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 | ₩17,850 | ₩18,038 | ₩17,837 | ₩17,957 | +0.60% | 8.9만 |
| 2026.10.08 | ₩17,850 | ₩17,917 | ₩17,354 | ₩17,810 | -0.23% | 16.8만 |
| 2026.10.07 | ₩17,810 | ₩17,931 | ₩17,783 | ₩17,796 | -0.08% | 13.2만 |
| 2026.10.06 | ₩17,703 | ₩17,904 | ₩17,703 | ₩17,863 | +0.91% | 13.7만 |
| 2026.10.05 | ₩18,400 | ₩18,400 | ₩17,501 | ₩17,662 | -4.01% | 52.4만 |
| 2026.10.02 | ₩18,239 | ₩18,400 | ₩18,239 | ₩18,346 | +0.59% | 3.1만 |
| 2026.10.01 | ₩18,118 | ₩18,279 | ₩18,078 | ₩18,185 | +0.37% | 9.5만 |
| 2026.09.30 | ₩18,239 | ₩18,293 | ₩18,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,172 |
| -0.37% |
| 5.6만 |
| 2026.09.29 | ₩18,065 | ₩18,172 | ₩17,998 | ₩18,172 | +0.59% | 5.4만 |
|---|
| 2026.09.28 | ₩18,158 | ₩18,185 | ₩17,984 | ₩17,998 | -0.89% | 14.1만 |
|---|
| 2026.09.25 | ₩18,239 | ₩18,239 | ₩18,118 | ₩18,185 | -0.29% | 8.6만 |
|---|
| 2026.09.24 | ₩18,239 | ₩18,252 | ₩18,118 | ₩18,185 | -0.29% | 6.9만 |
|---|
| 2026.09.23 | ₩18,400 | ₩18,400 | ₩18,266 | ₩18,306 | -0.51% | 23.1만 |
|---|
| 2026.09.22 | ₩18,413 | ₩18,427 | ₩18,293 | ₩18,373 | -0.22% | 12.7만 |
|---|
| 2026.09.21 | ₩18,440 | ₩18,480 | ₩18,400 | ₩18,427 | -0.07% | 8.3만 |
|---|
| 2026.09.18 | ₩18,588 | ₩18,655 | ₩18,386 | ₩18,467 | -0.65% | 11.1만 |
|---|
| 2026.09.17 | ₩18,574 | ₩18,708 | ₩18,547 | ₩18,588 | +0.07% | 5.4만 |
|---|
| 2026.09.16 | ₩18,547 | ₩18,641 | ₩18,534 | ₩18,534 | -0.07% | 2.6만 |
|---|
| 2026.09.15 | ₩18,695 | ₩18,842 | ₩18,655 | ₩18,682 | -0.07% | 8.1만 |
|---|
| 2026.09.14 | ₩18,829 | ₩18,883 | ₩18,547 | ₩18,735 | -0.50% | 6.5만 |
|---|
| 2026.09.11 | ₩18,869 | ₩19,084 | ₩18,842 | ₩18,842 | -0.14% | 4.9만 |
|---|
| 2026.09.10 | ₩19,003 | ₩19,030 | ₩18,869 | ₩18,896 | -0.56% | 2.7만 |
|---|
| 2026.09.09 | ₩18,990 | ₩19,057 | ₩18,977 | ₩19,003 | +0.07% | 2.1만 |
|---|
| 2026.09.08 | ₩19,030 | ₩19,111 | ₩18,910 | ₩18,977 | -0.28% | 4.9만 |
|---|
| 2026.09.04 | ₩19,097 | ₩19,124 | ₩19,057 | ₩19,111 | +0.07% | 1.6만 |
|---|
| 2026.09.03 | ₩18,977 | ₩19,191 | ₩18,869 | ₩19,137 | +0.85% | 16.5만 |
|---|
| 2026.09.02 | ₩18,963 | ₩19,070 | ₩18,896 | ₩18,990 | +0.14% | 15.5만 |
|---|
| 2026.09.01 | ₩18,883 | ₩19,044 | ₩18,856 | ₩18,910 | +0.14% | 8.9만 |
|---|
| 2026.08.31 | ₩18,936 | ₩19,003 | ₩18,910 | ₩18,950 | +0.07% | 5.6만 |
|---|
| 2026.08.28 | ₩18,950 | ₩19,030 | ₩18,896 | ₩19,017 | +0.35% | 4.4만 |
|---|
| 2026.08.27 | ₩18,936 | ₩19,044 | ₩18,936 | ₩18,977 | +0.21% | 6.3만 |
|---|
