,828 | +0.25% | 3.7만 |
|---|
| 2026.08.10 | ₩21,708 | ₩21,815 | ₩21,641 | ₩21,761 | +0.25% | 2.3만 |
|---|
| 2026.08.07 | ₩21,588 | ₩22,002 | ₩21,434 | ₩21,708 | +0.56% | 4.8만 |
|---|
| 2026.08.06 | ₩21,641 | ₩21,661 | ₩21,428 | ₩21,508 | -0.62% | 4.6만 |
|---|
| 2026.08.05 | ₩21,775 | ₩21,842 | ₩21,313 | ₩21,615 | -0.74% | 2.2만 |
|---|
| 2026.08.04 | ₩21,574 | ₩21,741 | ₩21,574 | ₩21,681 | +0.50% | 4.9만 |
|---|
| 2026.08.03 | ₩21,508 | ₩21,675 | ₩21,508 | ₩21,574 | +0.31% | 9.8만 |
|---|
| 2026.07.31 | ₩21,548 | ₩21,574 | ₩21,374 | ₩21,561 | +0.06% | 2.6만 |
|---|
| 2026.07.30 | ₩21,347 | ₩21,534 | ₩21,347 | ₩21,534 | +0.88% | 3.9만 |
|---|
| 2026.07.29 | ₩21,321 | ₩21,508 | ₩21,240 | ₩21,387 | +0.31% | 4.8만 |
|---|
| 2026.07.28 | ₩21,321 | ₩21,521 | ₩21,281 | ₩21,321 | 0.00% | 4.3만 |
|---|
| 2026.07.27 | ₩21,361 | ₩21,387 | ₩21,281 | ₩21,321 | -0.19% | 5.7만 |
|---|
| 2026.07.24 | ₩21,361 | ₩21,454 | ₩21,147 | ₩21,240 | -0.56% | 3.7만 |
|---|
| 2026.07.23 | ₩21,508 | ₩21,508 | ₩21,267 | ₩21,321 | -0.87% | 5.7만 |
|---|
| 2026.07.22 | ₩21,588 | ₩21,615 | ₩21,468 | ₩21,521 | -0.31% | 8.9만 |
|---|
| 2026.07.21 | ₩21,361 | ₩21,588 | ₩21,347 | ₩21,548 | +0.88% | 5.6만 |
|---|
| 2026.07.20 | ₩21,334 | ₩21,421 | ₩21,267 | ₩21,414 | +0.38% | 4.8만 |
|---|
| 2026.07.17 | ₩21,347 | ₩21,494 | ₩21,240 | ₩21,240 | -0.50% | 3.5만 |
|---|
| 2026.07.16 | ₩21,401 | ₩21,534 | ₩21,267 | ₩21,347 | -0.25% | 4.8만 |
|---|
| 2026.07.15 | ₩21,387 | ₩21,481 | ₩21,347 | ₩21,387 | 0.00% | 4.3만 |
|---|
| 2026.07.14 | ₩21,361 | ₩21,481 | ₩21,294 | ₩21,361 | 0.00% | 6.2만 |
|---|
| 2026.07.13 | ₩21,414 | ₩21,441 | ₩21,267 | ₩21,321 | -0.44% | 7.1만 |
|---|
| 2026.07.10 | ₩21,441 | ₩21,601 | ₩21,267 | ₩21,401 | -0.19% | 9.5만 |
|---|
| 2026.07.09 | ₩21,454 | ₩21,681 | ₩21,428 | ₩21,428 | -0.12% | 10만 |
|---|
| 2026.07.08 | ₩21,748 | ₩21,908 | ₩21,561 | ₩21,588 | -0.74% | 5.4만 |
|---|
| 2026.07.07 | ₩21,815 | ₩21,908 | ₩21,454 | ₩21,695 | -0.55% | 7.8만 |
|---|
| 2026.07.06 | ₩21,868 | ₩21,868 | ₩21,661 | ₩21,761 | -0.49% | 4.7만 |
