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 | ₩17,848 | ₩18,036 | ₩17,835 | ₩17,956 | +0.60% | 8.9만 |
| 2026.10.08 | ₩17,848 | ₩17,915 | ₩17,352 | ₩17,808 | -0.23% | 16.8만 |
| 2026.10.07 | ₩17,808 | ₩17,929 | ₩17,781 | ₩17,795 | -0.08% | 13.2만 |
| 2026.10.06 | ₩17,701 | ₩17,902 | ₩17,701 | ₩17,862 | +0.91% | 13.7만 |
| 2026.10.05 | ₩18,398 | ₩18,398 | ₩17,500 | ₩17,661 | -4.01% | 52.4만 |
| 2026.10.02 | ₩18,237 | ₩18,398 | ₩18,237 | ₩18,345 | +0.59% | 3.1만 |
| 2026.10.01 | ₩18,117 | ₩18,278 | ₩18,076 | ₩18,184 | +0.37% | 9.5만 |
| 2026.09.30 | ₩18,237 | ₩18,291 | ₩18,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,170 |
| -0.37% |
| 5.6만 |
| 2026.09.29 | ₩18,063 | ₩18,170 | ₩17,996 | ₩18,170 | +0.59% | 5.4만 |
|---|
| 2026.09.28 | ₩18,157 | ₩18,184 | ₩17,983 | ₩17,996 | -0.89% | 14.1만 |
|---|
| 2026.09.25 | ₩18,237 | ₩18,237 | ₩18,117 | ₩18,184 | -0.29% | 8.6만 |
|---|
| 2026.09.24 | ₩18,237 | ₩18,251 | ₩18,117 | ₩18,184 | -0.29% | 6.9만 |
|---|
| 2026.09.23 | ₩18,398 | ₩18,398 | ₩18,264 | ₩18,304 | -0.51% | 23.1만 |
|---|
| 2026.09.22 | ₩18,412 | ₩18,425 | ₩18,291 | ₩18,371 | -0.22% | 12.7만 |
|---|
| 2026.09.21 | ₩18,438 | ₩18,479 | ₩18,398 | ₩18,425 | -0.07% | 8.3만 |
|---|
| 2026.09.18 | ₩18,586 | ₩18,653 | ₩18,385 | ₩18,465 | -0.65% | 11.1만 |
|---|
| 2026.09.17 | ₩18,573 | ₩18,707 | ₩18,546 | ₩18,586 | +0.07% | 5.4만 |
|---|
| 2026.09.16 | ₩18,546 | ₩18,640 | ₩18,532 | ₩18,532 | -0.07% | 2.6만 |
|---|
| 2026.09.15 | ₩18,693 | ₩18,841 | ₩18,653 | ₩18,680 | -0.07% | 8.1만 |
|---|
| 2026.09.14 | ₩18,827 | ₩18,881 | ₩18,546 | ₩18,733 | -0.50% | 6.5만 |
|---|
| 2026.09.11 | ₩18,868 | ₩19,082 | ₩18,841 | ₩18,841 | -0.14% | 4.9만 |
|---|
| 2026.09.10 | ₩19,002 | ₩19,029 | ₩18,868 | ₩18,894 | -0.56% | 2.7만 |
|---|
| 2026.09.09 | ₩18,988 | ₩19,055 | ₩18,975 | ₩19,002 | +0.07% | 2.1만 |
|---|
| 2026.09.08 | ₩19,029 | ₩19,109 | ₩18,908 | ₩18,975 | -0.28% | 4.9만 |
|---|
| 2026.09.04 | ₩19,096 | ₩19,122 | ₩19,055 | ₩19,109 | +0.07% | 1.6만 |
|---|
| 2026.09.03 | ₩18,975 | ₩19,189 | ₩18,868 | ₩19,136 | +0.85% | 16.5만 |
|---|
| 2026.09.02 | ₩18,961 | ₩19,069 | ₩18,894 | ₩18,988 | +0.14% | 15.5만 |
|---|
| 2026.09.01 | ₩18,881 | ₩19,042 | ₩18,854 | ₩18,908 | +0.14% | 8.9만 |
|---|
| 2026.08.31 | ₩18,935 | ₩19,002 | ₩18,908 | ₩18,948 | +0.07% | 5.6만 |
|---|
| 2026.08.28 | ₩18,948 | ₩19,029 | ₩18,894 | ₩19,015 | +0.35% | 4.4만 |
|---|
| 2026.08.27 | ₩18,935 | ₩19,042 | ₩18,935 | ₩18,975 | +0.21% | 6.3만 |
|---|