| 2026.08.26 | ₩18,936 | ₩18,990 | ₩18,896 | ₩18,923 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩18,856 | ₩19,044 | ₩18,829 | ₩18,963 | +0.57% | 7만 |
|---|
| 2026.08.24 | ₩18,856 | ₩18,936 | ₩18,829 | ₩18,856 | 0.00% | 4.7만 |
|---|
| 2026.08.21 | ₩18,869 | ₩18,936 | ₩18,869 | ₩18,896 | +0.14% | 3.4만 |
|---|
| 2026.08.20 | ₩19,003 | ₩19,044 | ₩18,896 | ₩18,896 | -0.56% | 3.4만 |
|---|
| 2026.08.19 | ₩18,963 | ₩19,030 | ₩18,896 | ₩19,003 | +0.21% | 4.1만 |
|---|
| 2026.08.18 | ₩19,057 | ₩19,070 | ₩19,017 | ₩19,044 | -0.07% | 3.7만 |
|---|
| 2026.08.17 | ₩19,070 | ₩19,124 | ₩18,990 | ₩19,044 | -0.14% | 3.2만 |
|---|
| 2026.08.14 | ₩19,124 | ₩19,178 | ₩18,990 | ₩19,030 | -0.49% | 2.5만 |
|---|
| 2026.08.13 | ₩19,070 | ₩19,218 | ₩19,070 | ₩19,124 | +0.28% | 5.2만 |
|---|
| 2026.08.12 | ₩19,084 | ₩19,137 | ₩18,977 | ₩19,084 | 0.00% | 6.6만 |
|---|
| 2026.08.11 | ₩19,124 | ₩19,178 | ₩19,030 | ₩19,137 | +0.07% | 4.3만 |
|---|
| 2026.08.10 | ₩18,896 | ₩19,406 | ₩18,896 | ₩19,044 | +0.78% | 10.4만 |
|---|
| 2026.08.07 | ₩18,977 | ₩19,057 | ₩18,977 | ₩18,990 | +0.07% | 7.1만 |
|---|
| 2026.08.06 | ₩19,003 | ₩19,017 | ₩18,910 | ₩18,977 | -0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩18,950 | ₩19,044 | ₩18,856 | ₩18,950 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩18,896 | ₩19,057 | ₩18,883 | ₩18,950 | +0.28% | 6.5만 |
|---|
| 2026.08.03 | ₩18,896 | ₩18,977 | ₩18,789 | ₩18,910 | +0.07% | 2.6만 |
|---|
| 2026.07.31 | ₩18,842 | ₩18,923 | ₩18,802 | ₩18,829 | -0.07% | 5.5만 |
|---|
| 2026.07.30 | ₩18,883 | ₩18,923 | ₩18,802 | ₩18,883 | 0.00% | 4.6만 |
|---|
| 2026.07.29 | ₩18,842 | ₩18,910 | ₩18,802 | ₩18,869 | +0.14% | 4.2만 |
|---|
| 2026.07.28 | ₩18,816 | ₩18,910 | ₩18,789 | ₩18,869 | +0.29% | 3.2만 |
|---|
| 2026.07.27 | ₩18,883 | ₩18,910 | ₩18,789 | ₩18,816 | -0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩18,842 | ₩18,910 | ₩18,816 | ₩18,856 | +0.07% | 3.2만 |
|---|
| 2026.07.23 | ₩18,789 | ₩18,910 | ₩18,789 | ₩18,842 | +0.29% | 12.4만 |
|---|
| 2026.07.22 | ₩18,802 | ₩18,856 | ₩18,775 | ₩18,842 | +0.21% | 5.9만 |
|---|
| 2026.07.21 | ₩18,842 | ₩18,883 | ₩18,816 | ₩18,816 | -0.14% | 7.3만 |
|---|
| 2026.07.20 | ₩18,775 | ₩18,829 | ₩18,749 | ₩18,789 | +0.07% | 8만 |
|---|
| 2026.07.17 | ₩18,869 | ₩18,963 | ₩18,708 | ₩18,749 | -0.64% | 7.5만 |
|---|
| 2026.07.16 | ₩18,910 | ₩18,950 | ₩18,883 | ₩18,923 | +0.07% | 4.2만 |
|---|
| 2026.07.15 | ₩18,977 | ₩19,017 | ₩18,910 | ₩18,950 | -0.14% | 4.3만 |
|---|
| 2026.07.14 | ₩19,137 | ₩19,164 | ₩19,070 | ₩19,111 | -0.14% | 4.2만 |
|---|
| 2026.07.13 | ₩19,178 | ₩19,178 | ₩18,977 | ₩19,111 | -0.35% | 8.6만 |
|---|
| 2026.07.10 | ₩19,124 | ₩19,205 | ₩19,124 | ₩19,178 | +0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩19,124 | ₩19,178 | ₩19,057 | ₩19,178 | +0.28% | 5.3만 |
|---|
| 2026.07.08 | ₩19,124 | ₩19,124 | ₩18,977 | ₩19,070 | -0.28% | 6.2만 |
|---|
| 2026.07.07 | ₩19,205 | ₩19,245 | ₩19,097 | ₩19,137 | -0.35% | 7.6만 |
|---|
| 2026.07.06 | ₩19,191 | ₩19,245 | ₩19,178 | ₩19,205 | +0.07% | 5.8만 |
|---|
| 2026.07.02 | ₩19,178 | ₩19,272 | ₩19,178 | ₩19,218 | +0.21% | 7.7만 |
|---|
| 2026.07.01 | ₩19,245 | ₩19,258 | ₩19,151 | ₩19,218 | -0.14% | 6.9만 |
|---|
| 2026.06.30 | ₩19,231 | ₩19,339 | ₩19,218 | ₩19,285 | +0.28% | 16.3만 |
|---|
| 2026.06.29 | ₩19,245 | ₩19,272 | ₩19,178 | ₩19,231 | -0.07% | 13.6만 |
|---|
| 2026.06.26 | ₩19,245 | ₩19,272 | ₩19,178 | ₩19,245 | 0.00% | 9.7만 |
|---|
| 2026.06.25 | ₩19,191 | ₩19,272 | ₩19,151 | ₩19,258 | +0.35% | 5.9만 |
|---|
| 2026.06.24 | ₩19,178 | ₩19,245 | ₩19,137 | ₩19,191 | +0.07% | 7.1만 |
|---|
| 2026.06.23 | ₩19,218 | ₩19,298 | ₩19,137 | ₩19,178 | -0.21% | 5.1만 |
|---|
| 2026.06.22 | ₩19,312 | ₩19,312 | ₩19,111 | ₩19,231 | -0.42% | 7.3만 |
|---|
| 2026.06.18 | ₩19,312 | ₩19,406 | ₩19,218 | ₩19,272 | -0.21% | 3.7만 |
|---|
| 2026.06.17 | ₩19,245 | ₩19,379 | ₩19,245 | ₩19,298 | +0.28% | 5.4만 |
|---|
| 2026.06.16 | ₩19,446 | ₩19,526 | ₩19,365 | ₩19,446 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩19,325 | ₩19,526 | ₩19,325 | ₩19,406 | +0.42% | 8.4만 |
|---|
| 2026.06.12 | ₩19,339 | ₩19,486 | ₩19,258 | ₩19,365 | +0.14% | 3.1만 |
|---|
| 2026.06.11 | ₩19,312 | ₩19,379 | ₩19,285 | ₩19,325 | +0.07% | 2.7만 |
|---|
| 2026.06.10 | ₩19,258 | ₩19,339 | ₩19,231 | ₩19,312 | +0.28% | 4만 |
|---|
| 2026.06.09 | ₩19,218 | ₩19,339 | ₩19,178 | ₩19,298 | +0.42% | 4.2만 |
|---|
| 2026.06.08 | ₩19,231 | ₩19,312 | ₩19,231 | ₩19,258 | +0.14% | 2.3만 |
|---|
| 2026.06.05 | ₩19,272 | ₩19,339 | ₩19,164 | ₩19,272 | 0.00% | 11만 |
|---|
| 2026.06.04 | ₩19,298 | ₩19,352 | ₩19,245 | ₩19,258 | -0.21% | 2.5만 |
|---|
| 2026.06.03 | ₩19,178 | ₩19,365 | ₩19,164 | ₩19,298 | +0.63% | 15.4만 |
|---|
| 2026.06.02 | ₩19,272 | ₩19,298 | ₩19,124 | ₩19,231 | -0.21% | 5.3만 |
|---|
| 2026.06.01 | ₩19,285 | ₩19,352 | ₩19,258 | ₩19,258 | -0.14% | 3.4만 |
|---|
| 2026.05.29 | ₩19,285 | ₩19,365 | ₩19,245 | ₩19,325 | +0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩19,191 | ₩19,339 | ₩19,191 | ₩19,272 | +0.42% | 5.7만 |
