시장 데이터를 불러오는 중
전체 종목
DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest 과거 주가
DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest · DBL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Opportunistic Credit Fund Common Shares of Beneficial Interest · DBL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,836 | ₩18,023 | ₩17,822 | ₩17,943 | +0.60% | 8.9만 |
| 2026.10.08 | ₩17,836 | ₩17,903 | ₩17,340 | ₩17,795 | -0.23% | 16.8만 |
| 2026.10.07 | ₩17,795 | ₩17,916 | ₩17,769 | ₩17,782 | -0.08% | 13.2만 |
| 2026.10.06 | ₩17,688 | ₩17,889 | ₩17,688 | ₩17,849 | +0.91% | 13.7만 |
| 2026.10.05 | ₩18,385 | ₩18,385 | ₩17,487 | ₩17,648 | -4.01% | 52.4만 |
| 2026.10.02 | ₩18,224 | ₩18,385 | ₩18,224 | ₩18,331 | +0.59% | 3.1만 |
| 2026.10.01 | ₩18,104 | ₩18,264 | ₩18,063 | ₩18,171 | +0.37% | 9.5만 |
| 2026.09.30 | ₩18,224 | ₩18,278 | ₩18,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,157 |
| -0.37% |
| 5.6만 |
| 2026.09.29 | ₩18,050 | ₩18,157 | ₩17,983 | ₩18,157 | +0.59% | 5.4만 |
|---|
| 2026.09.28 | ₩18,144 | ₩18,171 | ₩17,970 | ₩17,983 | -0.89% | 14.1만 |
|---|
| 2026.09.25 | ₩18,224 | ₩18,224 | ₩18,104 | ₩18,171 | -0.29% | 8.6만 |
|---|
| 2026.09.24 | ₩18,224 | ₩18,238 | ₩18,104 | ₩18,171 | -0.29% | 6.9만 |
|---|
| 2026.09.23 | ₩18,385 | ₩18,385 | ₩18,251 | ₩18,291 | -0.51% | 23.1만 |
|---|
| 2026.09.22 | ₩18,398 | ₩18,412 | ₩18,278 | ₩18,358 | -0.22% | 12.7만 |
|---|
| 2026.09.21 | ₩18,425 | ₩18,465 | ₩18,385 | ₩18,412 | -0.07% | 8.3만 |
|---|
| 2026.09.18 | ₩18,573 | ₩18,640 | ₩18,372 | ₩18,452 | -0.65% | 11.1만 |
|---|
| 2026.09.17 | ₩18,559 | ₩18,693 | ₩18,532 | ₩18,573 | +0.07% | 5.4만 |
|---|
| 2026.09.16 | ₩18,532 | ₩18,626 | ₩18,519 | ₩18,519 | -0.07% | 2.6만 |
|---|
| 2026.09.15 | ₩18,680 | ₩18,827 | ₩18,640 | ₩18,666 | -0.07% | 8.1만 |
|---|
| 2026.09.14 | ₩18,814 | ₩18,867 | ₩18,532 | ₩18,720 | -0.50% | 6.5만 |
|---|
| 2026.09.11 | ₩18,854 | ₩19,068 | ₩18,827 | ₩18,827 | -0.14% | 4.9만 |
|---|
| 2026.09.10 | ₩18,988 | ₩19,015 | ₩18,854 | ₩18,881 | -0.56% | 2.7만 |
|---|
| 2026.09.09 | ₩18,975 | ₩19,042 | ₩18,961 | ₩18,988 | +0.07% | 2.1만 |
|---|
| 2026.09.08 | ₩19,015 | ₩19,095 | ₩18,894 | ₩18,961 | -0.28% | 4.9만 |
|---|
| 2026.09.04 | ₩19,082 | ₩19,109 | ₩19,042 | ₩19,095 | +0.07% | 1.6만 |
|---|
| 2026.09.03 | ₩18,961 | ₩19,176 | ₩18,854 | ₩19,122 | +0.85% | 16.5만 |
|---|
| 2026.09.02 | ₩18,948 | ₩19,055 | ₩18,881 | ₩18,975 | +0.14% | 15.5만 |
|---|
| 2026.09.01 | ₩18,867 | ₩19,028 | ₩18,841 | ₩18,894 | +0.14% | 8.9만 |
|---|