| 2026.08.26 | ₩18,935 | ₩18,988 | ₩18,894 | ₩18,921 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩18,854 | ₩19,042 | ₩18,827 | ₩18,961 | +0.57% | 7만 |
|---|
| 2026.08.24 | ₩18,854 | ₩18,935 | ₩18,827 | ₩18,854 | 0.00% | 4.7만 |
|---|
| 2026.08.21 | ₩18,868 | ₩18,935 | ₩18,868 | ₩18,894 | +0.14% | 3.4만 |
|---|
| 2026.08.20 | ₩19,002 | ₩19,042 | ₩18,894 | ₩18,894 | -0.56% | 3.4만 |
|---|
| 2026.08.19 | ₩18,961 | ₩19,029 | ₩18,894 | ₩19,002 | +0.21% | 4.1만 |
|---|
| 2026.08.18 | ₩19,055 | ₩19,069 | ₩19,015 | ₩19,042 | -0.07% | 3.7만 |
|---|
| 2026.08.17 | ₩19,069 | ₩19,122 | ₩18,988 | ₩19,042 | -0.14% | 3.2만 |
|---|
| 2026.08.14 | ₩19,122 | ₩19,176 | ₩18,988 | ₩19,029 | -0.49% | 2.5만 |
|---|
| 2026.08.13 | ₩19,069 | ₩19,216 | ₩19,069 | ₩19,122 | +0.28% | 5.2만 |
|---|
| 2026.08.12 | ₩19,082 | ₩19,136 | ₩18,975 | ₩19,082 | 0.00% | 6.6만 |
|---|
| 2026.08.11 | ₩19,122 | ₩19,176 | ₩19,029 | ₩19,136 | +0.07% | 4.3만 |
|---|
| 2026.08.10 | ₩18,894 | ₩19,404 | ₩18,894 | ₩19,042 | +0.78% | 10.4만 |
|---|
| 2026.08.07 | ₩18,975 | ₩19,055 | ₩18,975 | ₩18,988 | +0.07% | 7.1만 |
|---|
| 2026.08.06 | ₩19,002 | ₩19,015 | ₩18,908 | ₩18,975 | -0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩18,948 | ₩19,042 | ₩18,854 | ₩18,948 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩18,894 | ₩19,055 | ₩18,881 | ₩18,948 | +0.28% | 6.5만 |
|---|
| 2026.08.03 | ₩18,894 | ₩18,975 | ₩18,787 | ₩18,908 | +0.07% | 2.6만 |
|---|
| 2026.07.31 | ₩18,841 | ₩18,921 | ₩18,801 | ₩18,827 | -0.07% | 5.5만 |
|---|
| 2026.07.30 | ₩18,881 | ₩18,921 | ₩18,801 | ₩18,881 | 0.00% | 4.6만 |
|---|
| 2026.07.29 | ₩18,841 | ₩18,908 | ₩18,801 | ₩18,868 | +0.14% | 4.2만 |
|---|
| 2026.07.28 | ₩18,814 | ₩18,908 | ₩18,787 | ₩18,868 | +0.29% | 3.2만 |
|---|
| 2026.07.27 | ₩18,881 | ₩18,908 | ₩18,787 | ₩18,814 | -0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩18,841 | ₩18,908 | ₩18,814 | ₩18,854 | +0.07% | 3.2만 |
|---|
| 2026.07.23 | ₩18,787 | ₩18,908 | ₩18,787 | ₩18,841 | +0.29% | 12.4만 |
|---|
| 2026.07.22 | ₩18,801 | ₩18,854 | ₩18,774 | ₩18,841 | +0.21% | 5.9만 |
|---|
| 2026.07.21 | ₩18,841 | ₩18,881 | ₩18,814 | ₩18,814 | -0.14% | 7.3만 |
|---|
| 2026.07.20 | ₩18,774 | ₩18,827 | ₩18,747 | ₩18,787 | +0.07% | 8만 |
|---|
| 2026.07.17 | ₩18,868 | ₩18,961 | ₩18,707 | ₩18,747 | -0.64% | 7.5만 |
|---|
| 2026.07.16 | ₩18,908 | ₩18,948 | ₩18,881 | ₩18,921 | +0.07% | 4.2만 |
|---|
| 2026.07.15 | ₩18,975 | ₩19,015 | ₩18,908 | ₩18,948 | -0.14% | 4.3만 |
|---|