|---|
| 2026.05.27 | ₩19,137 | ₩19,245 | ₩19,137 | ₩19,245 | +0.56% | 3.7만 |
|---|
| 2026.05.26 | ₩19,231 | ₩19,231 | ₩19,124 | ₩19,205 | -0.14% | 2.7만 |
|---|
| 2026.05.22 | ₩19,178 | ₩19,231 | ₩19,097 | ₩19,191 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩19,111 | ₩19,218 | ₩19,111 | ₩19,124 | +0.07% | 3.1만 |
|---|
| 2026.05.20 | ₩19,003 | ₩19,231 | ₩19,003 | ₩19,191 | +0.99% | 3.3만 |
|---|
| 2026.05.19 | ₩18,990 | ₩19,137 | ₩18,963 | ₩19,003 | +0.07% | 4.8만 |
|---|
| 2026.05.18 | ₩19,191 | ₩19,191 | ₩19,057 | ₩19,070 | -0.63% | 5.4만 |
|---|
| 2026.05.15 | ₩19,178 | ₩19,272 | ₩19,044 | ₩19,164 | -0.07% | 4.4만 |
|---|
| 2026.05.14 | ₩19,191 | ₩19,419 | ₩19,191 | ₩19,298 | +0.56% | 4.5만 |
|---|
| 2026.05.13 | ₩19,245 | ₩19,339 | ₩19,070 | ₩19,231 | -0.07% | 7.2만 |
|---|
| 2026.05.12 | ₩19,406 | ₩19,473 | ₩19,392 | ₩19,392 | -0.07% | 5.3만 |
|---|
| 2026.05.11 | ₩19,553 | ₩19,567 | ₩19,406 | ₩19,406 | -0.75% | 4.3만 |
|---|
| 2026.05.08 | ₩19,446 | ₩19,540 | ₩19,446 | ₩19,526 | +0.41% | 3.8만 |
|---|
| 2026.05.07 | ₩19,446 | ₩19,513 | ₩19,406 | ₩19,446 | 0.00% | 5.8만 |
|---|
| 2026.05.06 | ₩19,459 | ₩19,486 | ₩19,272 | ₩19,419 | -0.21% | 6.3만 |
|---|
| 2026.05.05 | ₩19,446 | ₩19,513 | ₩19,339 | ₩19,406 | -0.21% | 5.8만 |
|---|
| 2026.05.04 | ₩19,473 | ₩19,553 | ₩19,298 | ₩19,419 | -0.28% | 8.2만 |
|---|
| 2026.05.01 | ₩19,419 | ₩19,500 | ₩19,365 | ₩19,473 | +0.28% | 7.6만 |
|---|
| 2026.04.30 | ₩19,312 | ₩19,379 | ₩19,245 | ₩19,365 | +0.28% | 6.5만 |
|---|
| 2026.04.29 | ₩19,084 | ₩19,231 | ₩19,084 | ₩19,218 | +0.70% | 8.3만 |
|---|
| 2026.04.28 | ₩19,137 | ₩19,218 | ₩19,070 | ₩19,111 | -0.14% | 8.3만 |
|---|
| 2026.04.27 | ₩19,178 | ₩19,205 | ₩19,137 | ₩19,151 | -0.14% | 10.6만 |
|---|
| 2026.04.24 | ₩19,191 | ₩19,191 | ₩19,003 | ₩19,137 | -0.28% | 10.7만 |
|---|
| 2026.04.23 | ₩19,312 | ₩19,392 | ₩19,084 | ₩19,137 | -0.90% | 15.5만 |
|---|
| 2026.04.22 | ₩19,406 | ₩19,406 | ₩19,231 | ₩19,365 | -0.21% | 8.6만 |
|---|
| 2026.04.21 | ₩19,419 | ₩19,473 | ₩19,272 | ₩19,352 | -0.35% | 6.3만 |
|---|
| 2026.04.20 | ₩19,352 | ₩19,419 | ₩19,312 | ₩19,392 | +0.21% | 4.2만 |
|---|
| 2026.04.17 | ₩19,379 | ₩19,419 | ₩19,245 | ₩19,325 | -0.28% | 26.1만 |
|---|
| 2026.04.16 | ₩19,245 | ₩19,379 | ₩19,245 | ₩19,312 | +0.35% | 4.7만 |
|---|
| 2026.04.15 | ₩19,258 | ₩19,365 | ₩19,137 | ₩19,312 | +0.28% | 12.8만 |
|---|
| 2026.04.14 | ₩19,312 | ₩19,486 | ₩19,312 | ₩19,459 | +0.76% | 10.9만 |
|---|
