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 | ₩17,852 | ₩18,039 | ₩17,838 | ₩17,959 | +0.60% | 8.9만 |
| 2026.10.08 | ₩17,852 | ₩17,919 | ₩17,355 | ₩17,811 | -0.23% | 16.8만 |
| 2026.10.07 | ₩17,811 | ₩17,932 | ₩17,784 | ₩17,798 | -0.08% | 13.2만 |
| 2026.10.06 | ₩17,704 | ₩17,905 | ₩17,704 | ₩17,865 | +0.91% | 13.7만 |
| 2026.10.05 | ₩18,401 | ₩18,401 | ₩17,503 | ₩17,664 | -4.01% | 52.4만 |
| 2026.10.02 | ₩18,240 | ₩18,401 | ₩18,240 | ₩18,348 | +0.59% | 3.1만 |
| 2026.10.01 | ₩18,120 | ₩18,281 | ₩18,080 | ₩18,187 | +0.37% | 9.5만 |
| 2026.09.30 | ₩18,240 | ₩18,294 | ₩18,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,173 |
| -0.37% |
| 5.6만 |
| 2026.09.29 | ₩18,066 | ₩18,173 | ₩17,999 | ₩18,173 | +0.59% | 5.4만 |
|---|
| 2026.09.28 | ₩18,160 | ₩18,187 | ₩17,986 | ₩17,999 | -0.89% | 14.1만 |
|---|
| 2026.09.25 | ₩18,240 | ₩18,240 | ₩18,120 | ₩18,187 | -0.29% | 8.6만 |
|---|
| 2026.09.24 | ₩18,240 | ₩18,254 | ₩18,120 | ₩18,187 | -0.29% | 6.9만 |
|---|
| 2026.09.23 | ₩18,401 | ₩18,401 | ₩18,267 | ₩18,308 | -0.51% | 23.1만 |
|---|
| 2026.09.22 | ₩18,415 | ₩18,428 | ₩18,294 | ₩18,375 | -0.22% | 12.7만 |
|---|
| 2026.09.21 | ₩18,442 | ₩18,482 | ₩18,401 | ₩18,428 | -0.07% | 8.3만 |
|---|
| 2026.09.18 | ₩18,589 | ₩18,656 | ₩18,388 | ₩18,468 | -0.65% | 11.1만 |
|---|
| 2026.09.17 | ₩18,576 | ₩18,710 | ₩18,549 | ₩18,589 | +0.07% | 5.4만 |
|---|
| 2026.09.16 | ₩18,549 | ₩18,643 | ₩18,536 | ₩18,536 | -0.07% | 2.6만 |
|---|
| 2026.09.15 | ₩18,696 | ₩18,844 | ₩18,656 | ₩18,683 | -0.07% | 8.1만 |
|---|
| 2026.09.14 | ₩18,831 | ₩18,884 | ₩18,549 | ₩18,737 | -0.50% | 6.5만 |
|---|
| 2026.09.11 | ₩18,871 | ₩19,085 | ₩18,844 | ₩18,844 | -0.14% | 4.9만 |
|---|
| 2026.09.10 | ₩19,005 | ₩19,032 | ₩18,871 | ₩18,898 | -0.56% | 2.7만 |
|---|
| 2026.09.09 | ₩18,992 | ₩19,059 | ₩18,978 | ₩19,005 | +0.07% | 2.1만 |
|---|
| 2026.09.08 | ₩19,032 | ₩19,112 | ₩18,911 | ₩18,978 | -0.28% | 4.9만 |
|---|
| 2026.09.04 | ₩19,099 | ₩19,126 | ₩19,059 | ₩19,112 | +0.07% | 1.6만 |
|---|
| 2026.09.03 | ₩18,978 | ₩19,193 | ₩18,871 | ₩19,139 | +0.85% | 16.5만 |
|---|
| 2026.09.02 | ₩18,965 | ₩19,072 | ₩18,898 | ₩18,992 | +0.14% | 15.5만 |
|---|
| 2026.09.01 | ₩18,884 | ₩19,045 | ₩18,857 | ₩18,911 | +0.14% | 8.9만 |
|---|
| 2026.08.31 | ₩18,938 | ₩19,005 | ₩18,911 | ₩18,951 | +0.07% | 5.6만 |
|---|
| 2026.08.28 | ₩18,951 | ₩19,032 | ₩18,898 | ₩19,018 | +0.35% | 4.4만 |
|---|
| 2026.08.27 | ₩18,938 | ₩19,045 | ₩18,938 | ₩18,978 | +0.21% | 6.3만 |
|---|