| 2026.07.14 | ₩19,136 | ₩19,163 | ₩19,069 | ₩19,109 | -0.14% | 4.2만 |
|---|
| 2026.07.13 | ₩19,176 | ₩19,176 | ₩18,975 | ₩19,109 | -0.35% | 8.6만 |
|---|
| 2026.07.10 | ₩19,122 | ₩19,203 | ₩19,122 | ₩19,176 | +0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩19,122 | ₩19,176 | ₩19,055 | ₩19,176 | +0.28% | 5.3만 |
|---|
| 2026.07.08 | ₩19,122 | ₩19,122 | ₩18,975 | ₩19,069 | -0.28% | 6.2만 |
|---|
| 2026.07.07 | ₩19,203 | ₩19,243 | ₩19,096 | ₩19,136 | -0.35% | 7.6만 |
|---|
| 2026.07.06 | ₩19,189 | ₩19,243 | ₩19,176 | ₩19,203 | +0.07% | 5.8만 |
|---|
| 2026.07.02 | ₩19,176 | ₩19,270 | ₩19,176 | ₩19,216 | +0.21% | 7.7만 |
|---|
| 2026.07.01 | ₩19,243 | ₩19,256 | ₩19,149 | ₩19,216 | -0.14% | 6.9만 |
|---|
| 2026.06.30 | ₩19,230 | ₩19,337 | ₩19,216 | ₩19,283 | +0.28% | 16.3만 |
|---|
| 2026.06.29 | ₩19,243 | ₩19,270 | ₩19,176 | ₩19,230 | -0.07% | 13.6만 |
|---|
| 2026.06.26 | ₩19,243 | ₩19,270 | ₩19,176 | ₩19,243 | 0.00% | 9.7만 |
|---|
| 2026.06.25 | ₩19,189 | ₩19,270 | ₩19,149 | ₩19,256 | +0.35% | 5.9만 |
|---|
| 2026.06.24 | ₩19,176 | ₩19,243 | ₩19,136 | ₩19,189 | +0.07% | 7.1만 |
|---|
| 2026.06.23 | ₩19,216 | ₩19,297 | ₩19,136 | ₩19,176 | -0.21% | 5.1만 |
|---|
| 2026.06.22 | ₩19,310 | ₩19,310 | ₩19,109 | ₩19,230 | -0.42% | 7.3만 |
|---|
| 2026.06.18 | ₩19,310 | ₩19,404 | ₩19,216 | ₩19,270 | -0.21% | 3.7만 |
|---|
| 2026.06.17 | ₩19,243 | ₩19,377 | ₩19,243 | ₩19,297 | +0.28% | 5.4만 |
|---|
| 2026.06.16 | ₩19,444 | ₩19,525 | ₩19,364 | ₩19,444 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩19,324 | ₩19,525 | ₩19,324 | ₩19,404 | +0.42% | 8.4만 |
|---|
| 2026.06.12 | ₩19,337 | ₩19,484 | ₩19,256 | ₩19,364 | +0.14% | 3.1만 |
|---|
| 2026.06.11 | ₩19,310 | ₩19,377 | ₩19,283 | ₩19,324 | +0.07% | 2.7만 |
|---|
| 2026.06.10 | ₩19,256 | ₩19,337 | ₩19,230 | ₩19,310 | +0.28% | 4만 |
|---|
| 2026.06.09 | ₩19,216 | ₩19,337 | ₩19,176 | ₩19,297 | +0.42% | 4.2만 |
|---|
| 2026.06.08 | ₩19,230 | ₩19,310 | ₩19,230 | ₩19,256 | +0.14% | 2.3만 |
|---|
| 2026.06.05 | ₩19,270 | ₩19,337 | ₩19,163 | ₩19,270 | 0.00% | 11만 |
|---|
| 2026.06.04 | ₩19,297 | ₩19,350 | ₩19,243 | ₩19,256 | -0.21% | 2.5만 |
|---|
| 2026.06.03 | ₩19,176 | ₩19,364 | ₩19,163 | ₩19,297 | +0.63% | 15.4만 |
|---|
| 2026.06.02 | ₩19,270 | ₩19,297 | ₩19,122 | ₩19,230 | -0.21% | 5.3만 |
|---|
| 2026.06.01 | ₩19,283 | ₩19,350 | ₩19,256 | ₩19,256 | -0.14% | 3.4만 |
|---|
| 2026.05.29 | ₩19,283 | ₩19,364 | ₩19,243 | ₩19,324 | +0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩19,189 | ₩19,337 | ₩19,189 | ₩19,270 | +0.42% | 5.7만 |