|---|
| 2026.07.02 | ₩21,842 | ₩21,949 | ₩21,681 | ₩21,775 | -0.31% | 2.6만 |
|---|
| 2026.07.01 | ₩21,868 | ₩22,042 | ₩21,615 | ₩21,842 | -0.12% | 3.6만 |
|---|
| 2026.06.30 | ₩21,788 | ₩21,895 | ₩21,601 | ₩21,895 | +0.49% | 8.2만 |
|---|
| 2026.06.29 | ₩21,655 | ₩21,748 | ₩21,513 | ₩21,708 | +0.25% | 4.4만 |
|---|
| 2026.06.26 | ₩21,615 | ₩21,641 | ₩21,441 | ₩21,561 | -0.25% | 4.1만 |
|---|
| 2026.06.25 | ₩21,681 | ₩21,708 | ₩21,441 | ₩21,588 | -0.43% | 9.4만 |
|---|
| 2026.06.24 | ₩21,668 | ₩21,808 | ₩21,574 | ₩21,641 | -0.12% | 2.5만 |
|---|
| 2026.06.23 | ₩21,561 | ₩21,748 | ₩21,534 | ₩21,601 | +0.19% | 3.5만 |
|---|
| 2026.06.22 | ₩21,615 | ₩21,615 | ₩21,441 | ₩21,574 | -0.19% | 5.1만 |
|---|
| 2026.06.18 | ₩21,401 | ₩21,665 | ₩21,401 | ₩21,534 | +0.62% | 5.9만 |
|---|
| 2026.06.17 | ₩21,468 | ₩21,608 | ₩21,347 | ₩21,361 | -0.50% | 5.1만 |
|---|
| 2026.06.16 | ₩21,601 | ₩21,695 | ₩21,450 | ₩21,534 | -0.31% | 7.2만 |
|---|
| 2026.06.15 | ₩21,454 | ₩21,748 | ₩21,454 | ₩21,548 | +0.44% | 2.8만 |
|---|
| 2026.06.12 | ₩21,361 | ₩21,595 | ₩21,361 | ₩21,441 | +0.38% | 4만 |
|---|
| 2026.06.11 | ₩21,534 | ₩21,581 | ₩21,287 | ₩21,361 | -0.81% | 8.5만 |
|---|
| 2026.06.10 | ₩21,561 | ₩21,574 | ₩21,347 | ₩21,561 | 0.00% | 7.1만 |
|---|
| 2026.06.09 | ₩21,494 | ₩21,508 | ₩21,307 | ₩21,508 | +0.06% | 11.7만 |
|---|
| 2026.06.08 | ₩21,387 | ₩21,494 | ₩21,294 | ₩21,441 | +0.25% | 14.2만 |
|---|
| 2026.06.05 | ₩21,387 | ₩21,414 | ₩21,240 | ₩21,334 | -0.25% | 6.3만 |
|---|
| 2026.06.04 | ₩21,414 | ₩21,454 | ₩21,285 | ₩21,387 | -0.12% | 3.8만 |
|---|
| 2026.06.03 | ₩21,574 | ₩21,641 | ₩21,307 | ₩21,361 | -0.99% | 8.5만 |
|---|
| 2026.06.02 | ₩21,534 | ₩21,588 | ₩21,428 | ₩21,534 | 0.00% | 5.7만 |
|---|
| 2026.06.01 | ₩21,508 | ₩21,548 | ₩21,401 | ₩21,481 | -0.12% | 5.6만 |
|---|
| 2026.05.29 | ₩21,574 | ₩21,574 | ₩21,472 | ₩21,494 | -0.37% | 4.6만 |
|---|
| 2026.05.28 | ₩21,454 | ₩21,641 | ₩21,259 | ₩21,494 | +0.19% | 7만 |
|---|
| 2026.05.27 | ₩21,361 | ₩21,508 | ₩21,294 | ₩21,347 | -0.06% | 5.5만 |