| 2026.08.26 | ₩18,938 | ₩18,992 | ₩18,898 | ₩18,924 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩18,857 | ₩19,045 | ₩18,831 | ₩18,965 | +0.57% | 7만 |
|---|
| 2026.08.24 | ₩18,857 | ₩18,938 | ₩18,831 | ₩18,857 | 0.00% | 4.7만 |
|---|
| 2026.08.21 | ₩18,871 | ₩18,938 | ₩18,871 | ₩18,898 | +0.14% | 3.4만 |
|---|
| 2026.08.20 | ₩19,005 | ₩19,045 | ₩18,898 | ₩18,898 | -0.56% | 3.4만 |
|---|
| 2026.08.19 | ₩18,965 | ₩19,032 | ₩18,898 | ₩19,005 | +0.21% | 4.1만 |
|---|
| 2026.08.18 | ₩19,059 | ₩19,072 | ₩19,018 | ₩19,045 | -0.07% | 3.7만 |
|---|
| 2026.08.17 | ₩19,072 | ₩19,126 | ₩18,992 | ₩19,045 | -0.14% | 3.2만 |
|---|
| 2026.08.14 | ₩19,126 | ₩19,179 | ₩18,992 | ₩19,032 | -0.49% | 2.5만 |
|---|
| 2026.08.13 | ₩19,072 | ₩19,220 | ₩19,072 | ₩19,126 | +0.28% | 5.2만 |
|---|
| 2026.08.12 | ₩19,085 | ₩19,139 | ₩18,978 | ₩19,085 | 0.00% | 6.6만 |
|---|
| 2026.08.11 | ₩19,126 | ₩19,179 | ₩19,032 | ₩19,139 | +0.07% | 4.3만 |
|---|
| 2026.08.10 | ₩18,898 | ₩19,407 | ₩18,898 | ₩19,045 | +0.78% | 10.4만 |
|---|
| 2026.08.07 | ₩18,978 | ₩19,059 | ₩18,978 | ₩18,992 | +0.07% | 7.1만 |
|---|
| 2026.08.06 | ₩19,005 | ₩19,018 | ₩18,911 | ₩18,978 | -0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩18,951 | ₩19,045 | ₩18,857 | ₩18,951 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩18,898 | ₩19,059 | ₩18,884 | ₩18,951 | +0.28% | 6.5만 |
|---|
| 2026.08.03 | ₩18,898 | ₩18,978 | ₩18,790 | ₩18,911 | +0.07% | 2.6만 |
|---|
| 2026.07.31 | ₩18,844 | ₩18,924 | ₩18,804 | ₩18,831 | -0.07% | 5.5만 |
|---|
| 2026.07.30 | ₩18,884 | ₩18,924 | ₩18,804 | ₩18,884 | 0.00% | 4.6만 |
|---|
| 2026.07.29 | ₩18,844 | ₩18,911 | ₩18,804 | ₩18,871 | +0.14% | 4.2만 |
|---|
| 2026.07.28 | ₩18,817 | ₩18,911 | ₩18,790 | ₩18,871 | +0.29% | 3.2만 |
|---|
| 2026.07.27 | ₩18,884 | ₩18,911 | ₩18,790 | ₩18,817 | -0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩18,844 | ₩18,911 | ₩18,817 | ₩18,857 | +0.07% | 3.2만 |
|---|
| 2026.07.23 | ₩18,790 | ₩18,911 | ₩18,790 | ₩18,844 | +0.29% | 12.4만 |
|---|
| 2026.07.22 | ₩18,804 | ₩18,857 | ₩18,777 | ₩18,844 | +0.21% | 5.9만 |
|---|
| 2026.07.21 | ₩18,844 | ₩18,884 | ₩18,817 | ₩18,817 | -0.14% | 7.3만 |
|---|
| 2026.07.20 | ₩18,777 | ₩18,831 | ₩18,750 | ₩18,790 | +0.07% | 8만 |
|---|
| 2026.07.17 | ₩18,871 | ₩18,965 | ₩18,710 | ₩18,750 | -0.64% | 7.5만 |
|---|
| 2026.07.16 | ₩18,911 | ₩18,951 | ₩18,884 | ₩18,924 | +0.07% | 4.2만 |
|---|
| 2026.07.15 | ₩18,978 | ₩19,018 | ₩18,911 | ₩18,951 | -0.14% | 4.3만 |
|---|
| 2026.07.14 | ₩19,139 | ₩19,166 | ₩19,072 | ₩19,112 | -0.14% | 4.2만 |
|---|
| 2026.07.13 | ₩19,179 | ₩19,179 | ₩18,978 | ₩19,112 | -0.35% | 8.6만 |
|---|
| 2026.07.10 | ₩19,126 | ₩19,206 | ₩19,126 | ₩19,179 | +0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩19,126 | ₩19,179 | ₩19,059 | ₩19,179 | +0.28% | 5.3만 |
|---|
| 2026.07.08 | ₩19,126 | ₩19,126 | ₩18,978 | ₩19,072 | -0.28% | 6.2만 |
|---|
| 2026.07.07 | ₩19,206 | ₩19,246 | ₩19,099 | ₩19,139 | -0.35% | 7.6만 |
|---|
| 2026.07.06 | ₩19,193 | ₩19,246 | ₩19,179 | ₩19,206 | +0.07% | 5.8만 |
|---|
| 2026.07.02 | ₩19,179 | ₩19,273 | ₩19,179 | ₩19,220 | +0.21% | 7.7만 |
|---|
| 2026.07.01 | ₩19,246 | ₩19,260 | ₩19,152 | ₩19,220 | -0.14% | 6.9만 |
|---|
| 2026.06.30 | ₩19,233 | ₩19,340 | ₩19,220 | ₩19,287 | +0.28% | 16.3만 |
|---|
| 2026.06.29 | ₩19,246 | ₩19,273 | ₩19,179 | ₩19,233 | -0.07% | 13.6만 |
|---|
| 2026.06.26 | ₩19,246 | ₩19,273 | ₩19,179 | ₩19,246 | 0.00% | 9.7만 |
|---|
| 2026.06.25 | ₩19,193 | ₩19,273 | ₩19,152 | ₩19,260 | +0.35% | 5.9만 |
|---|
| 2026.06.24 | ₩19,179 | ₩19,246 | ₩19,139 | ₩19,193 | +0.07% | 7.1만 |
|---|
| 2026.06.23 | ₩19,220 | ₩19,300 | ₩19,139 | ₩19,179 | -0.21% | 5.1만 |
|---|
| 2026.06.22 | ₩19,313 | ₩19,313 | ₩19,112 | ₩19,233 | -0.42% | 7.3만 |
|---|
| 2026.06.18 | ₩19,313 | ₩19,407 | ₩19,220 | ₩19,273 | -0.21% | 3.7만 |
|---|
| 2026.06.17 | ₩19,246 | ₩19,380 | ₩19,246 | ₩19,300 | +0.28% | 5.4만 |
|---|
| 2026.06.16 | ₩19,448 | ₩19,528 | ₩19,367 | ₩19,448 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩19,327 | ₩19,528 | ₩19,327 | ₩19,407 | +0.42% | 8.4만 |
|---|
| 2026.06.12 | ₩19,340 | ₩19,488 | ₩19,260 | ₩19,367 | +0.14% | 3.1만 |
|---|
| 2026.06.11 | ₩19,313 | ₩19,380 | ₩19,287 | ₩19,327 | +0.07% | 2.7만 |
|---|
| 2026.06.10 | ₩19,260 | ₩19,340 | ₩19,233 | ₩19,313 | +0.28% | 4만 |
|---|
| 2026.06.09 | ₩19,220 | ₩19,340 | ₩19,179 | ₩19,300 | +0.42% | 4.2만 |
|---|
| 2026.06.08 | ₩19,233 | ₩19,313 | ₩19,233 | ₩19,260 | +0.14% | 2.3만 |
|---|
| 2026.06.05 | ₩19,273 | ₩19,340 | ₩19,166 | ₩19,273 | 0.00% | 11만 |
|---|
| 2026.06.04 | ₩19,300 | ₩19,354 | ₩19,246 | ₩19,260 | -0.21% | 2.5만 |
|---|
| 2026.06.03 | ₩19,179 | ₩19,367 | ₩19,166 | ₩19,300 | +0.63% | 15.4만 |
|---|
| 2026.06.02 | ₩19,273 | ₩19,300 | ₩19,126 | ₩19,233 | -0.21% | 5.3만 |
|---|
| 2026.06.01 | ₩19,287 | ₩19,354 | ₩19,260 | ₩19,260 | -0.14% | 3.4만 |
|---|
| 2026.05.29 | ₩19,287 | ₩19,367 | ₩19,246 | ₩19,327 | +0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩19,193 | ₩19,340 | ₩19,193 | ₩19,273 | +0.42% | 5.7만 |
|---|
| 2026.05.27 | ₩19,139 | ₩19,246 | ₩19,139 | ₩19,246 | +0.56% | 3.7만 |
|---|
| 2026.05.26 | ₩19,233 | ₩19,233 | ₩19,126 | ₩19,206 | -0.14% | 2.7만 |
|---|
| 2026.05.22 | ₩19,179 | ₩19,233 | ₩19,099 | ₩19,193 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩19,112 | ₩19,220 | ₩19,112 | ₩19,126 | +0.07% | 3.1만 |
|---|
| 2026.05.20 | ₩19,005 | ₩19,233 | ₩19,005 | ₩19,193 | +0.99% | 3.3만 |
|---|
| 2026.05.19 | ₩18,992 | ₩19,139 | ₩18,965 | ₩19,005 | +0.07% | 4.8만 |
|---|
| 2026.05.18 | ₩19,193 | ₩19,193 | ₩19,059 | ₩19,072 | -0.63% | 5.4만 |
|---|
| 2026.05.15 | ₩19,179 | ₩19,273 | ₩19,045 | ₩19,166 | -0.07% | 4.4만 |
|---|
| 2026.05.14 | ₩19,193 | ₩19,421 | ₩19,193 | ₩19,300 | +0.56% | 4.5만 |
|---|
| 2026.05.13 | ₩19,246 | ₩19,340 | ₩19,072 | ₩19,233 | -0.07% | 7.2만 |
|---|
| 2026.05.12 | ₩19,407 | ₩19,474 | ₩19,394 | ₩19,394 | -0.07% | 5.3만 |
|---|
| 2026.05.11 | ₩19,555 | ₩19,568 | ₩19,407 | ₩19,407 | -0.75% | 4.3만 |
|---|
| 2026.05.08 | ₩19,448 | ₩19,541 | ₩19,448 | ₩19,528 | +0.41% | 3.8만 |
|---|
| 2026.05.07 | ₩19,448 | ₩19,515 | ₩19,407 | ₩19,448 | 0.00% | 5.8만 |
|---|
| 2026.05.06 | ₩19,461 | ₩19,488 | ₩19,273 | ₩19,421 | -0.21% | 6.3만 |
|---|
| 2026.05.05 | ₩19,448 | ₩19,515 | ₩19,340 | ₩19,407 | -0.21% | 5.8만 |
|---|
| 2026.05.04 | ₩19,474 | ₩19,555 | ₩19,300 | ₩19,421 | -0.28% | 8.2만 |
|---|
| 2026.05.01 | ₩19,421 | ₩19,501 | ₩19,367 | ₩19,474 | +0.28% | 7.6만 |
|---|
| 2026.04.30 | ₩19,313 | ₩19,380 | ₩19,246 | ₩19,367 | +0.28% | 6.5만 |
|---|
| 2026.04.29 | ₩19,085 | ₩19,233 | ₩19,085 | ₩19,220 | +0.70% | 8.3만 |
|---|
| 2026.04.28 | ₩19,139 | ₩19,220 | ₩19,072 | ₩19,112 | -0.14% | 8.3만 |
|---|
| 2026.04.27 | ₩19,179 | ₩19,206 | ₩19,139 | ₩19,152 | -0.14% | 10.6만 |
|---|
| 2026.04.24 | ₩19,193 | ₩19,193 | ₩19,005 | ₩19,139 | -0.28% | 10.7만 |
|---|
| 2026.04.23 | ₩19,313 | ₩19,394 | ₩19,085 | ₩19,139 | -0.90% | 15.5만 |
|---|
| 2026.04.22 | ₩19,407 | ₩19,407 | ₩19,233 | ₩19,367 | -0.21% | 8.6만 |
|---|
| 2026.04.21 | ₩19,421 | ₩19,474 | ₩19,273 | ₩19,354 | -0.35% | 6.3만 |
|---|
| 2026.04.20 | ₩19,354 | ₩19,421 | ₩19,313 | ₩19,394 | +0.21% | 4.2만 |
|---|
| 2026.04.17 | ₩19,380 | ₩19,421 | ₩19,246 | ₩19,327 | -0.28% | 26.1만 |
|---|
| 2026.04.16 | ₩19,246 | ₩19,380 | ₩19,246 | ₩19,313 | +0.35% | 4.7만 |
|---|
| 2026.04.15 | ₩19,260 | ₩19,367 | ₩19,139 | ₩19,313 | +0.28% | 12.8만 |
|---|
| 2026.04.14 | ₩19,313 | ₩19,488 | ₩19,313 | ₩19,461 | +0.76% | 10.9만 |
|---|
| 2026.04.13 | ₩19,407 | ₩19,541 | ₩19,220 | ₩19,394 | -0.07% | 16.1만 |
|---|
| 2026.04.10 | ₩19,474 | ₩19,501 | ₩19,260 | ₩19,421 | -0.28% | 1.4만 |
|---|
| 2026.04.09 | ₩19,407 | ₩19,528 | ₩19,327 | ₩19,474 | +0.35% | 7.1만 |
|---|
| 2026.04.08 | ₩19,407 | ₩19,622 | ₩19,380 | ₩19,407 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩19,287 | ₩19,340 | ₩19,139 | ₩19,287 | 0.00% | 8.4만 |
|---|
| 2026.04.06 | ₩19,541 | ₩19,676 | ₩18,938 | ₩19,246 | -1.51% | 34.1만 |
|---|
| 2026.04.02 | ₩19,407 | ₩19,555 | ₩19,340 | ₩19,528 | +0.62% | 3만 |
|---|
| 2026.04.01 | ₩19,582 | ₩20,078 | ₩19,461 | ₩19,635 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩19,139 | ₩19,595 | ₩19,139 | ₩19,582 | +2.31% | 7.3만 |
|---|
| 2026.03.30 | ₩19,045 | ₩19,126 | ₩18,965 | ₩19,045 | 0.00% | 7만 |
|---|
| 2026.03.27 | ₩19,112 | ₩19,260 | ₩18,884 | ₩19,085 | -0.14% | 21.2만 |
|---|
| 2026.03.26 | ₩19,273 | ₩19,273 | ₩19,099 | ₩19,112 | -0.84% | 4.9만 |
|---|
| 2026.03.25 | ₩19,260 | ₩19,380 | ₩19,179 | ₩19,179 | -0.42% | 8.7만 |
|---|
| 2026.03.24 | ₩19,273 | ₩19,273 | ₩19,139 | ₩19,220 | -0.28% | 5.7만 |
|---|
| 2026.03.23 | ₩19,179 | ₩19,434 | ₩19,166 | ₩19,233 | +0.28% | 4.4만 |
|---|
| 2026.03.20 | ₩19,287 | ₩19,327 | ₩19,112 | ₩19,126 | -0.83% | 10만 |
|---|
| 2026.03.19 | ₩19,528 | ₩19,541 | ₩19,287 | ₩19,354 | -0.89% | 12.2만 |
|---|
| 2026.03.18 | ₩19,555 | ₩19,649 | ₩19,448 | ₩19,555 | 0.00% | 13.4만 |
|---|
| 2026.03.17 | ₩19,823 | ₩19,823 | ₩19,635 | ₩19,649 | -0.88% | 4.9만 |
|---|
| 2026.03.16 | ₩19,649 | ₩19,783 | ₩19,649 | ₩19,689 | +0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩19,608 | ₩19,649 | ₩19,582 | ₩19,608 | 0.00% | 11.7만 |
|---|
| 2026.03.12 | ₩19,595 | ₩19,635 | ₩19,488 | ₩19,541 | -0.27% | 7.3만 |
|---|
| 2026.03.11 | ₩19,461 | ₩19,608 | ₩19,461 | ₩19,568 | +0.55% | 15.5만 |
|---|
| 2026.03.10 | ₩19,474 | ₩19,608 | ₩19,474 | ₩19,582 | +0.55% | 6.8만 |
|---|
| 2026.03.09 | ₩19,541 | ₩19,582 | ₩19,394 | ₩19,434 | -0.55% | 12.9만 |
|---|
| 2026.03.06 | ₩19,541 | ₩19,729 | ₩19,541 | ₩19,568 | +0.14% | 21.1만 |
|---|
| 2026.03.05 | ₩19,836 | ₩19,850 | ₩19,783 | ₩19,796 | -0.20% | 8.3만 |
|---|
| 2026.03.04 | ₩19,930 | ₩19,957 | ₩19,850 | ₩19,877 | -0.27% | 5.1만 |
|---|
| 2026.03.03 | ₩19,917 | ₩20,051 | ₩19,917 | ₩19,917 | 0.00% | 7.4만 |
|---|
| 2026.03.02 | ₩20,065 | ₩20,065 | ₩19,944 | ₩19,971 | -0.47% | 8.8만 |
|---|
| 2026.02.27 | ₩19,971 | ₩20,118 | ₩19,877 | ₩20,038 | +0.34% | 13만 |
|---|