|---|
| 2026.05.27 | ₩19,136 | ₩19,243 | ₩19,136 | ₩19,243 | +0.56% | 3.7만 |
|---|
| 2026.05.26 | ₩19,230 | ₩19,230 | ₩19,122 | ₩19,203 | -0.14% | 2.7만 |
|---|
| 2026.05.22 | ₩19,176 | ₩19,230 | ₩19,096 | ₩19,189 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩19,109 | ₩19,216 | ₩19,109 | ₩19,122 | +0.07% | 3.1만 |
|---|
| 2026.05.20 | ₩19,002 | ₩19,230 | ₩19,002 | ₩19,189 | +0.99% | 3.3만 |
|---|
| 2026.05.19 | ₩18,988 | ₩19,136 | ₩18,961 | ₩19,002 | +0.07% | 4.8만 |
|---|
| 2026.05.18 | ₩19,189 | ₩19,189 | ₩19,055 | ₩19,069 | -0.63% | 5.4만 |
|---|
| 2026.05.15 | ₩19,176 | ₩19,270 | ₩19,042 | ₩19,163 | -0.07% | 4.4만 |
|---|
| 2026.05.14 | ₩19,189 | ₩19,417 | ₩19,189 | ₩19,297 | +0.56% | 4.5만 |
|---|
| 2026.05.13 | ₩19,243 | ₩19,337 | ₩19,069 | ₩19,230 | -0.07% | 7.2만 |
|---|
| 2026.05.12 | ₩19,404 | ₩19,471 | ₩19,391 | ₩19,391 | -0.07% | 5.3만 |
|---|
| 2026.05.11 | ₩19,551 | ₩19,565 | ₩19,404 | ₩19,404 | -0.75% | 4.3만 |
|---|
| 2026.05.08 | ₩19,444 | ₩19,538 | ₩19,444 | ₩19,525 | +0.41% | 3.8만 |
|---|
| 2026.05.07 | ₩19,444 | ₩19,511 | ₩19,404 | ₩19,444 | 0.00% | 5.8만 |
|---|
| 2026.05.06 | ₩19,458 | ₩19,484 | ₩19,270 | ₩19,417 | -0.21% | 6.3만 |
|---|
| 2026.05.05 | ₩19,444 | ₩19,511 | ₩19,337 | ₩19,404 | -0.21% | 5.8만 |
|---|
| 2026.05.04 | ₩19,471 | ₩19,551 | ₩19,297 | ₩19,417 | -0.28% | 8.2만 |
|---|
| 2026.05.01 | ₩19,417 | ₩19,498 | ₩19,364 | ₩19,471 | +0.28% | 7.6만 |
|---|
| 2026.04.30 | ₩19,310 | ₩19,377 | ₩19,243 | ₩19,364 | +0.28% | 6.5만 |
|---|
| 2026.04.29 | ₩19,082 | ₩19,230 | ₩19,082 | ₩19,216 | +0.70% | 8.3만 |
|---|
| 2026.04.28 | ₩19,136 | ₩19,216 | ₩19,069 | ₩19,109 | -0.14% | 8.3만 |
|---|
| 2026.04.27 | ₩19,176 | ₩19,203 | ₩19,136 | ₩19,149 | -0.14% | 10.6만 |
|---|
| 2026.04.24 | ₩19,189 | ₩19,189 | ₩19,002 | ₩19,136 | -0.28% | 10.7만 |
|---|
| 2026.04.23 | ₩19,310 | ₩19,391 | ₩19,082 | ₩19,136 | -0.90% | 15.5만 |
|---|
| 2026.04.22 | ₩19,404 | ₩19,404 | ₩19,230 | ₩19,364 | -0.21% | 8.6만 |
|---|
| 2026.04.21 | ₩19,417 | ₩19,471 | ₩19,270 | ₩19,350 | -0.35% | 6.3만 |
|---|
| 2026.04.20 | ₩19,350 | ₩19,417 | ₩19,310 | ₩19,391 | +0.21% | 4.2만 |
|---|
| 2026.04.17 | ₩19,377 | ₩19,417 | ₩19,243 | ₩19,324 | -0.28% | 26.1만 |
|---|
| 2026.04.16 | ₩19,243 | ₩19,377 | ₩19,243 | ₩19,310 | +0.35% | 4.7만 |
|---|
| 2026.04.15 | ₩19,256 | ₩19,364 | ₩19,136 | ₩19,310 | +0.28% | 12.8만 |
|---|
| 2026.04.14 | ₩19,310 | ₩19,484 | ₩19,310 | ₩19,458 | +0.76% | 10.9만 |
|---|
