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 | ₩18,400 | ₩18,400 | ₩17,354 | ₩17,957 | -2.41% | 105.1만 |
| 2026.09.28–2026.10.02 | ₩18,158 | ₩18,400 | ₩17,984 | ₩18,346 | +1.03% | 37.7만 |
| 2026.09.21–2026.09.25 | ₩18,440 | ₩18,480 | ₩18,118 | ₩18,185 | -1.38% | 59.5만 |
| 2026.09.14–2026.09.18 | ₩18,829 | ₩18,883 | ₩18,386 | ₩18,467 | -1.92% | 33.6만 |
| 2026.09.08–2026.09.11 | ₩19,030 | ₩19,111 | ₩18,842 | ₩18,842 | -0.99% | 14.7만 |
| 2026.08.31–2026.09.04 | ₩18,936 | ₩19,191 | ₩18,856 | ₩19,111 | +0.92% | 48만 |
| 2026.08.24–2026.08.28 | ₩18,856 | ₩19,044 | ₩18,829 | ₩19,017 | +0.85% | 23.8만 |
| 2026.08.17–2026.08.21 | ₩19,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,124 |
| ₩18,869 |
| ₩18,896 |
| -0.91% |
| 17.7만 |
| 2026.08.10–2026.08.14 | ₩18,896 | ₩19,406 | ₩18,896 | ₩19,030 | +0.71% | 29만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,896 | ₩19,057 | ₩18,789 | ₩18,990 | +0.50% | 23.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,883 | ₩18,923 | ₩18,789 | ₩18,829 | -0.28% | 25.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,775 | ₩18,910 | ₩18,749 | ₩18,856 | +0.43% | 36.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,178 | ₩19,178 | ₩18,708 | ₩18,749 | -2.24% | 28.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,191 | ₩19,245 | ₩18,977 | ₩19,178 | -0.07% | 28.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,245 | ₩19,339 | ₩19,151 | ₩19,218 | -0.14% | 44.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,312 | ₩19,312 | ₩19,111 | ₩19,245 | -0.35% | 35만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,325 | ₩19,526 | ₩19,218 | ₩19,272 | -0.28% | 23만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,231 | ₩19,486 | ₩19,178 | ₩19,365 | +0.70% | 16.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,285 | ₩19,365 | ₩19,124 | ₩19,272 | -0.07% | 37.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,231 | ₩19,365 | ₩19,124 | ₩19,325 | +0.49% | 14.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,191 | ₩19,231 | ₩18,963 | ₩19,191 | 0.00% | 19.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,553 | ₩19,567 | ₩19,044 | ₩19,164 | -1.99% | 25.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,473 | ₩19,553 | ₩19,272 | ₩19,526 | +0.28% | 29.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,178 | ₩19,500 | ₩19,070 | ₩19,473 | +1.54% | 41.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,352 | ₩19,473 | ₩19,003 | ₩19,137 | -1.11% | 45.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,406 | ₩19,540 | ₩19,137 | ₩19,325 | -0.41% | 70.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,540 | ₩19,674 | ₩18,936 | ₩19,419 | -0.62% | 55.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,044 | ₩20,076 | ₩18,963 | ₩19,526 | +2.54% | 26.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,178 | ₩19,433 | ₩18,883 | ₩19,084 | -0.49% | 44.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,647 | ₩19,821 | ₩19,111 | ₩19,124 | -2.66% | 43.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,540 | ₩19,647 | ₩19,392 | ₩19,607 | +0.34% | 54만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,063 | ₩20,063 | ₩19,540 | ₩19,567 | -2.47% | 50.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,090 | ₩20,184 | ₩19,875 | ₩20,036 | -0.27% | 29만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,277 | ₩20,358 | ₩20,103 | ₩20,130 | -0.73% | 18.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,371 | ₩20,371 | ₩20,251 | ₩20,277 | -0.46% | 43.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,291 | ₩20,519 | ₩20,251 | ₩20,331 | +0.20% | 27.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,277 | ₩20,344 | ₩20,130 | ₩20,304 | +0.13% | 32.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,304 | ₩20,344 | ₩20,157 | ₩20,251 | -0.26% | 24.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,505 | ₩20,599 | ₩20,331 | ₩20,331 | -0.85% | 23만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,358 | ₩20,572 | ₩20,344 | ₩20,505 | +0.72% | 23.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,358 | ₩20,586 | ₩20,277 | ₩20,398 | +0.20% | 30만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,438 | ₩20,653 | ₩20,304 | ₩20,371 | -0.33% | 19.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,626 | ₩20,653 | ₩20,331 | ₩20,479 | -0.72% | 34.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,559 | ₩20,774 | ₩20,465 | ₩20,532 | -0.13% | 24.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,626 | ₩20,760 | ₩20,519 | ₩20,559 | -0.33% | 20.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,358 | ₩20,868 | ₩20,358 | ₩20,613 | +1.25% | 26.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,666 | ₩20,666 | ₩20,304 | ₩20,412 | -1.23% | 22.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,707 | ₩20,881 | ₩20,586 | ₩20,626 | -0.39% | 22.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩20,787 | ₩20,787 | ₩20,492 | ₩20,774 | -0.06% | 21.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,841 | ₩20,894 | ₩20,599 | ₩20,747 | -0.45% | 24.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,693 | ₩21,176 | ₩20,559 | ₩20,894 | +0.97% | 97.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,854 | ₩21,122 | ₩20,559 | ₩20,693 | -0.77% | 39.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,921 | ₩20,975 | ₩20,800 | ₩20,854 | -0.32% | 4.5만 |
|---|