|---|
| 2026.05.26 | ₩21,494 | ₩21,494 | ₩21,214 | ₩21,321 | -0.81% | 7.7만 |
|---|
| 2026.05.22 | ₩21,187 | ₩21,367 | ₩21,187 | ₩21,254 | +0.32% | 6.6만 |
|---|
| 2026.05.21 | ₩21,187 | ₩21,313 | ₩21,127 | ₩21,200 | +0.06% | 5.9만 |
|---|
| 2026.05.20 | ₩21,214 | ₩21,214 | ₩21,147 | ₩21,187 | -0.13% | 6.2만 |
|---|
| 2026.05.19 | ₩21,134 | ₩21,174 | ₩21,047 | ₩21,120 | -0.06% | 18.6만 |
|---|
| 2026.05.18 | ₩21,174 | ₩21,281 | ₩21,053 | ₩21,160 | -0.06% | 7.1만 |
|---|
| 2026.05.15 | ₩21,200 | ₩21,281 | ₩21,013 | ₩21,094 | -0.50% | 10.6만 |
|---|
| 2026.05.14 | ₩21,307 | ₩21,307 | ₩21,207 | ₩21,267 | -0.19% | 18.2만 |
|---|
| 2026.05.13 | ₩21,321 | ₩21,508 | ₩21,307 | ₩21,347 | +0.13% | 6.8만 |
|---|
| 2026.05.12 | ₩21,414 | ₩21,414 | ₩21,261 | ₩21,374 | -0.19% | 10.6만 |
|---|
| 2026.05.11 | ₩21,481 | ₩21,548 | ₩21,401 | ₩21,414 | -0.31% | 6.8만 |
|---|
| 2026.05.08 | ₩21,454 | ₩21,521 | ₩21,434 | ₩21,481 | +0.12% | 7.6만 |
|---|
| 2026.05.07 | ₩21,534 | ₩21,581 | ₩21,387 | ₩21,428 | -0.50% | 4.6만 |
|---|
| 2026.05.06 | ₩21,521 | ₩21,521 | ₩21,441 | ₩21,494 | -0.12% | 13.4만 |
|---|
| 2026.05.05 | ₩21,481 | ₩21,534 | ₩21,441 | ₩21,468 | -0.06% | 12.3만 |
|---|
| 2026.05.04 | ₩21,668 | ₩21,695 | ₩21,441 | ₩21,481 | -0.86% | 6.7만 |
|---|
| 2026.05.01 | ₩21,695 | ₩21,721 | ₩21,574 | ₩21,615 | -0.37% | 6.7만 |
|---|
| 2026.04.30 | ₩21,387 | ₩21,655 | ₩21,387 | ₩21,641 | +1.19% | 10.5만 |
|---|
| 2026.04.29 | ₩21,347 | ₩21,481 | ₩21,309 | ₩21,374 | +0.13% | 11.9만 |
|---|
| 2026.04.28 | ₩21,494 | ₩21,514 | ₩21,361 | ₩21,428 | -0.31% | 11.7만 |
|---|
| 2026.04.27 | ₩21,508 | ₩21,508 | ₩21,414 | ₩21,441 | -0.31% | 35.1만 |
|---|
| 2026.04.24 | ₩21,508 | ₩21,537 | ₩21,414 | ₩21,454 | -0.25% | 5.1만 |
|---|
| 2026.04.23 | ₩21,561 | ₩21,615 | ₩21,454 | ₩21,534 | -0.12% | 7.1만 |
|---|
| 2026.04.22 | ₩21,574 | ₩21,628 | ₩21,494 | ₩21,534 | -0.19% | 4.6만 |
|---|
| 2026.04.21 | ₩21,561 | ₩21,708 | ₩21,521 | ₩21,521 | -0.19% | 7.6만 |
|---|
| 2026.04.20 | ₩21,668 | ₩21,719 | ₩21,641 | ₩21,695 | +0.12% | 3.5만 |