| 2026.04.13 | ₩19,404 | ₩19,538 | ₩19,216 | ₩19,391 | -0.07% | 16.1만 |
|---|
| 2026.04.10 | ₩19,471 | ₩19,498 | ₩19,256 | ₩19,417 | -0.28% | 1.4만 |
|---|
| 2026.04.09 | ₩19,404 | ₩19,525 | ₩19,324 | ₩19,471 | +0.35% | 7.1만 |
|---|
| 2026.04.08 | ₩19,404 | ₩19,619 | ₩19,377 | ₩19,404 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩19,283 | ₩19,337 | ₩19,136 | ₩19,283 | 0.00% | 8.4만 |
|---|
| 2026.04.06 | ₩19,538 | ₩19,672 | ₩18,935 | ₩19,243 | -1.51% | 34.1만 |
|---|
| 2026.04.02 | ₩19,404 | ₩19,551 | ₩19,337 | ₩19,525 | +0.62% | 3만 |
|---|
| 2026.04.01 | ₩19,578 | ₩20,074 | ₩19,458 | ₩19,632 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩19,136 | ₩19,592 | ₩19,136 | ₩19,578 | +2.31% | 7.3만 |
|---|
| 2026.03.30 | ₩19,042 | ₩19,122 | ₩18,961 | ₩19,042 | 0.00% | 7만 |
|---|
| 2026.03.27 | ₩19,109 | ₩19,256 | ₩18,881 | ₩19,082 | -0.14% | 21.2만 |
|---|
| 2026.03.26 | ₩19,270 | ₩19,270 | ₩19,096 | ₩19,109 | -0.84% | 4.9만 |
|---|
| 2026.03.25 | ₩19,256 | ₩19,377 | ₩19,176 | ₩19,176 | -0.42% | 8.7만 |
|---|
| 2026.03.24 | ₩19,270 | ₩19,270 | ₩19,136 | ₩19,216 | -0.28% | 5.7만 |
|---|
| 2026.03.23 | ₩19,176 | ₩19,431 | ₩19,163 | ₩19,230 | +0.28% | 4.4만 |
|---|
| 2026.03.20 | ₩19,283 | ₩19,324 | ₩19,109 | ₩19,122 | -0.83% | 10만 |
|---|
| 2026.03.19 | ₩19,525 | ₩19,538 | ₩19,283 | ₩19,350 | -0.89% | 12.2만 |
|---|
| 2026.03.18 | ₩19,551 | ₩19,645 | ₩19,444 | ₩19,551 | 0.00% | 13.4만 |
|---|
| 2026.03.17 | ₩19,820 | ₩19,820 | ₩19,632 | ₩19,645 | -0.88% | 4.9만 |
|---|
| 2026.03.16 | ₩19,645 | ₩19,779 | ₩19,645 | ₩19,686 | +0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩19,605 | ₩19,645 | ₩19,578 | ₩19,605 | 0.00% | 11.7만 |
|---|
| 2026.03.12 | ₩19,592 | ₩19,632 | ₩19,484 | ₩19,538 | -0.27% | 7.3만 |
|---|
| 2026.03.11 | ₩19,458 | ₩19,605 | ₩19,458 | ₩19,565 | +0.55% | 15.5만 |
|---|
| 2026.03.10 | ₩19,471 | ₩19,605 | ₩19,471 | ₩19,578 | +0.55% | 6.8만 |
|---|
| 2026.03.09 | ₩19,538 | ₩19,578 | ₩19,391 | ₩19,431 | -0.55% | 12.9만 |
|---|
| 2026.03.06 | ₩19,538 | ₩19,726 | ₩19,538 | ₩19,565 | +0.14% | 21.1만 |
|---|
| 2026.03.05 | ₩19,833 | ₩19,847 | ₩19,779 | ₩19,793 | -0.20% | 8.3만 |
|---|
| 2026.03.04 | ₩19,927 | ₩19,954 | ₩19,847 | ₩19,873 | -0.27% | 5.1만 |
|---|
| 2026.03.03 | ₩19,914 | ₩20,048 | ₩19,914 | ₩19,914 | 0.00% | 7.4만 |
|---|
| 2026.03.02 | ₩20,061 | ₩20,061 | ₩19,940 | ₩19,967 | -0.47% | 8.8만 |
|---|
| 2026.02.27 | ₩19,967 | ₩20,115 | ₩19,873 | ₩20,034 | +0.34% | 13만 |
|---|