| 2026.08.31 | ₩18,921 | ₩18,988 | ₩18,894 | ₩18,934 | +0.07% | 5.6만 |
|---|
| 2026.08.28 | ₩18,934 | ₩19,015 | ₩18,881 | ₩19,001 | +0.35% | 4.4만 |
|---|
| 2026.08.27 | ₩18,921 | ₩19,028 | ₩18,921 | ₩18,961 | +0.21% | 6.3만 |
|---|
| 2026.08.26 | ₩18,921 | ₩18,975 | ₩18,881 | ₩18,908 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩18,841 | ₩19,028 | ₩18,814 | ₩18,948 | +0.57% | 7만 |
|---|
| 2026.08.24 | ₩18,841 | ₩18,921 | ₩18,814 | ₩18,841 | 0.00% | 4.7만 |
|---|
| 2026.08.21 | ₩18,854 | ₩18,921 | ₩18,854 | ₩18,881 | +0.14% | 3.4만 |
|---|
| 2026.08.20 | ₩18,988 | ₩19,028 | ₩18,881 | ₩18,881 | -0.56% | 3.4만 |
|---|
| 2026.08.19 | ₩18,948 | ₩19,015 | ₩18,881 | ₩18,988 | +0.21% | 4.1만 |
|---|
| 2026.08.18 | ₩19,042 | ₩19,055 | ₩19,001 | ₩19,028 | -0.07% | 3.7만 |
|---|
| 2026.08.17 | ₩19,055 | ₩19,109 | ₩18,975 | ₩19,028 | -0.14% | 3.2만 |
|---|
| 2026.08.14 | ₩19,109 | ₩19,162 | ₩18,975 | ₩19,015 | -0.49% | 2.5만 |
|---|
| 2026.08.13 | ₩19,055 | ₩19,202 | ₩19,055 | ₩19,109 | +0.28% | 5.2만 |
|---|
| 2026.08.12 | ₩19,068 | ₩19,122 | ₩18,961 | ₩19,068 | 0.00% | 6.6만 |
|---|
| 2026.08.11 | ₩19,109 | ₩19,162 | ₩19,015 | ₩19,122 | +0.07% | 4.3만 |
|---|
| 2026.08.10 | ₩18,881 | ₩19,390 | ₩18,881 | ₩19,028 | +0.78% | 10.4만 |
|---|
| 2026.08.07 | ₩18,961 | ₩19,042 | ₩18,961 | ₩18,975 | +0.07% | 7.1만 |
|---|
| 2026.08.06 | ₩18,988 | ₩19,001 | ₩18,894 | ₩18,961 | -0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩18,934 | ₩19,028 | ₩18,841 | ₩18,934 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩18,881 | ₩19,042 | ₩18,867 | ₩18,934 | +0.28% | 6.5만 |
|---|
| 2026.08.03 | ₩18,881 | ₩18,961 | ₩18,774 | ₩18,894 | +0.07% | 2.6만 |
|---|
| 2026.07.31 | ₩18,827 | ₩18,908 | ₩18,787 | ₩18,814 | -0.07% | 5.5만 |
|---|
| 2026.07.30 | ₩18,867 | ₩18,908 | ₩18,787 | ₩18,867 | 0.00% | 4.6만 |
|---|
| 2026.07.29 | ₩18,827 | ₩18,894 | ₩18,787 | ₩18,854 | +0.14% | 4.2만 |
|---|
| 2026.07.28 | ₩18,800 | ₩18,894 | ₩18,774 | ₩18,854 | +0.29% | 3.2만 |
|---|
| 2026.07.27 | ₩18,867 | ₩18,894 | ₩18,774 | ₩18,800 | -0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩18,827 | ₩18,894 | ₩18,800 | ₩18,841 | +0.07% | 3.2만 |
|---|
| 2026.07.23 | ₩18,774 | ₩18,894 | ₩18,774 | ₩18,827 | +0.29% | 12.4만 |
|---|
| 2026.07.22 | ₩18,787 | ₩18,841 | ₩18,760 | ₩18,827 | +0.21% | 5.9만 |
|---|
| 2026.07.21 | ₩18,827 | ₩18,867 | ₩18,800 | ₩18,800 | -0.14% | 7.3만 |
|---|
| 2026.07.20 | ₩18,760 | ₩18,814 | ₩18,733 | ₩18,774 | +0.07% | 8만 |
|---|
| 2026.07.17 | ₩18,854 | ₩18,948 | ₩18,693 | ₩18,733 | -0.64% | 7.5만 |
|---|
| 2026.07.16 | ₩18,894 | ₩18,934 | ₩18,867 | ₩18,908 | +0.07% | 4.2만 |
|---|
| 2026.07.15 | ₩18,961 | ₩19,001 | ₩18,894 | ₩18,934 | -0.14% | 4.3만 |
|---|
| 2026.07.14 | ₩19,122 | ₩19,149 | ₩19,055 | ₩19,095 | -0.14% | 4.2만 |
|---|
| 2026.07.13 | ₩19,162 | ₩19,162 | ₩18,961 | ₩19,095 | -0.35% | 8.6만 |
|---|
| 2026.07.10 | ₩19,109 | ₩19,189 | ₩19,109 | ₩19,162 | +0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩19,109 | ₩19,162 | ₩19,042 | ₩19,162 | +0.28% | 5.3만 |
|---|
| 2026.07.08 | ₩19,109 | ₩19,109 | ₩18,961 | ₩19,055 | -0.28% | 6.2만 |
|---|
| 2026.07.07 | ₩19,189 | ₩19,229 | ₩19,082 | ₩19,122 | -0.35% | 7.6만 |
|---|
| 2026.07.06 | ₩19,176 | ₩19,229 | ₩19,162 | ₩19,189 | +0.07% | 5.8만 |
|---|
| 2026.07.02 | ₩19,162 | ₩19,256 | ₩19,162 | ₩19,202 | +0.21% | 7.7만 |
|---|
| 2026.07.01 | ₩19,229 | ₩19,243 | ₩19,135 | ₩19,202 | -0.14% | 6.9만 |
|---|
| 2026.06.30 | ₩19,216 | ₩19,323 | ₩19,202 | ₩19,269 | +0.28% | 16.3만 |
|---|
| 2026.06.29 | ₩19,229 | ₩19,256 | ₩19,162 | ₩19,216 | -0.07% | 13.6만 |
|---|
| 2026.06.26 | ₩19,229 | ₩19,256 | ₩19,162 | ₩19,229 | 0.00% | 9.7만 |
|---|
| 2026.06.25 | ₩19,176 | ₩19,256 | ₩19,135 | ₩19,243 | +0.35% | 5.9만 |
|---|
| 2026.06.24 | ₩19,162 | ₩19,229 | ₩19,122 | ₩19,176 | +0.07% | 7.1만 |
|---|
| 2026.06.23 | ₩19,202 | ₩19,283 | ₩19,122 | ₩19,162 | -0.21% | 5.1만 |
|---|
| 2026.06.22 | ₩19,296 | ₩19,296 | ₩19,095 | ₩19,216 | -0.42% | 7.3만 |
|---|
| 2026.06.18 | ₩19,296 | ₩19,390 | ₩19,202 | ₩19,256 | -0.21% | 3.7만 |
|---|
| 2026.06.17 | ₩19,229 | ₩19,363 | ₩19,229 | ₩19,283 | +0.28% | 5.4만 |
|---|
| 2026.06.16 | ₩19,430 | ₩19,511 | ₩19,350 | ₩19,430 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩19,310 | ₩19,511 | ₩19,310 | ₩19,390 | +0.42% | 8.4만 |
|---|
| 2026.06.12 | ₩19,323 | ₩19,470 | ₩19,243 | ₩19,350 | +0.14% | 3.1만 |
|---|
| 2026.06.11 | ₩19,296 | ₩19,363 | ₩19,269 | ₩19,310 | +0.07% | 2.7만 |
|---|
| 2026.06.10 | ₩19,243 | ₩19,323 | ₩19,216 | ₩19,296 | +0.28% | 4만 |
|---|
| 2026.06.09 | ₩19,202 | ₩19,323 | ₩19,162 | ₩19,283 | +0.42% | 4.2만 |
|---|
| 2026.06.08 | ₩19,216 | ₩19,296 | ₩19,216 | ₩19,243 | +0.14% | 2.3만 |
|---|
| 2026.06.05 | ₩19,256 | ₩19,323 | ₩19,149 | ₩19,256 | 0.00% | 11만 |
|---|
| 2026.06.04 | ₩19,283 | ₩19,336 | ₩19,229 | ₩19,243 | -0.21% | 2.5만 |
|---|
| 2026.06.03 | ₩19,162 | ₩19,350 | ₩19,149 | ₩19,283 | +0.63% | 15.4만 |
|---|
| 2026.06.02 | ₩19,256 | ₩19,283 | ₩19,109 | ₩19,216 | -0.21% | 5.3만 |
|---|
| 2026.06.01 | ₩19,269 | ₩19,336 | ₩19,243 | ₩19,243 | -0.14% | 3.4만 |
