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 | ₩17,838 | ₩18,026 | ₩17,825 | ₩17,945 | +0.60% | 8.9만 |
| 2026.10.08 | ₩17,838 | ₩17,905 | ₩17,342 | ₩17,798 | -0.23% | 16.8만 |
| 2026.10.07 | ₩17,798 | ₩17,918 | ₩17,771 | ₩17,784 | -0.08% | 13.2만 |
| 2026.10.06 | ₩17,691 | ₩17,892 | ₩17,691 | ₩17,851 | +0.91% | 13.7만 |
| 2026.10.05 | ₩18,388 | ₩18,388 | ₩17,490 | ₩17,650 | -4.01% | 52.4만 |
| 2026.10.02 | ₩18,227 | ₩18,388 | ₩18,227 | ₩18,334 | +0.59% | 3.1만 |
| 2026.10.01 | ₩18,106 | ₩18,267 | ₩18,066 | ₩18,173 | +0.37% | 9.5만 |
| 2026.09.30 | ₩18,227 | ₩18,280 | ₩18,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,160 |
| -0.37% |
| 5.6만 |
| 2026.09.29 | ₩18,052 | ₩18,160 | ₩17,985 | ₩18,160 | +0.59% | 5.4만 |
|---|
| 2026.09.28 | ₩18,146 | ₩18,173 | ₩17,972 | ₩17,985 | -0.89% | 14.1만 |
|---|
| 2026.09.25 | ₩18,227 | ₩18,227 | ₩18,106 | ₩18,173 | -0.29% | 8.6만 |
|---|
| 2026.09.24 | ₩18,227 | ₩18,240 | ₩18,106 | ₩18,173 | -0.29% | 6.9만 |
|---|
| 2026.09.23 | ₩18,388 | ₩18,388 | ₩18,254 | ₩18,294 | -0.51% | 23.1만 |
|---|
| 2026.09.22 | ₩18,401 | ₩18,414 | ₩18,280 | ₩18,361 | -0.22% | 12.7만 |
|---|
| 2026.09.21 | ₩18,428 | ₩18,468 | ₩18,388 | ₩18,414 | -0.07% | 8.3만 |
|---|
| 2026.09.18 | ₩18,575 | ₩18,642 | ₩18,374 | ₩18,455 | -0.65% | 11.1만 |
|---|
| 2026.09.17 | ₩18,562 | ₩18,696 | ₩18,535 | ₩18,575 | +0.07% | 5.4만 |
|---|
| 2026.09.16 | ₩18,535 | ₩18,629 | ₩18,522 | ₩18,522 | -0.07% | 2.6만 |
|---|
| 2026.09.15 | ₩18,682 | ₩18,830 | ₩18,642 | ₩18,669 | -0.07% | 8.1만 |
|---|
| 2026.09.14 | ₩18,816 | ₩18,870 | ₩18,535 | ₩18,723 | -0.50% | 6.5만 |
|---|
| 2026.09.11 | ₩18,857 | ₩19,071 | ₩18,830 | ₩18,830 | -0.14% | 4.9만 |
|---|
| 2026.09.10 | ₩18,991 | ₩19,017 | ₩18,857 | ₩18,883 | -0.56% | 2.7만 |
|---|
| 2026.09.09 | ₩18,977 | ₩19,044 | ₩18,964 | ₩18,991 | +0.07% | 2.1만 |
|---|
| 2026.09.08 | ₩19,017 | ₩19,098 | ₩18,897 | ₩18,964 | -0.28% | 4.9만 |
|---|
| 2026.09.04 | ₩19,084 | ₩19,111 | ₩19,044 | ₩19,098 | +0.07% | 1.6만 |
|---|
| 2026.09.03 | ₩18,964 | ₩19,178 | ₩18,857 | ₩19,125 | +0.85% | 16.5만 |
|---|
| 2026.09.02 | ₩18,950 | ₩19,058 | ₩18,883 | ₩18,977 | +0.14% | 15.5만 |
|---|
| 2026.09.01 | ₩18,870 | ₩19,031 | ₩18,843 | ₩18,897 | +0.14% | 8.9만 |
|---|
| 2026.08.31 | ₩18,924 | ₩18,991 | ₩18,897 | ₩18,937 | +0.07% | 5.6만 |
|---|
| 2026.08.28 | ₩18,937 | ₩19,017 | ₩18,883 | ₩19,004 | +0.35% | 4.4만 |
|---|
| 2026.08.27 | ₩18,924 | ₩19,031 | ₩18,924 | ₩18,964 | +0.21% | 6.3만 |
|---|
| 2026.08.26 | ₩18,924 | ₩18,977 | ₩18,883 | ₩18,910 | -0.07% | 1.4만 |
|---|
| 2026.08.25 | ₩18,843 | ₩19,031 | ₩18,816 | ₩18,950 | +0.57% | 7만 |
|---|
| 2026.08.24 | ₩18,843 | ₩18,924 | ₩18,816 | ₩18,843 | 0.00% | 4.7만 |
|---|
| 2026.08.21 | ₩18,857 | ₩18,924 | ₩18,857 | ₩18,883 | +0.14% | 3.4만 |
|---|
| 2026.08.20 | ₩18,991 | ₩19,031 | ₩18,883 | ₩18,883 | -0.56% | 3.4만 |
|---|
| 2026.08.19 | ₩18,950 | ₩19,017 | ₩18,883 | ₩18,991 | +0.21% | 4.1만 |
|---|
| 2026.08.18 | ₩19,044 | ₩19,058 | ₩19,004 | ₩19,031 | -0.07% | 3.7만 |
|---|
| 2026.08.17 | ₩19,058 | ₩19,111 | ₩18,977 | ₩19,031 | -0.14% | 3.2만 |
|---|
| 2026.08.14 | ₩19,111 | ₩19,165 | ₩18,977 | ₩19,017 | -0.49% | 2.5만 |
|---|
| 2026.08.13 | ₩19,058 | ₩19,205 | ₩19,058 | ₩19,111 | +0.28% | 5.2만 |
|---|
| 2026.08.12 | ₩19,071 | ₩19,125 | ₩18,964 | ₩19,071 | 0.00% | 6.6만 |
|---|
| 2026.08.11 | ₩19,111 | ₩19,165 | ₩19,017 | ₩19,125 | +0.07% | 4.3만 |
|---|
| 2026.08.10 | ₩18,883 | ₩19,393 | ₩18,883 | ₩19,031 | +0.78% | 10.4만 |
|---|
| 2026.08.07 | ₩18,964 | ₩19,044 | ₩18,964 | ₩18,977 | +0.07% | 7.1만 |
|---|
| 2026.08.06 | ₩18,991 | ₩19,004 | ₩18,897 | ₩18,964 | -0.14% | 3.6만 |
|---|
| 2026.08.05 | ₩18,937 | ₩19,031 | ₩18,843 | ₩18,937 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩18,883 | ₩19,044 | ₩18,870 | ₩18,937 | +0.28% | 6.5만 |
|---|
| 2026.08.03 | ₩18,883 | ₩18,964 | ₩18,776 | ₩18,897 | +0.07% | 2.6만 |
|---|
| 2026.07.31 | ₩18,830 | ₩18,910 | ₩18,790 | ₩18,816 | -0.07% | 5.5만 |
|---|
| 2026.07.30 | ₩18,870 | ₩18,910 | ₩18,790 | ₩18,870 | 0.00% | 4.6만 |
|---|
| 2026.07.29 | ₩18,830 | ₩18,897 | ₩18,790 | ₩18,857 | +0.14% | 4.2만 |
|---|
| 2026.07.28 | ₩18,803 | ₩18,897 | ₩18,776 | ₩18,857 | +0.29% | 3.2만 |
|---|
| 2026.07.27 | ₩18,870 | ₩18,897 | ₩18,776 | ₩18,803 | -0.36% | 8.1만 |
|---|
| 2026.07.24 | ₩18,830 | ₩18,897 | ₩18,803 | ₩18,843 | +0.07% | 3.2만 |
|---|
| 2026.07.23 | ₩18,776 | ₩18,897 | ₩18,776 | ₩18,830 | +0.29% | 12.4만 |
|---|
| 2026.07.22 | ₩18,790 | ₩18,843 | ₩18,763 | ₩18,830 | +0.21% | 5.9만 |
|---|
| 2026.07.21 | ₩18,830 | ₩18,870 | ₩18,803 | ₩18,803 | -0.14% | 7.3만 |
|---|
| 2026.07.20 | ₩18,763 | ₩18,816 | ₩18,736 | ₩18,776 | +0.07% | 8만 |
|---|
| 2026.07.17 | ₩18,857 | ₩18,950 | ₩18,696 | ₩18,736 | -0.64% | 7.5만 |
|---|
| 2026.07.16 | ₩18,897 | ₩18,937 | ₩18,870 | ₩18,910 | +0.07% | 4.2만 |
|---|
| 2026.07.15 | ₩18,964 | ₩19,004 | ₩18,897 | ₩18,937 | -0.14% | 4.3만 |
|---|
| 2026.07.14 | ₩19,125 | ₩19,151 | ₩19,058 | ₩19,098 | -0.14% | 4.2만 |
|---|
| 2026.07.13 | ₩19,165 | ₩19,165 | ₩18,964 | ₩19,098 | -0.35% | 8.6만 |
|---|
| 2026.07.10 | ₩19,111 | ₩19,192 | ₩19,111 | ₩19,165 | +0.28% | 3.9만 |
|---|
| 2026.07.09 | ₩19,111 | ₩19,165 | ₩19,044 | ₩19,165 | +0.28% | 5.3만 |
|---|
| 2026.07.08 | ₩19,111 | ₩19,111 | ₩18,964 | ₩19,058 | -0.28% | 6.2만 |
|---|
| 2026.07.07 | ₩19,192 | ₩19,232 | ₩19,084 | ₩19,125 | -0.35% | 7.6만 |
|---|
| 2026.07.06 | ₩19,178 | ₩19,232 | ₩19,165 | ₩19,192 | +0.07% | 5.8만 |
|---|
| 2026.07.02 | ₩19,165 | ₩19,259 | ₩19,165 | ₩19,205 | +0.21% | 7.7만 |
|---|
| 2026.07.01 | ₩19,232 | ₩19,245 | ₩19,138 | ₩19,205 | -0.14% | 6.9만 |
|---|
| 2026.06.30 | ₩19,218 | ₩19,326 | ₩19,205 | ₩19,272 | +0.28% | 16.3만 |
|---|
| 2026.06.29 | ₩19,232 | ₩19,259 | ₩19,165 | ₩19,218 | -0.07% | 13.6만 |
|---|
| 2026.06.26 | ₩19,232 | ₩19,259 | ₩19,165 | ₩19,232 | 0.00% | 9.7만 |
|---|
| 2026.06.25 | ₩19,178 | ₩19,259 | ₩19,138 | ₩19,245 | +0.35% | 5.9만 |
|---|
| 2026.06.24 | ₩19,165 | ₩19,232 | ₩19,125 | ₩19,178 | +0.07% | 7.1만 |
|---|
| 2026.06.23 | ₩19,205 | ₩19,285 | ₩19,125 | ₩19,165 | -0.21% | 5.1만 |
|---|
| 2026.06.22 | ₩19,299 | ₩19,299 | ₩19,098 | ₩19,218 | -0.42% | 7.3만 |
|---|
| 2026.06.18 | ₩19,299 | ₩19,393 | ₩19,205 | ₩19,259 | -0.21% | 3.7만 |
|---|
| 2026.06.17 | ₩19,232 | ₩19,366 | ₩19,232 | ₩19,285 | +0.28% | 5.4만 |
|---|
| 2026.06.16 | ₩19,433 | ₩19,513 | ₩19,352 | ₩19,433 | 0.00% | 5.5만 |
|---|
| 2026.06.15 | ₩19,312 | ₩19,513 | ₩19,312 | ₩19,393 | +0.42% | 8.4만 |
|---|
| 2026.06.12 | ₩19,326 | ₩19,473 | ₩19,245 | ₩19,352 | +0.14% | 3.1만 |
|---|
| 2026.06.11 | ₩19,299 | ₩19,366 | ₩19,272 | ₩19,312 | +0.07% | 2.7만 |
|---|
| 2026.06.10 | ₩19,245 | ₩19,326 | ₩19,218 | ₩19,299 | +0.28% | 4만 |
|---|
| 2026.06.09 | ₩19,205 | ₩19,326 | ₩19,165 | ₩19,285 | +0.42% | 4.2만 |
|---|
| 2026.06.08 | ₩19,218 | ₩19,299 | ₩19,218 | ₩19,245 | +0.14% | 2.3만 |
|---|
| 2026.06.05 | ₩19,259 | ₩19,326 | ₩19,151 | ₩19,259 | 0.00% | 11만 |
|---|
| 2026.06.04 | ₩19,285 | ₩19,339 | ₩19,232 | ₩19,245 | -0.21% | 2.5만 |
|---|
| 2026.06.03 | ₩19,165 | ₩19,352 | ₩19,151 | ₩19,285 | +0.63% | 15.4만 |
|---|
| 2026.06.02 | ₩19,259 | ₩19,285 | ₩19,111 | ₩19,218 | -0.21% | 5.3만 |
|---|
| 2026.06.01 | ₩19,272 | ₩19,339 | ₩19,245 | ₩19,245 | -0.14% | 3.4만 |
|---|
| 2026.05.29 | ₩19,272 | ₩19,352 | ₩19,232 | ₩19,312 | +0.21% | 2.7만 |
|---|
| 2026.05.28 | ₩19,178 | ₩19,326 | ₩19,178 | ₩19,259 | +0.42% | 5.7만 |
|---|
| 2026.05.27 | ₩19,125 | ₩19,232 | ₩19,125 | ₩19,232 | +0.56% | 3.7만 |
|---|
| 2026.05.26 | ₩19,218 | ₩19,218 | ₩19,111 | ₩19,192 | -0.14% | 2.7만 |
|---|
| 2026.05.22 | ₩19,165 | ₩19,218 | ₩19,084 | ₩19,178 | +0.07% | 2.4만 |
|---|
| 2026.05.21 | ₩19,098 | ₩19,205 | ₩19,098 | ₩19,111 | +0.07% | 3.1만 |
|---|
| 2026.05.20 | ₩18,991 | ₩19,218 | ₩18,991 | ₩19,178 | +0.99% | 3.3만 |
|---|
| 2026.05.19 | ₩18,977 | ₩19,125 | ₩18,950 | ₩18,991 | +0.07% | 4.8만 |
|---|
| 2026.05.18 | ₩19,178 | ₩19,178 | ₩19,044 | ₩19,058 | -0.63% | 5.4만 |
|---|
| 2026.05.15 | ₩19,165 | ₩19,259 | ₩19,031 | ₩19,151 | -0.07% | 4.4만 |
|---|
| 2026.05.14 | ₩19,178 | ₩19,406 | ₩19,178 | ₩19,285 | +0.56% | 4.5만 |
|---|
| 2026.05.13 | ₩19,232 | ₩19,326 | ₩19,058 | ₩19,218 | -0.07% | 7.2만 |
|---|
| 2026.05.12 | ₩19,393 | ₩19,460 | ₩19,379 | ₩19,379 | -0.07% | 5.3만 |
|---|
| 2026.05.11 | ₩19,540 | ₩19,554 | ₩19,393 | ₩19,393 | -0.75% | 4.3만 |
|---|
| 2026.05.08 | ₩19,433 | ₩19,527 | ₩19,433 | ₩19,513 | +0.41% | 3.8만 |
|---|
| 2026.05.07 | ₩19,433 | ₩19,500 | ₩19,393 | ₩19,433 | 0.00% | 5.8만 |
|---|
| 2026.05.06 | ₩19,446 | ₩19,473 | ₩19,259 | ₩19,406 | -0.21% | 6.3만 |
|---|
| 2026.05.05 | ₩19,433 | ₩19,500 | ₩19,326 | ₩19,393 | -0.21% | 5.8만 |
|---|
| 2026.05.04 | ₩19,460 | ₩19,540 | ₩19,285 | ₩19,406 | -0.28% | 8.2만 |
|---|
| 2026.05.01 | ₩19,406 | ₩19,487 | ₩19,352 | ₩19,460 | +0.28% | 7.6만 |
|---|
| 2026.04.30 | ₩19,299 | ₩19,366 | ₩19,232 | ₩19,352 | +0.28% | 6.5만 |
|---|
| 2026.04.29 | ₩19,071 | ₩19,218 | ₩19,071 | ₩19,205 | +0.70% | 8.3만 |
|---|
| 2026.04.28 | ₩19,125 | ₩19,205 | ₩19,058 | ₩19,098 | -0.14% | 8.3만 |
|---|
| 2026.04.27 | ₩19,165 | ₩19,192 | ₩19,125 | ₩19,138 | -0.14% | 10.6만 |
|---|
| 2026.04.24 | ₩19,178 | ₩19,178 | ₩18,991 | ₩19,125 | -0.28% | 10.7만 |
|---|
| 2026.04.23 | ₩19,299 | ₩19,379 | ₩19,071 | ₩19,125 | -0.90% | 15.5만 |
|---|
| 2026.04.22 | ₩19,393 | ₩19,393 | ₩19,218 | ₩19,352 | -0.21% | 8.6만 |
|---|
| 2026.04.21 | ₩19,406 | ₩19,460 | ₩19,259 | ₩19,339 | -0.35% | 6.3만 |
|---|
| 2026.04.20 | ₩19,339 | ₩19,406 | ₩19,299 | ₩19,379 | +0.21% | 4.2만 |
|---|
| 2026.04.17 | ₩19,366 | ₩19,406 | ₩19,232 | ₩19,312 | -0.28% | 26.1만 |
|---|
| 2026.04.16 | ₩19,232 | ₩19,366 | ₩19,232 | ₩19,299 | +0.35% | 4.7만 |
|---|
| 2026.04.15 | ₩19,245 | ₩19,352 | ₩19,125 | ₩19,299 | +0.28% | 12.8만 |
|---|
| 2026.04.14 | ₩19,299 | ₩19,473 | ₩19,299 | ₩19,446 | +0.76% | 10.9만 |
|---|
| 2026.04.13 | ₩19,393 | ₩19,527 | ₩19,205 | ₩19,379 | -0.07% | 16.1만 |
|---|
| 2026.04.10 | ₩19,460 | ₩19,487 | ₩19,245 | ₩19,406 | -0.28% | 1.4만 |
|---|
| 2026.04.09 | ₩19,393 | ₩19,513 | ₩19,312 | ₩19,460 | +0.35% | 7.1만 |
|---|
| 2026.04.08 | ₩19,393 | ₩19,607 | ₩19,366 | ₩19,393 | 0.00% | 4.7만 |
|---|
| 2026.04.07 | ₩19,272 | ₩19,326 | ₩19,125 | ₩19,272 | 0.00% | 8.4만 |
|---|
| 2026.04.06 | ₩19,527 | ₩19,661 | ₩18,924 | ₩19,232 | -1.51% | 34.1만 |
|---|
| 2026.04.02 | ₩19,393 | ₩19,540 | ₩19,326 | ₩19,513 | +0.62% | 3만 |
|---|
| 2026.04.01 | ₩19,567 | ₩20,063 | ₩19,446 | ₩19,621 | +0.27% | 9.1만 |
|---|
| 2026.03.31 | ₩19,125 | ₩19,580 | ₩19,125 | ₩19,567 | +2.31% | 7.3만 |
|---|
| 2026.03.30 | ₩19,031 | ₩19,111 | ₩18,950 | ₩19,031 | 0.00% | 7만 |
|---|
| 2026.03.27 | ₩19,098 | ₩19,245 | ₩18,870 | ₩19,071 | -0.14% | 21.2만 |
|---|
| 2026.03.26 | ₩19,259 | ₩19,259 | ₩19,084 | ₩19,098 | -0.84% | 4.9만 |
|---|
| 2026.03.25 | ₩19,245 | ₩19,366 | ₩19,165 | ₩19,165 | -0.42% | 8.7만 |
|---|
| 2026.03.24 | ₩19,259 | ₩19,259 | ₩19,125 | ₩19,205 | -0.28% | 5.7만 |
|---|
| 2026.03.23 | ₩19,165 | ₩19,419 | ₩19,151 | ₩19,218 | +0.28% | 4.4만 |
|---|
| 2026.03.20 | ₩19,272 | ₩19,312 | ₩19,098 | ₩19,111 | -0.83% | 10만 |
|---|
| 2026.03.19 | ₩19,513 | ₩19,527 | ₩19,272 | ₩19,339 | -0.89% | 12.2만 |
|---|
| 2026.03.18 | ₩19,540 | ₩19,634 | ₩19,433 | ₩19,540 | 0.00% | 13.4만 |
|---|
| 2026.03.17 | ₩19,808 | ₩19,808 | ₩19,621 | ₩19,634 | -0.88% | 4.9만 |
|---|
| 2026.03.16 | ₩19,634 | ₩19,768 | ₩19,634 | ₩19,674 | +0.20% | 3.4만 |
|---|
| 2026.03.13 | ₩19,594 | ₩19,634 | ₩19,567 | ₩19,594 | 0.00% | 11.7만 |
|---|
| 2026.03.12 | ₩19,580 | ₩19,621 | ₩19,473 | ₩19,527 | -0.27% | 7.3만 |
|---|
| 2026.03.11 | ₩19,446 | ₩19,594 | ₩19,446 | ₩19,554 | +0.55% | 15.5만 |
|---|
| 2026.03.10 | ₩19,460 | ₩19,594 | ₩19,460 | ₩19,567 | +0.55% | 6.8만 |
|---|
| 2026.03.09 | ₩19,527 | ₩19,567 | ₩19,379 | ₩19,419 | -0.55% | 12.9만 |
|---|
| 2026.03.06 | ₩19,527 | ₩19,714 | ₩19,527 | ₩19,554 | +0.14% | 21.1만 |
|---|
| 2026.03.05 | ₩19,822 | ₩19,835 | ₩19,768 | ₩19,781 | -0.20% | 8.3만 |
|---|
| 2026.03.04 | ₩19,915 | ₩19,942 | ₩19,835 | ₩19,862 | -0.27% | 5.1만 |
|---|
| 2026.03.03 | ₩19,902 | ₩20,036 | ₩19,902 | ₩19,902 | 0.00% | 7.4만 |
|---|
| 2026.03.02 | ₩20,049 | ₩20,049 | ₩19,929 | ₩19,956 | -0.47% | 8.8만 |
|---|
| 2026.02.27 | ₩19,956 | ₩20,103 | ₩19,862 | ₩20,023 | +0.34% | 13만 |
|---|
| 2026.02.26 | ₩20,130 | ₩20,157 | ₩20,049 | ₩20,076 | -0.27% | 3.7만 |
|---|
| 2026.02.25 | ₩20,090 | ₩20,157 | ₩20,090 | ₩20,130 | +0.20% | 4.1만 |
|---|
| 2026.02.24 | ₩20,076 | ₩20,170 | ₩20,063 | ₩20,063 | -0.07% | 3.7만 |
|---|
| 2026.02.23 | ₩20,076 | ₩20,170 | ₩20,076 | ₩20,090 | +0.07% | 4.5만 |
|---|
| 2026.02.20 | ₩20,116 | ₩20,130 | ₩20,090 | ₩20,116 | 0.00% | 4.7만 |
|---|
| 2026.02.19 | ₩20,130 | ₩20,183 | ₩20,116 | ₩20,157 | +0.13% | 3만 |
|---|
| 2026.02.18 | ₩20,170 | ₩20,183 | ₩20,103 | ₩20,103 | -0.33% | 4.9만 |
|---|
| 2026.02.17 | ₩20,264 | ₩20,344 | ₩20,264 | ₩20,291 | +0.13% | 5.5만 |
|---|
| 2026.02.13 | ₩20,264 | ₩20,304 | ₩20,250 | ₩20,264 | 0.00% | 4.2만 |
|---|
| 2026.02.12 | ₩20,277 | ₩20,317 | ₩20,237 | ₩20,250 | -0.13% | 11.1만 |
|---|
| 2026.02.11 | ₩20,291 | ₩20,358 | ₩20,291 | ₩20,317 | +0.13% | 15만 |
|---|
| 2026.02.10 | ₩20,277 | ₩20,304 | ₩20,264 | ₩20,291 | +0.07% | 8만 |
|---|
| 2026.02.09 | ₩20,358 | ₩20,358 | ₩20,237 | ₩20,250 | -0.53% | 5.3만 |
|---|
| 2026.02.06 | ₩20,371 | ₩20,371 | ₩20,277 | ₩20,317 | -0.26% | 7.5만 |
|---|
| 2026.02.05 | ₩20,317 | ₩20,371 | ₩20,237 | ₩20,317 | 0.00% | 4.2만 |
|---|
| 2026.02.04 | ₩20,317 | ₩20,398 | ₩20,237 | ₩20,250 | -0.33% | 6만 |
|---|
| 2026.02.03 | ₩20,264 | ₩20,505 | ₩20,237 | ₩20,317 | +0.26% | 5.8만 |
|---|
| 2026.02.02 | ₩20,277 | ₩20,304 | ₩20,250 | ₩20,264 | -0.07% | 4.2만 |
|---|
| 2026.01.30 | ₩20,264 | ₩20,331 | ₩20,197 | ₩20,291 | +0.13% | 6만 |
|---|
| 2026.01.29 | ₩20,183 | ₩20,264 | ₩20,116 | ₩20,264 | +0.40% | 7.4만 |
|---|
| 2026.01.28 | ₩20,130 | ₩20,224 | ₩20,130 | ₩20,130 | 0.00% | 3.5만 |
|---|
| 2026.01.27 | ₩20,183 | ₩20,237 | ₩20,130 | ₩20,183 | 0.00% | 5.8만 |
|---|
| 2026.01.26 | ₩20,264 | ₩20,264 | ₩20,130 | ₩20,170 | -0.46% | 10.1만 |
|---|
| 2026.01.23 | ₩20,317 | ₩20,331 | ₩20,224 | ₩20,237 | -0.40% | 4.1만 |
|---|
| 2026.01.22 | ₩20,291 | ₩20,291 | ₩20,264 | ₩20,277 | -0.07% | 6.9만 |
|---|
| 2026.01.21 | ₩20,264 | ₩20,304 | ₩20,224 | ₩20,304 | +0.20% | 5.6만 |
|---|
| 2026.01.20 | ₩20,291 | ₩20,317 | ₩20,143 | ₩20,237 | -0.26% | 8.1만 |
|---|
| 2026.01.16 | ₩20,492 | ₩20,492 | ₩20,317 | ₩20,317 | -0.85% | 5.4만 |
|---|
| 2026.01.15 | ₩20,358 | ₩20,465 | ₩20,331 | ₩20,465 | +0.53% | 4.2만 |
|---|
| 2026.01.14 | ₩20,451 | ₩20,492 | ₩20,358 | ₩20,358 | -0.46% | 2.8만 |
|---|
| 2026.01.13 | ₩20,478 | ₩20,585 | ₩20,451 | ₩20,559 | +0.39% | 5.5만 |
|---|
| 2026.01.12 | ₩20,492 | ₩20,559 | ₩20,451 | ₩20,465 | -0.13% | 5.1만 |
|---|
| 2026.01.09 | ₩20,492 | ₩20,559 | ₩20,425 | ₩20,492 | 0.00% | 3.6만 |
|---|
| 2026.01.08 | ₩20,438 | ₩20,505 | ₩20,398 | ₩20,465 | +0.13% | 5.4만 |
|---|
| 2026.01.07 | ₩20,438 | ₩20,492 | ₩20,398 | ₩20,438 | 0.00% | 4.8만 |
|---|
| 2026.01.06 | ₩20,358 | ₩20,518 | ₩20,358 | ₩20,411 | +0.26% | 4.5만 |
|---|
| 2026.01.05 | ₩20,344 | ₩20,425 | ₩20,331 | ₩20,411 | +0.33% | 5만 |
|---|
| 2026.01.02 | ₩20,505 | ₩20,505 | ₩20,291 | ₩20,384 | -0.59% | 5.3만 |
|---|
| 2025.12.31 | ₩20,465 | ₩20,572 | ₩20,438 | ₩20,438 | -0.13% | 7.4만 |
|---|
| 2025.12.30 | ₩20,317 | ₩20,505 | ₩20,317 | ₩20,425 | +0.53% | 8.8만 |
|---|
| 2025.12.29 | ₩20,344 | ₩20,438 | ₩20,264 | ₩20,358 | +0.07% | 8.6만 |
|---|
| 2025.12.26 | ₩20,358 | ₩20,425 | ₩20,291 | ₩20,358 | 0.00% | 7만 |
|---|
| 2025.12.24 | ₩20,371 | ₩20,398 | ₩20,331 | ₩20,344 | -0.13% | 2.2만 |
|---|
| 2025.12.23 | ₩20,478 | ₩20,612 | ₩20,384 | ₩20,398 | -0.39% | 4.1만 |
|---|
| 2025.12.22 | ₩20,425 | ₩20,639 | ₩20,384 | ₩20,465 | +0.20% | 5.9만 |
|---|
| 2025.12.19 | ₩20,505 | ₩20,559 | ₩20,384 | ₩20,465 | -0.20% | 6.8만 |
|---|
| 2025.12.18 | ₩20,411 | ₩20,639 | ₩20,331 | ₩20,572 | +0.79% | 7.8만 |
|---|
| 2025.12.17 | ₩20,317 | ₩20,492 | ₩20,317 | ₩20,398 | +0.40% | 6.1만 |
|---|
| 2025.12.16 | ₩20,545 | ