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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,398 | ₩18,398 | ₩17,352 | ₩17,956 | -2.41% | 105.1만 |
| 2026.09.28–2026.10.02 | ₩18,157 | ₩18,398 | ₩17,983 | ₩18,345 | +1.03% | 37.7만 |
| 2026.09.21–2026.09.25 | ₩18,438 | ₩18,479 | ₩18,117 | ₩18,184 | -1.38% | 59.5만 |
| 2026.09.14–2026.09.18 | ₩18,827 | ₩18,881 | ₩18,385 | ₩18,465 | -1.92% | 33.6만 |
| 2026.09.08–2026.09.11 | ₩19,029 | ₩19,109 | ₩18,841 | ₩18,841 | -0.99% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩18,935 | ₩19,189 | ₩18,854 | ₩19,109 | +0.92% | 48만 |
| 2026.08.24–2026.08.28 | ₩18,854 | ₩19,042 | ₩18,827 | ₩19,015 | +0.85% | 23.8만 |
| 2026.08.17–2026.08.21 | ₩19,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,122 |
| ₩18,868 |
| ₩18,894 |
| -0.91% |
| 17.7만 |
| 2026.08.10–2026.08.14 | ₩18,894 | ₩19,404 | ₩18,894 | ₩19,029 | +0.71% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,894 | ₩19,055 | ₩18,787 | ₩18,988 | +0.50% | 23.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,881 | ₩18,921 | ₩18,787 | ₩18,827 | -0.28% | 25.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,774 | ₩18,908 | ₩18,747 | ₩18,854 | +0.43% | 36.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,176 | ₩19,176 | ₩18,707 | ₩18,747 | -2.24% | 28.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,189 | ₩19,243 | ₩18,975 | ₩19,176 | -0.07% | 28.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,243 | ₩19,337 | ₩19,149 | ₩19,216 | -0.14% | 44.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,310 | ₩19,310 | ₩19,109 | ₩19,243 | -0.35% | 35만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,324 | ₩19,525 | ₩19,216 | ₩19,270 | -0.28% | 23만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,230 | ₩19,484 | ₩19,176 | ₩19,364 | +0.70% | 16.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,283 | ₩19,364 | ₩19,122 | ₩19,270 | -0.07% | 37.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,230 | ₩19,364 | ₩19,122 | ₩19,324 | +0.49% | 14.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,189 | ₩19,230 | ₩18,961 | ₩19,189 | 0.00% | 19.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,551 | ₩19,565 | ₩19,042 | ₩19,163 | -1.99% | 25.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,471 | ₩19,551 | ₩19,270 | ₩19,525 | +0.28% | 29.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,176 | ₩19,498 | ₩19,069 | ₩19,471 | +1.54% | 41.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,350 | ₩19,471 | ₩19,002 | ₩19,136 | -1.11% | 45.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,404 | ₩19,538 | ₩19,136 | ₩19,324 | -0.41% | 70.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,538 | ₩19,672 | ₩18,935 | ₩19,417 | -0.62% | 55.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,042 | ₩20,074 | ₩18,961 | ₩19,525 | +2.54% | 26.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,176 | ₩19,431 | ₩18,881 | ₩19,082 | -0.49% | 44.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,645 | ₩19,820 | ₩19,109 | ₩19,122 | -2.66% | 43.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,538 | ₩19,645 | ₩19,391 | ₩19,605 | +0.34% | 54만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,061 | ₩20,061 | ₩19,538 | ₩19,565 | -2.47% | 50.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,088 | ₩20,182 | ₩19,873 | ₩20,034 | -0.27% | 29만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,276 | ₩20,356 | ₩20,101 | ₩20,128 | -0.73% | 18.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,369 | ₩20,369 | ₩20,249 | ₩20,276 | -0.46% | 43.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,289 | ₩20,517 | ₩20,249 | ₩20,329 | +0.20% | 27.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,276 | ₩20,343 | ₩20,128 | ₩20,302 | +0.13% | 32.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,302 | ₩20,343 | ₩20,155 | ₩20,249 | -0.26% | 24.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,504 | ₩20,597 | ₩20,329 | ₩20,329 | -0.85% | 23만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,356 | ₩20,571 | ₩20,343 | ₩20,504 | +0.72% | 23.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,356 | ₩20,584 | ₩20,276 | ₩20,396 | +0.20% | 30만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,437 | ₩20,651 | ₩20,302 | ₩20,369 | -0.33% | 19.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,624 | ₩20,651 | ₩20,329 | ₩20,477 | -0.72% | 34.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,557 | ₩20,772 | ₩20,463 | ₩20,530 | -0.13% | 24.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,624 | ₩20,758 | ₩20,517 | ₩20,557 | -0.33% | 20.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,356 | ₩20,866 | ₩20,356 | ₩20,611 | +1.25% | 26.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,665 | ₩20,665 | ₩20,302 | ₩20,410 | -1.23% | 22.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,705 | ₩20,879 | ₩20,584 | ₩20,624 | -0.39% | 22.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,785 | ₩20,785 | ₩20,490 | ₩20,772 | -0.06% | 21.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,839 | ₩20,892 | ₩20,597 | ₩20,745 | -0.45% | 24.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,691 | ₩21,174 | ₩20,557 | ₩20,892 | +0.97% | 97.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,852 | ₩21,120 | ₩20,557 | ₩20,691 | -0.77% | 39.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,919 | ₩20,973 | ₩20,799 | ₩20,852 | -0.32% | 4.5만 |
|---|