| 2026.04.13 | ₩19,406 | ₩19,540 | ₩19,218 | ₩19,392 | -0.07% | 16.1만 |
|---|
| 2026.04.10 | ₩19,473 | ₩19,500 | ₩19,258 | ₩19,419 | -0.28% | 1.4만 |
|---|
| 2026.04.09 | ₩19,406 | ₩19,526 | ₩19,325 | ₩19,473 | +0.35% | 7.1만 |
|---|
| 2026.04.08 | ₩19,406 | ₩19,620 | ₩19,379 | ₩19,406 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩19,285 | ₩19,339 | ₩19,137 | ₩19,285 | 0.00% | 8.4만 |
|---|
| 2026.04.06 | ₩19,540 | ₩19,674 | ₩18,936 | ₩19,245 | -1.51% | 34.1만 |
|---|
| 2026.04.02 | ₩19,406 | ₩19,553 | ₩19,339 | ₩19,526 | +0.62% | 3만 |
|---|
| 2026.04.01 | ₩19,580 | ₩20,076 | ₩19,459 | ₩19,634 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩19,137 | ₩19,593 | ₩19,137 | ₩19,580 | +2.31% | 7.3만 |
|---|
| 2026.03.30 | ₩19,044 | ₩19,124 | ₩18,963 | ₩19,044 | 0.00% | 7만 |
|---|
| 2026.03.27 | ₩19,111 | ₩19,258 | ₩18,883 | ₩19,084 | -0.14% | 21.2만 |
|---|
| 2026.03.26 | ₩19,272 | ₩19,272 | ₩19,097 | ₩19,111 | -0.84% | 4.9만 |
|---|
| 2026.03.25 | ₩19,258 | ₩19,379 | ₩19,178 | ₩19,178 | -0.42% | 8.7만 |
|---|
| 2026.03.24 | ₩19,272 | ₩19,272 | ₩19,137 | ₩19,218 | -0.28% | 5.7만 |
|---|
| 2026.03.23 | ₩19,178 | ₩19,433 | ₩19,164 | ₩19,231 | +0.28% | 4.4만 |
|---|
| 2026.03.20 | ₩19,285 | ₩19,325 | ₩19,111 | ₩19,124 | -0.83% | 10만 |
|---|
| 2026.03.19 | ₩19,526 | ₩19,540 | ₩19,285 | ₩19,352 | -0.89% | 12.2만 |
|---|
| 2026.03.18 | ₩19,553 | ₩19,647 | ₩19,446 | ₩19,553 | 0.00% | 13.4만 |
|---|
| 2026.03.17 | ₩19,821 | ₩19,821 | ₩19,634 | ₩19,647 | -0.88% | 4.9만 |
|---|
| 2026.03.16 | ₩19,647 | ₩19,781 | ₩19,647 | ₩19,687 | +0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩19,607 | ₩19,647 | ₩19,580 | ₩19,607 | 0.00% | 11.7만 |
|---|
| 2026.03.12 | ₩19,593 | ₩19,634 | ₩19,486 | ₩19,540 | -0.27% | 7.3만 |
|---|
| 2026.03.11 | ₩19,459 | ₩19,607 | ₩19,459 | ₩19,567 | +0.55% | 15.5만 |
|---|
| 2026.03.10 | ₩19,473 | ₩19,607 | ₩19,473 | ₩19,580 | +0.55% | 6.8만 |
|---|
| 2026.03.09 | ₩19,540 | ₩19,580 | ₩19,392 | ₩19,433 | -0.55% | 12.9만 |
|---|
| 2026.03.06 | ₩19,540 | ₩19,728 | ₩19,540 | ₩19,567 | +0.14% | 21.1만 |
|---|
| 2026.03.05 | ₩19,835 | ₩19,848 | ₩19,781 | ₩19,795 | -0.20% | 8.3만 |
|---|
| 2026.03.04 | ₩19,929 | ₩19,956 | ₩19,848 | ₩19,875 | -0.27% | 5.1만 |
|---|
| 2026.03.03 | ₩19,915 | ₩20,049 | ₩19,915 | ₩19,915 | 0.00% | 7.4만 |
|---|
| 2026.03.02 | ₩20,063 | ₩20,063 | ₩19,942 | ₩19,969 | -0.47% | 8.8만 |
|---|
| 2026.02.27 | ₩19,969 | ₩20,117 | ₩19,875 | ₩20,036 | +0.34% | 13만 |
|---|
| 2026.02.26 | ₩20,143 | ₩20,170 | ₩20,063 | ₩20,090 | -0.27% | 3.7만 |
|---|
| 2026.02.25 | ₩20,103 | ₩20,170 | ₩20,103 | ₩20,143 | +0.20% | 4.1만 |
|---|
| 2026.02.24 | ₩20,090 | ₩20,184 | ₩20,076 | ₩20,076 | -0.07% | 3.7만 |
|---|
| 2026.02.23 | ₩20,090 | ₩20,184 | ₩20,090 | ₩20,103 | +0.07% | 4.5만 |
|---|
| 2026.02.20 | ₩20,130 | ₩20,143 | ₩20,103 | ₩20,130 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩20,143 | ₩20,197 | ₩20,130 | ₩20,170 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩20,184 | ₩20,197 | ₩20,117 | ₩20,117 | -0.33% | 4.9만 |
|---|
| 2026.02.17 | ₩20,277 | ₩20,358 | ₩20,277 | ₩20,304 | +0.13% | 5.5만 |
|---|
| 2026.02.13 | ₩20,277 | ₩20,318 | ₩20,264 | ₩20,277 | 0.00% | 4.2만 |
|---|
| 2026.02.12 | ₩20,291 | ₩20,331 | ₩20,251 | ₩20,264 | -0.13% | 11.1만 |
|---|
| 2026.02.11 | ₩20,304 | ₩20,371 | ₩20,304 | ₩20,331 | +0.13% | 15만 |
|---|
| 2026.02.10 | ₩20,291 | ₩20,318 | ₩20,277 | ₩20,304 | +0.07% | 8만 |
|---|
| 2026.02.09 | ₩20,371 | ₩20,371 | ₩20,251 | ₩20,264 | -0.53% | 5.3만 |
|---|
| 2026.02.06 | ₩20,385 | ₩20,385 | ₩20,291 | ₩20,331 | -0.26% | 7.5만 |
|---|
| 2026.02.05 | ₩20,331 | ₩20,385 | ₩20,251 | ₩20,331 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩20,331 | ₩20,412 | ₩20,251 | ₩20,264 | -0.33% | 6만 |
|---|
| 2026.02.03 | ₩20,277 | ₩20,519 | ₩20,251 | ₩20,331 | +0.26% | 5.8만 |
|---|
| 2026.02.02 | ₩20,291 | ₩20,318 | ₩20,264 | ₩20,277 | -0.07% | 4.2만 |
|---|
| 2026.01.30 | ₩20,277 | ₩20,344 | ₩20,210 | ₩20,304 | +0.13% | 6만 |
|---|
| 2026.01.29 | ₩20,197 | ₩20,277 | ₩20,130 | ₩20,277 | +0.40% | 7.4만 |
|---|
| 2026.01.28 | ₩20,143 | ₩20,237 | ₩20,143 | ₩20,143 | 0.00% | 3.5만 |
|---|
| 2026.01.27 | ₩20,197 | ₩20,251 | ₩20,143 | ₩20,197 | 0.00% | 5.8만 |
|---|
| 2026.01.26 | ₩20,277 | ₩20,277 | ₩20,143 | ₩20,184 | -0.46% | 10.1만 |
|---|
| 2026.01.23 | ₩20,331 | ₩20,344 | ₩20,237 | ₩20,251 | -0.40% | 4.1만 |
|---|
| 2026.01.22 | ₩20,304 | ₩20,304 | ₩20,277 | ₩20,291 | -0.07% | 6.9만 |
|---|
| 2026.01.21 | ₩20,277 | ₩20,318 | ₩20,237 | ₩20,318 | +0.20% | 5.6만 |
|---|
| 2026.01.20 | ₩20,304 | ₩20,331 | ₩20,157 | ₩20,251 | -0.26% | 8.1만 |
|---|
| 2026.01.16 | ₩20,505 | ₩20,505 | ₩20,331 | ₩20,331 | -0.85% | 5.4만 |
|---|
| 2026.01.15 | ₩20,371 | ₩20,479 | ₩20,344 | ₩20,479 | +0.53% | 4.2만 |
|---|
| 2026.01.14 | ₩20,465 | ₩20,505 | ₩20,371 | ₩20,371 | -0.46% | 2.8만 |
|---|
| 2026.01.13 | ₩20,492 | ₩20,599 | ₩20,465 | ₩20,572 | +0.39% | 5.5만 |
|---|
| 2026.01.12 | ₩20,505 | ₩20,572 | ₩20,465 | ₩20,479 | -0.13% | 5.1만 |