|---|
| 2026.05.29 | ₩19,269 | ₩19,350 | ₩19,229 | ₩19,310 | +0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩19,176 | ₩19,323 | ₩19,176 | ₩19,256 | +0.42% | 5.7만 |
|---|
| 2026.05.27 | ₩19,122 | ₩19,229 | ₩19,122 | ₩19,229 | +0.56% | 3.7만 |
|---|
| 2026.05.26 | ₩19,216 | ₩19,216 | ₩19,109 | ₩19,189 | -0.14% | 2.7만 |
|---|
| 2026.05.22 | ₩19,162 | ₩19,216 | ₩19,082 | ₩19,176 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩19,095 | ₩19,202 | ₩19,095 | ₩19,109 | +0.07% | 3.1만 |
|---|
| 2026.05.20 | ₩18,988 | ₩19,216 | ₩18,988 | ₩19,176 | +0.99% | 3.3만 |
|---|
| 2026.05.19 | ₩18,975 | ₩19,122 | ₩18,948 | ₩18,988 | +0.07% | 4.8만 |
|---|
| 2026.05.18 | ₩19,176 | ₩19,176 | ₩19,042 | ₩19,055 | -0.63% | 5.4만 |
|---|
| 2026.05.15 | ₩19,162 | ₩19,256 | ₩19,028 | ₩19,149 | -0.07% | 4.4만 |
|---|
| 2026.05.14 | ₩19,176 | ₩19,403 | ₩19,176 | ₩19,283 | +0.56% | 4.5만 |
|---|
| 2026.05.13 | ₩19,229 | ₩19,323 | ₩19,055 | ₩19,216 | -0.07% | 7.2만 |
|---|
| 2026.05.12 | ₩19,390 | ₩19,457 | ₩19,377 | ₩19,377 | -0.07% | 5.3만 |
|---|
| 2026.05.11 | ₩19,537 | ₩19,551 | ₩19,390 | ₩19,390 | -0.75% | 4.3만 |
|---|
| 2026.05.08 | ₩19,430 | ₩19,524 | ₩19,430 | ₩19,511 | +0.41% | 3.8만 |
|---|
| 2026.05.07 | ₩19,430 | ₩19,497 | ₩19,390 | ₩19,430 | 0.00% | 5.8만 |
|---|
| 2026.05.06 | ₩19,444 | ₩19,470 | ₩19,256 | ₩19,403 | -0.21% | 6.3만 |
|---|
| 2026.05.05 | ₩19,430 | ₩19,497 | ₩19,323 | ₩19,390 | -0.21% | 5.8만 |
|---|
| 2026.05.04 | ₩19,457 | ₩19,537 | ₩19,283 | ₩19,403 | -0.28% | 8.2만 |
|---|
| 2026.05.01 | ₩19,403 | ₩19,484 | ₩19,350 | ₩19,457 | +0.28% | 7.6만 |
|---|
| 2026.04.30 | ₩19,296 | ₩19,363 | ₩19,229 | ₩19,350 | +0.28% | 6.5만 |
|---|
| 2026.04.29 | ₩19,068 | ₩19,216 | ₩19,068 | ₩19,202 | +0.70% | 8.3만 |
|---|
| 2026.04.28 | ₩19,122 | ₩19,202 | ₩19,055 | ₩19,095 | -0.14% | 8.3만 |
|---|
| 2026.04.27 | ₩19,162 | ₩19,189 | ₩19,122 | ₩19,135 | -0.14% | 10.6만 |
|---|
| 2026.04.24 | ₩19,176 | ₩19,176 | ₩18,988 | ₩19,122 | -0.28% | 10.7만 |
|---|
| 2026.04.23 | ₩19,296 | ₩19,377 | ₩19,068 | ₩19,122 | -0.90% | 15.5만 |
|---|
| 2026.04.22 | ₩19,390 | ₩19,390 | ₩19,216 | ₩19,350 | -0.21% | 8.6만 |
|---|
| 2026.04.21 | ₩19,403 | ₩19,457 | ₩19,256 | ₩19,336 | -0.35% | 6.3만 |
|---|
| 2026.04.20 | ₩19,336 | ₩19,403 | ₩19,296 | ₩19,377 | +0.21% | 4.2만 |
|---|
| 2026.04.17 | ₩19,363 | ₩19,403 | ₩19,229 | ₩19,310 | -0.28% | 26.1만 |
|---|
| 2026.04.16 | ₩19,229 | ₩19,363 | ₩19,229 | ₩19,296 | +0.35% | 4.7만 |
|---|