| 2026.02.26 | ₩20,145 | ₩20,172 | ₩20,065 | ₩20,091 | -0.27% | 3.7만 |
|---|
| 2026.02.25 | ₩20,105 | ₩20,172 | ₩20,105 | ₩20,145 | +0.20% | 4.1만 |
|---|
| 2026.02.24 | ₩20,091 | ₩20,185 | ₩20,078 | ₩20,078 | -0.07% | 3.7만 |
|---|
| 2026.02.23 | ₩20,091 | ₩20,185 | ₩20,091 | ₩20,105 | +0.07% | 4.5만 |
|---|
| 2026.02.20 | ₩20,132 | ₩20,145 | ₩20,105 | ₩20,132 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩20,145 | ₩20,199 | ₩20,132 | ₩20,172 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩20,185 | ₩20,199 | ₩20,118 | ₩20,118 | -0.33% | 4.9만 |
|---|
| 2026.02.17 | ₩20,279 | ₩20,360 | ₩20,279 | ₩20,306 | +0.13% | 5.5만 |
|---|
| 2026.02.13 | ₩20,279 | ₩20,319 | ₩20,266 | ₩20,279 | 0.00% | 4.2만 |
|---|
| 2026.02.12 | ₩20,293 | ₩20,333 | ₩20,252 | ₩20,266 | -0.13% | 11.1만 |
|---|
| 2026.02.11 | ₩20,306 | ₩20,373 | ₩20,306 | ₩20,333 | +0.13% | 15만 |
|---|
| 2026.02.10 | ₩20,293 | ₩20,319 | ₩20,279 | ₩20,306 | +0.07% | 8만 |
|---|
| 2026.02.09 | ₩20,373 | ₩20,373 | ₩20,252 | ₩20,266 | -0.53% | 5.3만 |
|---|
| 2026.02.06 | ₩20,386 | ₩20,386 | ₩20,293 | ₩20,333 | -0.26% | 7.5만 |
|---|
| 2026.02.05 | ₩20,333 | ₩20,386 | ₩20,252 | ₩20,333 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩20,333 | ₩20,413 | ₩20,252 | ₩20,266 | -0.33% | 6만 |
|---|
| 2026.02.03 | ₩20,279 | ₩20,521 | ₩20,252 | ₩20,333 | +0.26% | 5.8만 |
|---|
| 2026.02.02 | ₩20,293 | ₩20,319 | ₩20,266 | ₩20,279 | -0.07% | 4.2만 |
|---|
| 2026.01.30 | ₩20,279 | ₩20,346 | ₩20,212 | ₩20,306 | +0.13% | 6만 |
|---|
| 2026.01.29 | ₩20,199 | ₩20,279 | ₩20,132 | ₩20,279 | +0.40% | 7.4만 |
|---|
| 2026.01.28 | ₩20,145 | ₩20,239 | ₩20,145 | ₩20,145 | 0.00% | 3.5만 |
|---|
| 2026.01.27 | ₩20,199 | ₩20,252 | ₩20,145 | ₩20,199 | 0.00% | 5.8만 |
|---|
| 2026.01.26 | ₩20,279 | ₩20,279 | ₩20,145 | ₩20,185 | -0.46% | 10.1만 |
|---|
| 2026.01.23 | ₩20,333 | ₩20,346 | ₩20,239 | ₩20,252 | -0.40% | 4.1만 |
|---|
| 2026.01.22 | ₩20,306 | ₩20,306 | ₩20,279 | ₩20,293 | -0.07% | 6.9만 |
|---|
| 2026.01.21 | ₩20,279 | ₩20,319 | ₩20,239 | ₩20,319 | +0.20% | 5.6만 |
|---|
| 2026.01.20 | ₩20,306 | ₩20,333 | ₩20,158 | ₩20,252 | -0.26% | 8.1만 |
|---|
| 2026.01.16 | ₩20,507 | ₩20,507 | ₩20,333 | ₩20,333 | -0.85% | 5.4만 |
|---|
| 2026.01.15 | ₩20,373 | ₩20,480 | ₩20,346 | ₩20,480 | +0.53% | 4.2만 |
|---|
| 2026.01.14 | ₩20,467 | ₩20,507 | ₩20,373 | ₩20,373 | -0.46% | 2.8만 |
|---|
| 2026.01.13 | ₩20,494 | ₩20,601 | ₩20,467 | ₩20,574 | +0.39% | 5.5만 |
|---|
| 2026.01.12 | ₩20,507 | ₩20,574 | ₩20,467 | ₩20,480 | -0.13% | 5.1만 |