|---|
| 2026.01.09 | ₩20,505 | ₩20,572 | ₩20,438 | ₩20,505 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩20,452 | ₩20,519 | ₩20,412 | ₩20,479 | +0.13% | 5.4만 |
|---|
| 2026.01.07 | ₩20,452 | ₩20,505 | ₩20,412 | ₩20,452 | 0.00% | 4.8만 |
|---|
| 2026.01.06 | ₩20,371 | ₩20,532 | ₩20,371 | ₩20,425 | +0.26% | 4.5만 |
|---|
| 2026.01.05 | ₩20,358 | ₩20,438 | ₩20,344 | ₩20,425 | +0.33% | 5만 |
|---|
| 2026.01.02 | ₩20,519 | ₩20,519 | ₩20,304 | ₩20,398 | -0.59% | 5.3만 |
|---|
| 2025.12.31 | ₩20,479 | ₩20,586 | ₩20,452 | ₩20,452 | -0.13% | 7.4만 |
|---|
| 2025.12.30 | ₩20,331 | ₩20,519 | ₩20,331 | ₩20,438 | +0.53% | 8.8만 |
|---|
| 2025.12.29 | ₩20,358 | ₩20,452 | ₩20,277 | ₩20,371 | +0.07% | 8.6만 |
|---|
| 2025.12.26 | ₩20,371 | ₩20,438 | ₩20,304 | ₩20,371 | 0.00% | 7만 |
|---|
| 2025.12.24 | ₩20,385 | ₩20,412 | ₩20,344 | ₩20,358 | -0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩20,492 | ₩20,626 | ₩20,398 | ₩20,412 | -0.39% | 4.1만 |
|---|
| 2025.12.22 | ₩20,438 | ₩20,653 | ₩20,398 | ₩20,479 | +0.20% | 5.9만 |
|---|
| 2025.12.19 | ₩20,519 | ₩20,572 | ₩20,398 | ₩20,479 | -0.20% | 6.8만 |
|---|
| 2025.12.18 | ₩20,425 | ₩20,653 | ₩20,344 | ₩20,586 | +0.79% | 7.8만 |
|---|
| 2025.12.17 | ₩20,331 | ₩20,505 | ₩20,331 | ₩20,412 | +0.40% | 6.1만 |
|---|
| 2025.12.16 | ₩20,559 | ₩20,613 | ₩20,492 | ₩20,559 | 0.00% | 6.3만 |
|---|
| 2025.12.15 | ₩20,626 | ₩20,653 | ₩20,492 | ₩20,599 | -0.13% | 7.8만 |
|---|
| 2025.12.12 | ₩20,559 | ₩20,653 | ₩20,532 | ₩20,532 | -0.13% | 3.4만 |
|---|
| 2025.12.11 | ₩20,532 | ₩20,774 | ₩20,532 | ₩20,626 | +0.46% | 2.3만 |
|---|
| 2025.12.10 | ₩20,492 | ₩20,626 | ₩20,465 | ₩20,559 | +0.33% | 7.9만 |
|---|
| 2025.12.09 | ₩20,519 | ₩20,626 | ₩20,505 | ₩20,626 | +0.52% | 4.3만 |
|---|
| 2025.12.08 | ₩20,559 | ₩20,613 | ₩20,492 | ₩20,505 | -0.26% | 6.8만 |
|---|
| 2025.12.05 | ₩20,599 | ₩20,760 | ₩20,546 | ₩20,559 | -0.20% | 3.2만 |
|---|
| 2025.12.04 | ₩20,586 | ₩20,693 | ₩20,572 | ₩20,599 | +0.07% | 3.3만 |
|---|
| 2025.12.03 | ₩20,546 | ₩20,747 | ₩20,546 | ₩20,666 | +0.59% | 6.2만 |
|---|
| 2025.12.02 | ₩20,720 | ₩20,720 | ₩20,519 | ₩20,546 | -0.84% | 3.5만 |
|---|
| 2025.12.01 | ₩20,626 | ₩20,653 | ₩20,519 | ₩20,653 | +0.13% | 4.1만 |
|---|
| 2025.11.28 | ₩20,720 | ₩20,760 | ₩20,586 | ₩20,613 | -0.52% | 2.9만 |
|---|
| 2025.11.26 | ₩20,693 | ₩20,747 | ₩20,398 | ₩20,666 | -0.13% | 4.4만 |
|---|
| 2025.11.25 | ₩20,492 | ₩20,868 | ₩20,452 | ₩20,760 | +1.31% | 13.3만 |
|---|