| 2026.02.26 | ₩20,142 | ₩20,168 | ₩20,061 | ₩20,088 | -0.27% | 3.7만 |
|---|
| 2026.02.25 | ₩20,101 | ₩20,168 | ₩20,101 | ₩20,142 | +0.20% | 4.1만 |
|---|
| 2026.02.24 | ₩20,088 | ₩20,182 | ₩20,074 | ₩20,074 | -0.07% | 3.7만 |
|---|
| 2026.02.23 | ₩20,088 | ₩20,182 | ₩20,088 | ₩20,101 | +0.07% | 4.5만 |
|---|
| 2026.02.20 | ₩20,128 | ₩20,142 | ₩20,101 | ₩20,128 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩20,142 | ₩20,195 | ₩20,128 | ₩20,168 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩20,182 | ₩20,195 | ₩20,115 | ₩20,115 | -0.33% | 4.9만 |
|---|
| 2026.02.17 | ₩20,276 | ₩20,356 | ₩20,276 | ₩20,302 | +0.13% | 5.5만 |
|---|
| 2026.02.13 | ₩20,276 | ₩20,316 | ₩20,262 | ₩20,276 | 0.00% | 4.2만 |
|---|
| 2026.02.12 | ₩20,289 | ₩20,329 | ₩20,249 | ₩20,262 | -0.13% | 11.1만 |
|---|
| 2026.02.11 | ₩20,302 | ₩20,369 | ₩20,302 | ₩20,329 | +0.13% | 15만 |
|---|
| 2026.02.10 | ₩20,289 | ₩20,316 | ₩20,276 | ₩20,302 | +0.07% | 8만 |
|---|
| 2026.02.09 | ₩20,369 | ₩20,369 | ₩20,249 | ₩20,262 | -0.53% | 5.3만 |
|---|
| 2026.02.06 | ₩20,383 | ₩20,383 | ₩20,289 | ₩20,329 | -0.26% | 7.5만 |
|---|
| 2026.02.05 | ₩20,329 | ₩20,383 | ₩20,249 | ₩20,329 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩20,329 | ₩20,410 | ₩20,249 | ₩20,262 | -0.33% | 6만 |
|---|
| 2026.02.03 | ₩20,276 | ₩20,517 | ₩20,249 | ₩20,329 | +0.26% | 5.8만 |
|---|
| 2026.02.02 | ₩20,289 | ₩20,316 | ₩20,262 | ₩20,276 | -0.07% | 4.2만 |
|---|
| 2026.01.30 | ₩20,276 | ₩20,343 | ₩20,209 | ₩20,302 | +0.13% | 6만 |
|---|
| 2026.01.29 | ₩20,195 | ₩20,276 | ₩20,128 | ₩20,276 | +0.40% | 7.4만 |
|---|
| 2026.01.28 | ₩20,142 | ₩20,235 | ₩20,142 | ₩20,142 | 0.00% | 3.5만 |
|---|
| 2026.01.27 | ₩20,195 | ₩20,249 | ₩20,142 | ₩20,195 | 0.00% | 5.8만 |
|---|
| 2026.01.26 | ₩20,276 | ₩20,276 | ₩20,142 | ₩20,182 | -0.46% | 10.1만 |
|---|
| 2026.01.23 | ₩20,329 | ₩20,343 | ₩20,235 | ₩20,249 | -0.40% | 4.1만 |
|---|
| 2026.01.22 | ₩20,302 | ₩20,302 | ₩20,276 | ₩20,289 | -0.07% | 6.9만 |
|---|
| 2026.01.21 | ₩20,276 | ₩20,316 | ₩20,235 | ₩20,316 | +0.20% | 5.6만 |
|---|
| 2026.01.20 | ₩20,302 | ₩20,329 | ₩20,155 | ₩20,249 | -0.26% | 8.1만 |
|---|
| 2026.01.16 | ₩20,504 | ₩20,504 | ₩20,329 | ₩20,329 | -0.85% | 5.4만 |
|---|
| 2026.01.15 | ₩20,369 | ₩20,477 | ₩20,343 | ₩20,477 | +0.53% | 4.2만 |
|---|
| 2026.01.14 | ₩20,463 | ₩20,504 | ₩20,369 | ₩20,369 | -0.46% | 2.8만 |
|---|
| 2026.01.13 | ₩20,490 | ₩20,597 | ₩20,463 | ₩20,571 | +0.39% | 5.5만 |
|---|
| 2026.01.12 | ₩20,504 | ₩20,571 | ₩20,463 | ₩20,477 | -0.13% | 5.1만 |
|---|
| 2026.01.09 | ₩20,504 | ₩20,571 | ₩20,437 | ₩20,504 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩20,450 | ₩20,517 | ₩20,410 | ₩20,477 | +0.13% | 5.4만 |
|---|
| 2026.01.07 | ₩20,450 | ₩20,504 | ₩20,410 | ₩20,450 | 0.00% | 4.8만 |
|---|
| 2026.01.06 | ₩20,369 | ₩20,530 | ₩20,369 | ₩20,423 | +0.26% | 4.5만 |
|---|
| 2026.01.05 | ₩20,356 | ₩20,437 | ₩20,343 | ₩20,423 | +0.33% | 5만 |
|---|
| 2026.01.02 | ₩20,517 | ₩20,517 | ₩20,302 | ₩20,396 | -0.59% | 5.3만 |
|---|
| 2025.12.31 | ₩20,477 | ₩20,584 | ₩20,450 | ₩20,450 | -0.13% | 7.4만 |
|---|
| 2025.12.30 | ₩20,329 | ₩20,517 | ₩20,329 | ₩20,437 | +0.53% | 8.8만 |
|---|
| 2025.12.29 | ₩20,356 | ₩20,450 | ₩20,276 | ₩20,369 | +0.07% | 8.6만 |
|---|
| 2025.12.26 | ₩20,369 | ₩20,437 | ₩20,302 | ₩20,369 | 0.00% | 7만 |
|---|
| 2025.12.24 | ₩20,383 | ₩20,410 | ₩20,343 | ₩20,356 | -0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩20,490 | ₩20,624 | ₩20,396 | ₩20,410 | -0.39% | 4.1만 |
|---|
| 2025.12.22 | ₩20,437 | ₩20,651 | ₩20,396 | ₩20,477 | +0.20% | 5.9만 |
|---|
| 2025.12.19 | ₩20,517 | ₩20,571 | ₩20,396 | ₩20,477 | -0.20% | 6.8만 |
|---|
| 2025.12.18 | ₩20,423 | ₩20,651 | ₩20,343 | ₩20,584 | +0.79% | 7.8만 |
|---|
| 2025.12.17 | ₩20,329 | ₩20,504 | ₩20,329 | ₩20,410 | +0.40% | 6.1만 |
|---|
| 2025.12.16 | ₩20,557 | ₩20,611 | ₩20,490 | ₩20,557 | 0.00% | 6.3만 |
|---|
| 2025.12.15 | ₩20,624 | ₩20,651 | ₩20,490 | ₩20,597 | -0.13% | 7.8만 |
|---|
| 2025.12.12 | ₩20,557 | ₩20,651 | ₩20,530 | ₩20,530 | -0.13% | 3.4만 |
|---|
| 2025.12.11 | ₩20,530 | ₩20,772 | ₩20,530 | ₩20,624 | +0.46% | 2.3만 |
|---|
| 2025.12.10 | ₩20,490 | ₩20,624 | ₩20,463 | ₩20,557 | +0.33% | 7.9만 |
|---|
| 2025.12.09 | ₩20,517 | ₩20,624 | ₩20,504 | ₩20,624 | +0.52% | 4.3만 |
|---|
| 2025.12.08 | ₩20,557 | ₩20,611 | ₩20,490 | ₩20,504 | -0.26% | 6.8만 |
|---|
| 2025.12.05 | ₩20,597 | ₩20,758 | ₩20,544 | ₩20,557 | -0.20% | 3.2만 |
|---|
| 2025.12.04 | ₩20,584 | ₩20,691 | ₩20,571 | ₩20,597 | +0.07% | 3.3만 |
|---|
| 2025.12.03 | ₩20,544 | ₩20,745 | ₩20,544 | ₩20,665 | +0.59% | 6.2만 |
|---|
| 2025.12.02 | ₩20,718 | ₩20,718 | ₩20,517 | ₩20,544 | -0.84% | 3.5만 |
|---|
| 2025.12.01 | ₩20,624 | ₩20,651 | ₩20,517 | ₩20,651 | +0.13% | 4.1만 |
|---|
| 2025.11.28 | ₩20,718 | ₩20,758 | ₩20,584 | ₩20,611 | -0.52% | 2.9만 |
|---|
| 2025.11.26 | ₩20,691 | ₩20,745 | ₩20,396 | ₩20,665 | -0.13% | 4.4만 |
|---|
| 2025.11.25 | ₩20,490 | ₩20,866 | ₩20,450 | ₩20,758 | +1.31% | 13.3만 |
|---|