| 2026.04.15 | ₩19,243 | ₩19,350 | ₩19,122 | ₩19,296 | +0.28% | 12.8만 |
|---|
| 2026.04.14 | ₩19,296 | ₩19,470 | ₩19,296 | ₩19,444 | +0.76% | 10.9만 |
|---|
| 2026.04.13 | ₩19,390 | ₩19,524 | ₩19,202 | ₩19,377 | -0.07% | 16.1만 |
|---|
| 2026.04.10 | ₩19,457 | ₩19,484 | ₩19,243 | ₩19,403 | -0.28% | 1.4만 |
|---|
| 2026.04.09 | ₩19,390 | ₩19,511 | ₩19,310 | ₩19,457 | +0.35% | 7.1만 |
|---|
| 2026.04.08 | ₩19,390 | ₩19,604 | ₩19,363 | ₩19,390 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩19,269 | ₩19,323 | ₩19,122 | ₩19,269 | 0.00% | 8.4만 |
|---|
| 2026.04.06 | ₩19,524 | ₩19,658 | ₩18,921 | ₩19,229 | -1.51% | 34.1만 |
|---|
| 2026.04.02 | ₩19,390 | ₩19,537 | ₩19,323 | ₩19,511 | +0.62% | 3만 |
|---|
| 2026.04.01 | ₩19,564 | ₩20,060 | ₩19,444 | ₩19,618 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩19,122 | ₩19,578 | ₩19,122 | ₩19,564 | +2.31% | 7.3만 |
|---|
| 2026.03.30 | ₩19,028 | ₩19,109 | ₩18,948 | ₩19,028 | 0.00% | 7만 |
|---|
| 2026.03.27 | ₩19,095 | ₩19,243 | ₩18,867 | ₩19,068 | -0.14% | 21.2만 |
|---|
| 2026.03.26 | ₩19,256 | ₩19,256 | ₩19,082 | ₩19,095 | -0.84% | 4.9만 |
|---|
| 2026.03.25 | ₩19,243 | ₩19,363 | ₩19,162 | ₩19,162 | -0.42% | 8.7만 |
|---|
| 2026.03.24 | ₩19,256 | ₩19,256 | ₩19,122 | ₩19,202 | -0.28% | 5.7만 |
|---|
| 2026.03.23 | ₩19,162 | ₩19,417 | ₩19,149 | ₩19,216 | +0.28% | 4.4만 |
|---|
| 2026.03.20 | ₩19,269 | ₩19,310 | ₩19,095 | ₩19,109 | -0.83% | 10만 |
|---|
| 2026.03.19 | ₩19,511 | ₩19,524 | ₩19,269 | ₩19,336 | -0.89% | 12.2만 |
|---|
| 2026.03.18 | ₩19,537 | ₩19,631 | ₩19,430 | ₩19,537 | 0.00% | 13.4만 |
|---|
| 2026.03.17 | ₩19,805 | ₩19,805 | ₩19,618 | ₩19,631 | -0.88% | 4.9만 |
|---|
| 2026.03.16 | ₩19,631 | ₩19,765 | ₩19,631 | ₩19,671 | +0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩19,591 | ₩19,631 | ₩19,564 | ₩19,591 | 0.00% | 11.7만 |
|---|
| 2026.03.12 | ₩19,578 | ₩19,618 | ₩19,470 | ₩19,524 | -0.27% | 7.3만 |
|---|
| 2026.03.11 | ₩19,444 | ₩19,591 | ₩19,444 | ₩19,551 | +0.55% | 15.5만 |
|---|
| 2026.03.10 | ₩19,457 | ₩19,591 | ₩19,457 | ₩19,564 | +0.55% | 6.8만 |
|---|
| 2026.03.09 | ₩19,524 | ₩19,564 | ₩19,377 | ₩19,417 | -0.55% | 12.9만 |
|---|
| 2026.03.06 | ₩19,524 | ₩19,712 | ₩19,524 | ₩19,551 | +0.14% | 21.1만 |
|---|
| 2026.03.05 | ₩19,819 | ₩19,832 | ₩19,765 | ₩19,779 | -0.20% | 8.3만 |
|---|
| 2026.03.04 | ₩19,913 | ₩19,939 | ₩19,832 | ₩19,859 | -0.27% | 5.1만 |
|---|
| 2026.03.03 | ₩19,899 | ₩20,033 | ₩19,899 | ₩19,899 | 0.00% | 7.4만 |
|---|
| 2026.03.02 | ₩20,047 | ₩20,047 | ₩19,926 | ₩19,953 | -0.47% | 8.8만 |