|---|
| 2026.04.17 | ₩21,681 | ₩21,705 | ₩21,581 | ₩21,681 | 0.00% | 4.7만 |
|---|
| 2026.04.16 | ₩21,761 | ₩21,761 | ₩21,574 | ₩21,681 | -0.37% | 3만 |
|---|
| 2026.04.15 | ₩21,735 | ₩21,735 | ₩21,428 | ₩21,695 | -0.18% | 6.3만 |
|---|
| 2026.04.14 | ₩21,561 | ₩21,668 | ₩21,358 | ₩21,668 | +0.50% | 4.2만 |
|---|
| 2026.04.13 | ₩21,534 | ₩21,534 | ₩21,361 | ₩21,508 | -0.12% | 7.6만 |
|---|
| 2026.04.10 | ₩21,508 | ₩21,574 | ₩21,448 | ₩21,494 | -0.06% | 8만 |
|---|
| 2026.04.09 | ₩21,294 | ₩21,615 | ₩21,294 | ₩21,574 | +1.32% | 6.4만 |
|---|
| 2026.04.08 | ₩21,414 | ₩21,615 | ₩21,414 | ₩21,508 | +0.44% | 2.2만 |
|---|
| 2026.04.07 | ₩21,267 | ₩21,428 | ₩21,134 | ₩21,281 | +0.06% | 3.8만 |
|---|
| 2026.04.06 | ₩21,214 | ₩21,327 | ₩21,214 | ₩21,227 | +0.06% | 6.4만 |
|---|
| 2026.04.02 | ₩21,374 | ₩21,481 | ₩21,194 | ₩21,294 | -0.38% | 4.7만 |
|---|
| 2026.04.01 | ₩21,494 | ₩21,588 | ₩21,321 | ₩21,387 | -0.50% | 6.1만 |
|---|
| 2026.03.31 | ₩21,013 | ₩21,401 | ₩20,866 | ₩21,401 | +1.84% | 8.1만 |
|---|
| 2026.03.30 | ₩20,987 | ₩21,074 | ₩20,786 | ₩20,853 | -0.64% | 5만 |
|---|
| 2026.03.27 | ₩21,107 | ₩21,168 | ₩20,773 | ₩20,880 | -1.08% | 8.2만 |
|---|
| 2026.03.26 | ₩21,281 | ₩21,374 | ₩20,987 | ₩21,053 | -1.07% | 4.2만 |
|---|
| 2026.03.25 | ₩21,214 | ₩21,334 | ₩21,214 | ₩21,254 | +0.19% | 4.7만 |
|---|
| 2026.03.24 | ₩21,174 | ₩21,267 | ₩21,120 | ₩21,240 | +0.32% | 3.2만 |
|---|
| 2026.03.23 | ₩21,160 | ₩21,294 | ₩21,067 | ₩21,147 | -0.06% | 4.8만 |
|---|
| 2026.03.20 | ₩21,214 | ₩21,214 | ₩20,987 | ₩20,987 | -1.07% | 4.7만 |
|---|
| 2026.03.19 | ₩21,401 | ₩21,401 | ₩21,174 | ₩21,247 | -0.72% | 7.2만 |
|---|
| 2026.03.18 | ₩21,468 | ₩21,505 | ₩21,406 | ₩21,454 | -0.06% | 5.6만 |
|---|
| 2026.03.17 | ₩21,574 | ₩21,627 | ₩21,374 | ₩21,468 | -0.50% | 5만 |
|---|
| 2026.03.16 | ₩21,307 | ₩21,494 | ₩21,307 | ₩21,468 | +0.75% | 4.2만 |
|---|
| 2026.03.13 | ₩21,347 | ₩21,387 | ₩21,240 | ₩21,281 | -0.31% | 9.3만 |
|---|
| 2026.03.12 | ₩21,468 | ₩21,468 | ₩21,214 | ₩21,334 | -0.62% | 6.1만 |
|---|