| 2025.11.24 | ₩20,356 | ₩20,557 | ₩20,356 | ₩20,490 | +0.66% | 6.2만 |
|---|
| 2025.11.21 | ₩20,302 | ₩20,463 | ₩20,302 | ₩20,410 | +0.53% | 5만 |
|---|
| 2025.11.20 | ₩20,396 | ₩20,517 | ₩20,316 | ₩20,329 | -0.33% | 4.9만 |
|---|
| 2025.11.19 | ₩20,530 | ₩20,651 | ₩20,369 | ₩20,477 | -0.26% | 4.7만 |
|---|
| 2025.11.18 | ₩20,571 | ₩20,651 | ₩20,571 | ₩20,571 | 0.00% | 3.8만 |
|---|
| 2025.11.17 | ₩20,665 | ₩20,665 | ₩20,517 | ₩20,584 | -0.39% | 3.8만 |
|---|
| 2025.11.14 | ₩20,624 | ₩20,732 | ₩20,584 | ₩20,624 | 0.00% | 3.6만 |
|---|
| 2025.11.13 | ₩20,705 | ₩20,785 | ₩20,678 | ₩20,718 | +0.06% | 3.6만 |
|---|
| 2025.11.12 | ₩20,718 | ₩20,825 | ₩20,705 | ₩20,785 | +0.32% | 2.4만 |
|---|
| 2025.11.11 | ₩20,624 | ₩20,825 | ₩20,624 | ₩20,691 | +0.33% | 5.8만 |
|---|
| 2025.11.10 | ₩20,705 | ₩20,879 | ₩20,691 | ₩20,772 | +0.32% | 6.7만 |
|---|
| 2025.11.07 | ₩20,718 | ₩20,772 | ₩20,584 | ₩20,772 | +0.26% | 5만 |
|---|
| 2025.11.06 | ₩20,624 | ₩20,785 | ₩20,530 | ₩20,691 | +0.33% | 1.8만 |
|---|
| 2025.11.05 | ₩20,597 | ₩20,705 | ₩20,517 | ₩20,705 | +0.52% | 2만 |
|---|
| 2025.11.04 | ₩20,611 | ₩20,638 | ₩20,504 | ₩20,624 | +0.07% | 4.5만 |
|---|
| 2025.11.03 | ₩20,785 | ₩20,785 | ₩20,490 | ₩20,571 | -1.03% | 8만 |
|---|
| 2025.10.31 | ₩20,812 | ₩20,866 | ₩20,638 | ₩20,745 | -0.32% | 4.1만 |
|---|
| 2025.10.30 | ₩20,745 | ₩20,812 | ₩20,597 | ₩20,691 | -0.26% | 8.2만 |
|---|
| 2025.10.29 | ₩20,785 | ₩20,892 | ₩20,678 | ₩20,745 | -0.19% | 5.4만 |
|---|
| 2025.10.28 | ₩20,799 | ₩20,825 | ₩20,718 | ₩20,772 | -0.13% | 3.6만 |
|---|
| 2025.10.27 | ₩20,839 | ₩20,892 | ₩20,718 | ₩20,879 | +0.19% | 2.9만 |
|---|
| 2025.10.24 | ₩20,933 | ₩21,053 | ₩20,718 | ₩20,892 | -0.19% | 6.7만 |
|---|
| 2025.10.23 | ₩20,866 | ₩21,174 | ₩20,812 | ₩20,852 | -0.06% | 27.5만 |
|---|
| 2025.10.22 | ₩20,772 | ₩21,000 | ₩20,732 | ₩20,946 | +0.84% | 6.4만 |
|---|
| 2025.10.21 | ₩20,611 | ₩20,799 | ₩20,611 | ₩20,799 | +0.91% | 2.8만 |
|---|
| 2025.10.20 | ₩20,691 | ₩20,839 | ₩20,557 | ₩20,624 | -0.32% | 54.5만 |
|---|
| 2025.10.17 | ₩20,705 | ₩20,718 | ₩20,557 | ₩20,691 | -0.06% | 7.5만 |
|---|
| 2025.10.16 | ₩20,879 | ₩20,879 | ₩20,691 | ₩20,705 | -0.83% | 7.1만 |
|---|
| 2025.10.15 | ₩20,812 | ₩21,027 | ₩20,732 | ₩20,892 | +0.39% | 7.7만 |
|---|
| 2025.10.14 | ₩20,986 | ₩21,120 | ₩20,812 | ₩21,067 | +0.38% | 12.3만 |
|---|
| 2025.10.13 | ₩20,852 | ₩21,094 | ₩20,799 | ₩20,919 | +0.32% | 4.8만 |
|---|
| 2025.10.10 | ₩20,919 | ₩20,973 | ₩20,799 | ₩20,852 | -0.32% | 4.5만 |
|---|