|---|
| 2026.02.27 | ₩19,953 | ₩20,100 | ₩19,859 | ₩20,020 | +0.34% | 13만 |
|---|
| 2026.02.26 | ₩20,127 | ₩20,154 | ₩20,047 | ₩20,073 | -0.27% | 3.7만 |
|---|
| 2026.02.25 | ₩20,087 | ₩20,154 | ₩20,087 | ₩20,127 | +0.20% | 4.1만 |
|---|
| 2026.02.24 | ₩20,073 | ₩20,167 | ₩20,060 | ₩20,060 | -0.07% | 3.7만 |
|---|
| 2026.02.23 | ₩20,073 | ₩20,167 | ₩20,073 | ₩20,087 | +0.07% | 4.5만 |
|---|
| 2026.02.20 | ₩20,114 | ₩20,127 | ₩20,087 | ₩20,114 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩20,127 | ₩20,181 | ₩20,114 | ₩20,154 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩20,167 | ₩20,181 | ₩20,100 | ₩20,100 | -0.33% | 4.9만 |
|---|
| 2026.02.17 | ₩20,261 | ₩20,342 | ₩20,261 | ₩20,288 | +0.13% | 5.5만 |
|---|
| 2026.02.13 | ₩20,261 | ₩20,301 | ₩20,248 | ₩20,261 | 0.00% | 4.2만 |
|---|
| 2026.02.12 | ₩20,275 | ₩20,315 | ₩20,234 | ₩20,248 | -0.13% | 11.1만 |
|---|
| 2026.02.11 | ₩20,288 | ₩20,355 | ₩20,288 | ₩20,315 | +0.13% | 15만 |
|---|
| 2026.02.10 | ₩20,275 | ₩20,301 | ₩20,261 | ₩20,288 | +0.07% | 8만 |
|---|
| 2026.02.09 | ₩20,355 | ₩20,355 | ₩20,234 | ₩20,248 | -0.53% | 5.3만 |
|---|
| 2026.02.06 | ₩20,368 | ₩20,368 | ₩20,275 | ₩20,315 | -0.26% | 7.5만 |
|---|
| 2026.02.05 | ₩20,315 | ₩20,368 | ₩20,234 | ₩20,315 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩20,315 | ₩20,395 | ₩20,234 | ₩20,248 | -0.33% | 6만 |
|---|
| 2026.02.03 | ₩20,261 | ₩20,502 | ₩20,234 | ₩20,315 | +0.26% | 5.8만 |
|---|
| 2026.02.02 | ₩20,275 | ₩20,301 | ₩20,248 | ₩20,261 | -0.07% | 4.2만 |
|---|
| 2026.01.30 | ₩20,261 | ₩20,328 | ₩20,194 | ₩20,288 | +0.13% | 6만 |
|---|
| 2026.01.29 | ₩20,181 | ₩20,261 | ₩20,114 | ₩20,261 | +0.40% | 7.4만 |
|---|
| 2026.01.28 | ₩20,127 | ₩20,221 | ₩20,127 | ₩20,127 | 0.00% | 3.5만 |
|---|
| 2026.01.27 | ₩20,181 | ₩20,234 | ₩20,127 | ₩20,181 | 0.00% | 5.8만 |
|---|
| 2026.01.26 | ₩20,261 | ₩20,261 | ₩20,127 | ₩20,167 | -0.46% | 10.1만 |
|---|
| 2026.01.23 | ₩20,315 | ₩20,328 | ₩20,221 | ₩20,234 | -0.40% | 4.1만 |
|---|
| 2026.01.22 | ₩20,288 | ₩20,288 | ₩20,261 | ₩20,275 | -0.07% | 6.9만 |
|---|
| 2026.01.21 | ₩20,261 | ₩20,301 | ₩20,221 | ₩20,301 | +0.20% | 5.6만 |
|---|
| 2026.01.20 | ₩20,288 | ₩20,315 | ₩20,141 | ₩20,234 | -0.26% | 8.1만 |
|---|
| 2026.01.16 | ₩20,489 | ₩20,489 | ₩20,315 | ₩20,315 | -0.85% | 5.4만 |
|---|
| 2026.01.15 | ₩20,355 | ₩20,462 | ₩20,328 | ₩20,462 | +0.53% | 4.2만 |
|---|
| 2026.01.14 | ₩20,449 | ₩20,489 | ₩20,355 | ₩20,355 | -0.46% | 2.8만 |
|---|
| 2026.01.13 | ₩20,476 | ₩20,583 | ₩20,449 | ₩20,556 | +0.39% | 5.5만 |
|---|
| 2026.01.12 | ₩20,489 | ₩20,556 | ₩20,449 | ₩20,462 | -0.13% | 5.1만 |
|---|
| 2026.01.09 | ₩20,489 | ₩20,556 | ₩20,422 | ₩20,489 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩20,435 | ₩20,502 | ₩20,395 | ₩20,462 | +0.13% | 5.4만 |
|---|
| 2026.01.07 | ₩20,435 | ₩20,489 | ₩20,395 | ₩20,435 | 0.00% | 4.8만 |
|---|
| 2026.01.06 | ₩20,355 | ₩20,516 | ₩20,355 | ₩20,409 | +0.26% | 4.5만 |
|---|
| 2026.01.05 | ₩20,342 | ₩20,422 | ₩20,328 | ₩20,409 | +0.33% | 5만 |
|---|
| 2026.01.02 | ₩20,502 | ₩20,502 | ₩20,288 | ₩20,382 | -0.59% | 5.3만 |
|---|
| 2025.12.31 | ₩20,462 | ₩20,569 | ₩20,435 | ₩20,435 | -0.13% | 7.4만 |
|---|
| 2025.12.30 | ₩20,315 | ₩20,502 | ₩20,315 | ₩20,422 | +0.53% | 8.8만 |
|---|
| 2025.12.29 | ₩20,342 | ₩20,435 | ₩20,261 | ₩20,355 | +0.07% | 8.6만 |
|---|
| 2025.12.26 | ₩20,355 | ₩20,422 | ₩20,288 | ₩20,355 | 0.00% | 7만 |
|---|
| 2025.12.24 | ₩20,368 | ₩20,395 | ₩20,328 | ₩20,342 | -0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩20,476 | ₩20,610 | ₩20,382 | ₩20,395 | -0.39% | 4.1만 |
|---|
| 2025.12.22 | ₩20,422 | ₩20,636 | ₩20,382 | ₩20,462 | +0.20% | 5.9만 |
|---|
| 2025.12.19 | ₩20,502 | ₩20,556 | ₩20,382 | ₩20,462 | -0.20% | 6.8만 |
|---|
| 2025.12.18 | ₩20,409 | ₩20,636 | ₩20,328 | ₩20,569 | +0.79% | 7.8만 |
|---|
| 2025.12.17 | ₩20,315 | ₩20,489 | ₩20,315 | ₩20,395 | +0.40% | 6.1만 |
|---|
| 2025.12.16 | ₩20,543 | ₩20,596 | ₩20,476 | ₩20,543 | 0.00% | 6.3만 |
|---|
| 2025.12.15 | ₩20,610 | ₩20,636 | ₩20,476 | ₩20,583 | -0.13% | 7.8만 |
|---|
| 2025.12.12 | ₩20,543 | ₩20,636 | ₩20,516 | ₩20,516 | -0.13% | 3.4만 |
|---|
| 2025.12.11 | ₩20,516 | ₩20,757 | ₩20,516 | ₩20,610 | +0.46% | 2.3만 |
|---|
| 2025.12.10 | ₩20,476 | ₩20,610 | ₩20,449 | ₩20,543 | +0.33% | 7.9만 |
|---|
| 2025.12.09 | ₩20,502 | ₩20,610 | ₩20,489 | ₩20,610 | +0.52% | 4.3만 |
|---|
| 2025.12.08 | ₩20,543 | ₩20,596 | ₩20,476 | ₩20,489 | -0.26% | 6.8만 |
|---|
| 2025.12.05 | ₩20,583 | ₩20,744 | ₩20,529 | ₩20,543 | -0.20% | 3.2만 |
|---|
| 2025.12.04 | ₩20,569 | ₩20,677 | ₩20,556 | ₩20,583 | +0.07% | 3.3만 |
|---|
| 2025.12.03 | ₩20,529 | ₩20,730 | ₩20,529 | ₩20,650 | +0.59% | 6.2만 |
|---|
| 2025.12.02 | ₩20,703 | ₩20,703 | ₩20,502 | ₩20,529 | -0.84% | 3.5만 |
|---|
| 2025.12.01 | ₩20,610 | ₩20,636 | ₩20,502 | ₩20,636 | +0.13% | 4.1만 |
|---|
| 2025.11.28 | ₩20,703 | ₩20,744 | ₩20,569 | ₩20,596 | -0.52% | 2.9만 |
|---|
| 2025.11.26 | ₩20,677 | ₩20,730 | ₩20,382 | ₩20,650 | -0.13% | 4.4만 |
|---|
| 2025.11.25 | ₩20,476 | ₩20,851 | ₩20,435 | ₩20,744 | +1.31% | 13.3만 |
|---|
| 2025.11.24 | ₩20,342 | ₩20,543 | ₩20,342 | ₩20,476 | +0.66% | 6.2만 |
|---|
| 2025.11.21 | ₩20,288 | ₩20,449 | ₩20,288 | ₩20,395 | +0.53% | 5만 |
|---|
| 2025.11.20 | ₩20,382 | ₩20,502 | ₩20,301 | ₩20,315 | -0.33% | 4.9만 |
|---|
| 2025.11.19 | ₩20,516 | ₩20,636 | ₩20,355 | ₩20,462 | -0.26% | 4.7만 |
|---|
| 2025.11.18 | ₩20,556 | ₩20,636 | ₩20,556 | ₩20,556 | 0.00% | 3.8만 |
|---|
| 2025.11.17 | ₩20,650 | ₩20,650 | ₩20,502 | ₩20,569 | -0.39% | 3.8만 |
|---|
| 2025.11.14 | ₩20,610 | ₩20,717 | ₩20,569 | ₩20,610 | 0.00% | 3.6만 |
|---|
| 2025.11.13 | ₩20,690 | ₩20,770 | ₩20,663 | ₩20,703 | +0.06% | 3.6만 |
|---|
| 2025.11.12 | ₩20,703 | ₩20,811 | ₩20,690 | ₩20,770 | +0.32% | 2.4만 |
|---|
| 2025.11.11 | ₩20,610 | ₩20,811 | ₩20,610 | ₩20,677 | +0.33% | 5.8만 |
|---|
| 2025.11.10 | ₩20,690 | ₩20,864 | ₩20,677 | ₩20,757 | +0.32% | 6.7만 |
|---|
| 2025.11.07 | ₩20,703 | ₩20,757 | ₩20,569 | ₩20,757 | +0.26% | 5만 |
|---|
| 2025.11.06 | ₩20,610 | ₩20,770 | ₩20,516 | ₩20,677 | +0.33% | 1.8만 |
|---|
| 2025.11.05 | ₩20,583 | ₩20,690 | ₩20,502 | ₩20,690 | +0.52% | 2만 |
|---|
| 2025.11.04 | ₩20,596 | ₩20,623 | ₩20,489 | ₩20,610 | +0.07% | 4.5만 |
|---|
| 2025.11.03 | ₩20,770 | ₩20,770 | ₩20,476 | ₩20,556 | -1.03% | 8만 |
|---|
| 2025.10.31 | ₩20,797 | ₩20,851 | ₩20,623 | ₩20,730 | -0.32% | 4.1만 |
|---|
| 2025.10.30 | ₩20,730 | ₩20,797 | ₩20,583 | ₩20,677 | -0.26% | 8.2만 |
|---|
| 2025.10.29 | ₩20,770 | ₩20,878 | ₩20,663 | ₩20,730 | -0.19% | 5.4만 |
|---|
| 2025.10.28 | ₩20,784 | ₩20,811 | ₩20,703 | ₩20,757 | -0.13% | 3.6만 |
|---|
| 2025.10.27 | ₩20,824 | ₩20,878 | ₩20,703 | ₩20,864 | +0.19% | 2.9만 |
|---|
| 2025.10.24 | ₩20,918 | ₩21,038 | ₩20,703 | ₩20,878 | -0.19% | 6.7만 |
|---|
| 2025.10.23 | ₩20,851 | ₩21,159 | ₩20,797 | ₩20,837 | -0.06% | 27.5만 |
|---|
| 2025.10.22 | ₩20,757 | ₩20,985 | ₩20,717 | ₩20,931 | +0.84% | 6.4만 |
|---|
| 2025.10.21 | ₩20,596 | ₩20,784 | ₩20,596 | ₩20,784 | +0.91% | 2.8만 |
|---|
| 2025.10.20 | ₩20,677 | ₩20,824 | ₩20,543 | ₩20,610 | -0.32% | 54.5만 |
|---|
| 2025.10.17 | ₩20,690 | ₩20,703 | ₩20,543 | ₩20,677 | -0.06% | 7.5만 |
|---|
| 2025.10.16 | ₩20,864 | ₩20,864 | ₩20,677 | ₩20,690 | -0.83% | 7.1만 |
|---|
| 2025.10.15 | ₩20,797 | ₩21,012 | ₩20,717 | ₩20,878 | +0.39% | 7.7만 |
|---|
| 2025.10.14 | ₩20,971 | ₩21,105 | ₩20,797 | ₩21,052 | +0.38% | 12.3만 |
|---|
| 2025.10.13 | ₩20,837 | ₩21,079 | ₩20,784 | ₩20,904 | +0.32% | 4.8만 |
|---|
| 2025.10.10 | ₩20,904 | ₩20,958 | ₩20,784 | ₩20,837 | -0.32% | 4.5만 |
|---|