| 2025.11.24 | ₩20,358 | ₩20,559 | ₩20,358 | ₩20,492 | +0.66% | 6.2만 |
|---|
| 2025.11.21 | ₩20,304 | ₩20,465 | ₩20,304 | ₩20,412 | +0.53% | 5만 |
|---|
| 2025.11.20 | ₩20,398 | ₩20,519 | ₩20,318 | ₩20,331 | -0.33% | 4.9만 |
|---|
| 2025.11.19 | ₩20,532 | ₩20,653 | ₩20,371 | ₩20,479 | -0.26% | 4.7만 |
|---|
| 2025.11.18 | ₩20,572 | ₩20,653 | ₩20,572 | ₩20,572 | 0.00% | 3.8만 |
|---|
| 2025.11.17 | ₩20,666 | ₩20,666 | ₩20,519 | ₩20,586 | -0.39% | 3.8만 |
|---|
| 2025.11.14 | ₩20,626 | ₩20,733 | ₩20,586 | ₩20,626 | 0.00% | 3.6만 |
|---|
| 2025.11.13 | ₩20,707 | ₩20,787 | ₩20,680 | ₩20,720 | +0.06% | 3.6만 |
|---|
| 2025.11.12 | ₩20,720 | ₩20,827 | ₩20,707 | ₩20,787 | +0.32% | 2.4만 |
|---|
| 2025.11.11 | ₩20,626 | ₩20,827 | ₩20,626 | ₩20,693 | +0.33% | 5.8만 |
|---|
| 2025.11.10 | ₩20,707 | ₩20,881 | ₩20,693 | ₩20,774 | +0.32% | 6.7만 |
|---|
| 2025.11.07 | ₩20,720 | ₩20,774 | ₩20,586 | ₩20,774 | +0.26% | 5만 |
|---|
| 2025.11.06 | ₩20,626 | ₩20,787 | ₩20,532 | ₩20,693 | +0.33% | 1.8만 |
|---|
| 2025.11.05 | ₩20,599 | ₩20,707 | ₩20,519 | ₩20,707 | +0.52% | 2만 |
|---|
| 2025.11.04 | ₩20,613 | ₩20,640 | ₩20,505 | ₩20,626 | +0.07% | 4.5만 |
|---|
| 2025.11.03 | ₩20,787 | ₩20,787 | ₩20,492 | ₩20,572 | -1.03% | 8만 |
|---|
| 2025.10.31 | ₩20,814 | ₩20,868 | ₩20,640 | ₩20,747 | -0.32% | 4.1만 |
|---|
| 2025.10.30 | ₩20,747 | ₩20,814 | ₩20,599 | ₩20,693 | -0.26% | 8.2만 |
|---|
| 2025.10.29 | ₩20,787 | ₩20,894 | ₩20,680 | ₩20,747 | -0.19% | 5.4만 |
|---|
| 2025.10.28 | ₩20,800 | ₩20,827 | ₩20,720 | ₩20,774 | -0.13% | 3.6만 |
|---|
| 2025.10.27 | ₩20,841 | ₩20,894 | ₩20,720 | ₩20,881 | +0.19% | 2.9만 |
|---|
| 2025.10.24 | ₩20,935 | ₩21,055 | ₩20,720 | ₩20,894 | -0.19% | 6.7만 |
|---|
| 2025.10.23 | ₩20,868 | ₩21,176 | ₩20,814 | ₩20,854 | -0.06% | 27.5만 |
|---|
| 2025.10.22 | ₩20,774 | ₩21,002 | ₩20,733 | ₩20,948 | +0.84% | 6.4만 |
|---|
| 2025.10.21 | ₩20,613 | ₩20,800 | ₩20,613 | ₩20,800 | +0.91% | 2.8만 |
|---|
| 2025.10.20 | ₩20,693 | ₩20,841 | ₩20,559 | ₩20,626 | -0.32% | 54.5만 |
|---|
| 2025.10.17 | ₩20,707 | ₩20,720 | ₩20,559 | ₩20,693 | -0.06% | 7.5만 |
|---|
| 2025.10.16 | ₩20,881 | ₩20,881 | ₩20,693 | ₩20,707 | -0.83% | 7.1만 |
|---|
| 2025.10.15 | ₩20,814 | ₩21,028 | ₩20,733 | ₩20,894 | +0.39% | 7.7만 |
|---|
| 2025.10.14 | ₩20,988 | ₩21,122 | ₩20,814 | ₩21,069 | +0.38% | 12.3만 |
|---|
| 2025.10.13 | ₩20,854 | ₩21,096 | ₩20,800 | ₩20,921 | +0.32% | 4.8만 |
|---|
| 2025.10.10 | ₩20,921 | ₩20,975 | ₩20,800 | ₩20,854 | -0.32% | 4.5만 |
|---|