|---|
| 2026.01.09 | ₩20,507 | ₩20,574 | ₩20,440 | ₩20,507 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩20,453 | ₩20,521 | ₩20,413 | ₩20,480 | +0.13% | 5.4만 |
|---|
| 2026.01.07 | ₩20,453 | ₩20,507 | ₩20,413 | ₩20,453 | 0.00% | 4.8만 |
|---|
| 2026.01.06 | ₩20,373 | ₩20,534 | ₩20,373 | ₩20,427 | +0.26% | 4.5만 |
|---|
| 2026.01.05 | ₩20,360 | ₩20,440 | ₩20,346 | ₩20,427 | +0.33% | 5만 |
|---|
| 2026.01.02 | ₩20,521 | ₩20,521 | ₩20,306 | ₩20,400 | -0.59% | 5.3만 |
|---|
| 2025.12.31 | ₩20,480 | ₩20,588 | ₩20,453 | ₩20,453 | -0.13% | 7.4만 |
|---|
| 2025.12.30 | ₩20,333 | ₩20,521 | ₩20,333 | ₩20,440 | +0.53% | 8.8만 |
|---|
| 2025.12.29 | ₩20,360 | ₩20,453 | ₩20,279 | ₩20,373 | +0.07% | 8.6만 |
|---|
| 2025.12.26 | ₩20,373 | ₩20,440 | ₩20,306 | ₩20,373 | 0.00% | 7만 |
|---|
| 2025.12.24 | ₩20,386 | ₩20,413 | ₩20,346 | ₩20,360 | -0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩20,494 | ₩20,628 | ₩20,400 | ₩20,413 | -0.39% | 4.1만 |
|---|
| 2025.12.22 | ₩20,440 | ₩20,655 | ₩20,400 | ₩20,480 | +0.20% | 5.9만 |
|---|
| 2025.12.19 | ₩20,521 | ₩20,574 | ₩20,400 | ₩20,480 | -0.20% | 6.8만 |
|---|
| 2025.12.18 | ₩20,427 | ₩20,655 | ₩20,346 | ₩20,588 | +0.79% | 7.8만 |
|---|
| 2025.12.17 | ₩20,333 | ₩20,507 | ₩20,333 | ₩20,413 | +0.40% | 6.1만 |
|---|
| 2025.12.16 | ₩20,561 | ₩20,614 | ₩20,494 | ₩20,561 | 0.00% | 6.3만 |
|---|
| 2025.12.15 | ₩20,628 | ₩20,655 | ₩20,494 | ₩20,601 | -0.13% | 7.8만 |
|---|
| 2025.12.12 | ₩20,561 | ₩20,655 | ₩20,534 | ₩20,534 | -0.13% | 3.4만 |
|---|
| 2025.12.11 | ₩20,534 | ₩20,775 | ₩20,534 | ₩20,628 | +0.46% | 2.3만 |
|---|
| 2025.12.10 | ₩20,494 | ₩20,628 | ₩20,467 | ₩20,561 | +0.33% | 7.9만 |
|---|
| 2025.12.09 | ₩20,521 | ₩20,628 | ₩20,507 | ₩20,628 | +0.52% | 4.3만 |
|---|
| 2025.12.08 | ₩20,561 | ₩20,614 | ₩20,494 | ₩20,507 | -0.26% | 6.8만 |
|---|
| 2025.12.05 | ₩20,601 | ₩20,762 | ₩20,547 | ₩20,561 | -0.20% | 3.2만 |
|---|
| 2025.12.04 | ₩20,588 | ₩20,695 | ₩20,574 | ₩20,601 | +0.07% | 3.3만 |
|---|
| 2025.12.03 | ₩20,547 | ₩20,749 | ₩20,547 | ₩20,668 | +0.59% | 6.2만 |
|---|
| 2025.12.02 | ₩20,722 | ₩20,722 | ₩20,521 | ₩20,547 | -0.84% | 3.5만 |
|---|
| 2025.12.01 | ₩20,628 | ₩20,655 | ₩20,521 | ₩20,655 | +0.13% | 4.1만 |
|---|
| 2025.11.28 | ₩20,722 | ₩20,762 | ₩20,588 | ₩20,614 | -0.52% | 2.9만 |
|---|
| 2025.11.26 | ₩20,695 | ₩20,749 | ₩20,400 | ₩20,668 | -0.13% | 4.4만 |
|---|
| 2025.11.25 | ₩20,494 | ₩20,869 | ₩20,453 | ₩20,762 | +1.31% | 13.3만 |
|---|