| 2026.03.11 | ₩21,454 | ₩21,601 | ₩21,454 | ₩21,521 | +0.31% | 3.5만 |
|---|
| 2026.03.10 | ₩21,347 | ₩21,615 | ₩21,347 | ₩21,548 | +0.94% | 7.4만 |
|---|
| 2026.03.09 | ₩21,574 | ₩21,668 | ₩21,200 | ₩21,454 | -0.56% | 26.4만 |
|---|
| 2026.03.06 | ₩21,908 | ₩22,062 | ₩21,621 | ₩21,641 | -1.22% | 7만 |
|---|
| 2026.03.05 | ₩22,176 | ₩22,189 | ₩21,962 | ₩22,029 | -0.66% | 4.8만 |
|---|
| 2026.03.04 | ₩22,149 | ₩22,389 | ₩22,122 | ₩22,149 | 0.00% | 4.5만 |
|---|
| 2026.03.03 | ₩22,336 | ₩22,336 | ₩22,095 | ₩22,202 | -0.60% | 4.8만 |
|---|
| 2026.03.02 | ₩22,336 | ₩22,445 | ₩22,242 | ₩22,376 | +0.18% | 6.4만 |
|---|
| 2026.02.27 | ₩22,389 | ₩22,403 | ₩22,316 | ₩22,389 | 0.00% | 6.1만 |
|---|
| 2026.02.26 | ₩22,403 | ₩22,403 | ₩22,242 | ₩22,349 | -0.24% | 6만 |
|---|
| 2026.02.25 | ₩22,336 | ₩22,389 | ₩22,160 | ₩22,363 | +0.12% | 8.5만 |
|---|
| 2026.02.24 | ₩22,122 | ₩22,269 | ₩22,037 | ₩22,256 | +0.60% | 6.1만 |
|---|
| 2026.02.23 | ₩22,176 | ₩22,176 | ₩21,989 | ₩22,162 | -0.06% | 7.5만 |
|---|
| 2026.02.20 | ₩21,975 | ₩22,216 | ₩21,975 | ₩22,109 | +0.61% | 8만 |
|---|
| 2026.02.19 | ₩22,109 | ₩22,269 | ₩22,055 | ₩22,109 | 0.00% | 9.4만 |
|---|
| 2026.02.18 | ₩22,242 | ₩22,269 | ₩22,176 | ₩22,176 | -0.30% | 8.4만 |
|---|
| 2026.02.17 | ₩22,376 | ₩22,403 | ₩22,189 | ₩22,256 | -0.54% | 12.1만 |
|---|
| 2026.02.13 | ₩22,429 | ₩22,448 | ₩22,222 | ₩22,403 | -0.12% | 6.8만 |
|---|
| 2026.02.12 | ₩22,376 | ₩22,416 | ₩22,309 | ₩22,363 | -0.06% | 7.2만 |
|---|
| 2026.02.11 | ₩22,523 | ₩22,550 | ₩22,389 | ₩22,510 | -0.06% | 8.1만 |
|---|
| 2026.02.10 | ₩22,443 | ₩22,563 | ₩22,429 | ₩22,470 | +0.12% | 8.4만 |
|---|
| 2026.02.09 | ₩22,403 | ₩22,429 | ₩22,229 | ₩22,429 | +0.12% | 3만 |
|---|
| 2026.02.06 | ₩22,363 | ₩22,389 | ₩22,296 | ₩22,363 | 0.00% | 8.6만 |
|---|
| 2026.02.05 | ₩22,269 | ₩22,336 | ₩22,216 | ₩22,282 | +0.06% | 5.7만 |
|---|
| 2026.02.04 | ₩22,242 | ₩22,336 | ₩22,189 | ₩22,269 | +0.12% | 14.4만 |
|---|
| 2026.02.03 | ₩22,242 | ₩22,250 | ₩22,136 | ₩22,202 | -0.18% | 12만 |
|---|
| 2026.02.02 | ₩22,069 | ₩22,202 | ₩22,069 | ₩22,162 | +0.42% | 6.3만 |
|---|
| 2026.01.30 | ₩22,069 | ₩22,242 | ₩22,066 | ₩22,162 | +0.42% | 5.3만 |
|---|
| 2026.01.29 | ₩22,162 | ₩22,249 | ₩21,975 | ₩22,095 | -0.30% | 8.4만 |
|---|
| 2026.01.28 | ₩22,189 | ₩22,309 | ₩22,082 | ₩22,122 | -0.30% | 9.5만 |
|---|
| 2026.01.27 | ₩22,282 | ₩22,309 | ₩22,095 | ₩22,162 | -0.54% | 9만 |
|---|
| 2026.01.26 | ₩22,296 | ₩22,309 | ₩22,202 | ₩22,216 | -0.36% | 6.3만 |
|---|
| 2026.01.23 | ₩22,216 | ₩22,242 | ₩22,095 | ₩22,242 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩22,162 | ₩22,209 | ₩22,115 | ₩22,162 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩22,015 | ₩22,256 | ₩21,856 | ₩22,136 | +0.55% | 20.9만 |
|---|
| 2026.01.20 | ₩21,935 | ₩22,136 | ₩21,935 | ₩21,962 | +0.12% | 6.4만 |
|---|
| 2026.01.16 | ₩22,095 | ₩22,161 | ₩21,855 | ₩22,042 | -0.24% | 8.6만 |
|---|
| 2026.01.15 | ₩22,149 | ₩22,202 | ₩22,095 | ₩22,122 | -0.12% | 5.9만 |
|---|
| 2026.01.14 | ₩22,162 | ₩22,249 | ₩22,136 | ₩22,202 | +0.18% | 5.3만 |
|---|
| 2026.01.13 | ₩22,242 | ₩22,242 | ₩22,176 | ₩22,229 | -0.06% | 5.2만 |
|---|
| 2026.01.12 | ₩22,269 | ₩22,349 | ₩22,202 | ₩22,256 | -0.06% | 4.9만 |
|---|
| 2026.01.09 | ₩22,296 | ₩22,329 | ₩22,236 | ₩22,269 | -0.12% | 4.6만 |
|---|
| 2026.01.08 | ₩22,256 | ₩22,277 | ₩22,069 | ₩22,229 | -0.12% | 9.5만 |
|---|
| 2026.01.07 | ₩22,242 | ₩22,242 | ₩22,162 | ₩22,202 | -0.18% | 7.3만 |
|---|
| 2026.01.06 | ₩22,122 | ₩22,216 | ₩22,120 | ₩22,176 | +0.24% | 6.4만 |
|---|
| 2026.01.05 | ₩22,042 | ₩22,149 | ₩21,949 | ₩22,109 | +0.30% | 10.4만 |
|---|
| 2026.01.02 | ₩22,136 | ₩22,136 | ₩21,908 | ₩22,015 | -0.54% | 3.5만 |
|---|
| 2025.12.31 | ₩22,216 | ₩22,258 | ₩21,962 | ₩21,975 | -1.08% | 7.3만 |
|---|
| 2025.12.30 | ₩22,176 | ₩22,269 | ₩22,029 | ₩22,162 | -0.06% | 12.7만 |
|---|
| 2025.12.29 | ₩22,109 | ₩22,176 | ₩22,055 | ₩22,176 | +0.30% | 7.5만 |
|---|
| 2025.12.26 | ₩22,002 | ₩22,156 | ₩21,975 | ₩22,042 | +0.18% | 3.3만 |
|---|
| 2025.12.24 | ₩22,109 | ₩22,138 | ₩22,082 | ₩22,109 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩21,949 | ₩22,095 | ₩21,942 | ₩22,095 | +0.67% | 13.5만 |
|---|
| 2025.12.22 | ₩21,601 | ₩22,029 | ₩21,601 | ₩21,935 | +1.55% | 15만 |
|---|
| 2025.12.19 | ₩21,655 | ₩21,882 | ₩21,655 | ₩21,868 | +0.99% | 10.3만 |
|---|
| 2025.12.18 | ₩21,695 | ₩21,735 | ₩21,615 | ₩21,655 | -0.18% | 14만 |
|---|
| 2025.12.17 | ₩21,802 | ₩21,815 | ₩21,655 | ₩21,668 | -0.61% | 10.6만 |
|---|
| 2025.12.16 | ₩21,922 | ₩21,923 | ₩21,761 | ₩21,775 | -0.67% | 10.3만 |
|---|
| 2025.12.15 | ₩21,868 | ₩21,935 | ₩21,842 | ₩21,922 | +0.24% | 6.2만 |
|---|
| 2025.12.12 | ₩21,908 | ₩21,962 | ₩21,802 | ₩21,828 | -0.37% | 5.1만 |
|---|
| 2025.12.11 | ₩21,989 | ₩22,029 | ₩21,918 | ₩21,935 | -0.24% | 4.1만 |
|---|
| 2025.12.10 | ₩22,069 | ₩22,149 | ₩22,015 | ₩22,122 | +0.24% | 6.8만 |
|---|
| 2025.12.09 | ₩21,908 | ₩22,055 | ₩21,908 | ₩22,055 | +0.67% | 10.3만 |
|---|
| 2025.12.08 | ₩22,055 | ₩22,109 | ₩21,855 | ₩21,908 | -0.67% | 7.6만 |
|---|
| 2025.12.05 | ₩21,935 | ₩22,042 | ₩21,922 | ₩22,042 | +0.49% | 4.4만 |
|---|
| 2025.12.04 | ₩22,042 | ₩22,176 | ₩21,908 | ₩21,935 | -0.48% | 7.6만 |
|---|
| 2025.12.03 | ₩21,975 | ₩22,029 | ₩21,866 | ₩22,029 | +0.24% | 7.6만 |
|---|
| 2025.12.02 | ₩22,029 | ₩22,029 | ₩21,842 | ₩21,989 | -0.18% | 8만 |
|---|
| 2025.12.01 | ₩21,908 | ₩21,949 | ₩21,802 | ₩21,949 | +0.18% | 6.8만 |
|---|
| 2025.11.28 | ₩21,815 | ₩22,015 | ₩21,799 | ₩21,949 | +0.61% | 6.8만 |
|---|
| 2025.11.26 | ₩21,828 | ₩21,895 | ₩21,748 | ₩21,828 | 0.00% | 6.7만 |
|---|
| 2025.11.25 | ₩21,708 | ₩21,828 | ₩21,668 | ₩21,828 | +0.55% | 14.8만 |
|---|
| 2025.11.24 | ₩21,828 | ₩21,935 | ₩21,615 | ₩21,708 | -0.55% | 11만 |
|---|
| 2025.11.21 | ₩21,775 | ₩21,815 | ₩21,628 | ₩21,802 | +0.12% | 4.2만 |
|---|
| 2025.11.20 | ₩21,828 | ₩21,908 | ₩21,653 | ₩21,748 | -0.37% | 4.8만 |
|---|
| 2025.11.19 | ₩21,882 | ₩21,882 | ₩21,721 | ₩21,775 | -0.49% | 4.8만 |
|---|
| 2025.11.18 | ₩21,828 | ₩21,868 | ₩21,740 | ₩21,855 | +0.12% | 10.1만 |
|---|
| 2025.11.17 | ₩21,788 | ₩21,855 | ₩21,721 | ₩21,855 | +0.31% | 8.3만 |