| 2025.11.24 | ₩20,360 | ₩20,561 | ₩20,360 | ₩20,494 | +0.66% | 6.2만 |
|---|
| 2025.11.21 | ₩20,306 | ₩20,467 | ₩20,306 | ₩20,413 | +0.53% | 5만 |
|---|
| 2025.11.20 | ₩20,400 | ₩20,521 | ₩20,319 | ₩20,333 | -0.33% | 4.9만 |
|---|
| 2025.11.19 | ₩20,534 | ₩20,655 | ₩20,373 | ₩20,480 | -0.26% | 4.7만 |
|---|
| 2025.11.18 | ₩20,574 | ₩20,655 | ₩20,574 | ₩20,574 | 0.00% | 3.8만 |
|---|
| 2025.11.17 | ₩20,668 | ₩20,668 | ₩20,521 | ₩20,588 | -0.39% | 3.8만 |
|---|
| 2025.11.14 | ₩20,628 | ₩20,735 | ₩20,588 | ₩20,628 | 0.00% | 3.6만 |
|---|
| 2025.11.13 | ₩20,708 | ₩20,789 | ₩20,681 | ₩20,722 | +0.06% | 3.6만 |
|---|
| 2025.11.12 | ₩20,722 | ₩20,829 | ₩20,708 | ₩20,789 | +0.32% | 2.4만 |
|---|
| 2025.11.11 | ₩20,628 | ₩20,829 | ₩20,628 | ₩20,695 | +0.33% | 5.8만 |
|---|
| 2025.11.10 | ₩20,708 | ₩20,883 | ₩20,695 | ₩20,775 | +0.32% | 6.7만 |
|---|
| 2025.11.07 | ₩20,722 | ₩20,775 | ₩20,588 | ₩20,775 | +0.26% | 5만 |
|---|
| 2025.11.06 | ₩20,628 | ₩20,789 | ₩20,534 | ₩20,695 | +0.33% | 1.8만 |
|---|
| 2025.11.05 | ₩20,601 | ₩20,708 | ₩20,521 | ₩20,708 | +0.52% | 2만 |
|---|
| 2025.11.04 | ₩20,614 | ₩20,641 | ₩20,507 | ₩20,628 | +0.07% | 4.5만 |
|---|
| 2025.11.03 | ₩20,789 | ₩20,789 | ₩20,494 | ₩20,574 | -1.03% | 8만 |
|---|
| 2025.10.31 | ₩20,816 | ₩20,869 | ₩20,641 | ₩20,749 | -0.32% | 4.1만 |
|---|
| 2025.10.30 | ₩20,749 | ₩20,816 | ₩20,601 | ₩20,695 | -0.26% | 8.2만 |
|---|
| 2025.10.29 | ₩20,789 | ₩20,896 | ₩20,681 | ₩20,749 | -0.19% | 5.4만 |
|---|
| 2025.10.28 | ₩20,802 | ₩20,829 | ₩20,722 | ₩20,775 | -0.13% | 3.6만 |
|---|
| 2025.10.27 | ₩20,842 | ₩20,896 | ₩20,722 | ₩20,883 | +0.19% | 2.9만 |
|---|
| 2025.10.24 | ₩20,936 | ₩21,057 | ₩20,722 | ₩20,896 | -0.19% | 6.7만 |
|---|
| 2025.10.23 | ₩20,869 | ₩21,178 | ₩20,816 | ₩20,856 | -0.06% | 27.5만 |
|---|
| 2025.10.22 | ₩20,775 | ₩21,003 | ₩20,735 | ₩20,950 | +0.84% | 6.4만 |
|---|
| 2025.10.21 | ₩20,614 | ₩20,802 | ₩20,614 | ₩20,802 | +0.91% | 2.8만 |
|---|
| 2025.10.20 | ₩20,695 | ₩20,842 | ₩20,561 | ₩20,628 | -0.32% | 54.5만 |
|---|
| 2025.10.17 | ₩20,708 | ₩20,722 | ₩20,561 | ₩20,695 | -0.06% | 7.5만 |
|---|
| 2025.10.16 | ₩20,883 | ₩20,883 | ₩20,695 | ₩20,708 | -0.83% | 7.1만 |
|---|
| 2025.10.15 | ₩20,816 | ₩21,030 | ₩20,735 | ₩20,896 | +0.39% | 7.7만 |
|---|
| 2025.10.14 | ₩20,990 | ₩21,124 | ₩20,816 | ₩21,070 | +0.38% | 12.3만 |
|---|
| 2025.10.13 | ₩20,856 | ₩21,097 | ₩20,802 | ₩20,923 | +0.32% | 4.8만 |
|---|
| 2025.10.10 | ₩20,923 | ₩20,977 | ₩20,802 | ₩20,856 | -0.32% | 4.5만 |
|---|