|---|
| 2025.11.14 | ₩21,748 | ₩21,802 | ₩21,689 | ₩21,788 | +0.18% | 5.1만 |
|---|
| 2025.11.13 | ₩21,949 | ₩21,949 | ₩21,641 | ₩21,761 | -0.85% | 12.5만 |
|---|
| 2025.11.12 | ₩22,095 | ₩22,149 | ₩21,935 | ₩22,042 | -0.24% | 9.9만 |
|---|
| 2025.11.11 | ₩22,015 | ₩22,029 | ₩21,962 | ₩22,029 | +0.06% | 7.9만 |
|---|
| 2025.11.10 | ₩21,975 | ₩22,042 | ₩21,935 | ₩22,015 | +0.18% | 9.6만 |
|---|
| 2025.11.07 | ₩21,908 | ₩21,975 | ₩21,822 | ₩21,908 | 0.00% | 10.4만 |
|---|
| 2025.11.06 | ₩22,029 | ₩22,069 | ₩21,935 | ₩21,935 | -0.42% | 4.5만 |
|---|
| 2025.11.05 | ₩21,975 | ₩22,055 | ₩21,908 | ₩22,002 | +0.12% | 4.7만 |
|---|
| 2025.11.04 | ₩21,962 | ₩22,086 | ₩21,822 | ₩21,935 | -0.12% | 7.9만 |
|---|
| 2025.11.03 | ₩22,042 | ₩22,055 | ₩21,908 | ₩21,962 | -0.36% | 4.5만 |
|---|
| 2025.10.31 | ₩22,136 | ₩22,149 | ₩21,962 | ₩22,029 | -0.48% | 6.9만 |
|---|
| 2025.10.30 | ₩22,042 | ₩22,082 | ₩21,975 | ₩22,029 | -0.06% | 9만 |
|---|
| 2025.10.29 | ₩22,122 | ₩22,149 | ₩21,969 | ₩22,082 | -0.18% | 6.5만 |
|---|
| 2025.10.28 | ₩22,202 | ₩22,202 | ₩22,029 | ₩22,069 | -0.60% | 14.2만 |
|---|
| 2025.10.27 | ₩22,162 | ₩22,269 | ₩22,055 | ₩22,141 | -0.10% | 13만 |
|---|
| 2025.10.24 | ₩22,162 | ₩22,216 | ₩22,109 | ₩22,149 | -0.06% | 4.7만 |
|---|
| 2025.10.23 | ₩22,162 | ₩22,162 | ₩22,082 | ₩22,109 | -0.24% | 4.8만 |
|---|
| 2025.10.22 | ₩22,162 | ₩22,216 | ₩22,082 | ₩22,149 | -0.06% | 5만 |
|---|
| 2025.10.21 | ₩22,162 | ₩22,182 | ₩22,069 | ₩22,109 | -0.24% | 13.3만 |
|---|
| 2025.10.20 | ₩22,095 | ₩22,389 | ₩22,055 | ₩22,189 | +0.42% | 19.4만 |
|---|
| 2025.10.17 | ₩22,229 | ₩22,229 | ₩21,949 | ₩22,095 | -0.60% | 8.5만 |
|---|
| 2025.10.16 | ₩22,363 | ₩22,630 | ₩22,109 | ₩22,176 | -0.84% | 4.4만 |
|---|
| 2025.10.15 | ₩22,590 | ₩22,630 | ₩22,349 | ₩22,416 | -0.77% | 4.1만 |
|---|
| 2025.10.14 | ₩22,470 | ₩22,563 | ₩22,392 | ₩22,470 | 0.00% | 4.5만 |
|---|
| 2025.10.13 | ₩22,496 | ₩22,670 | ₩22,384 | ₩22,563 | +0.30% | 3.9만 |
|---|
| 2025.10.10 | ₩22,737 | ₩22,737 | ₩22,336 | ₩22,389 | -1.53% | 7.8만 |
|---|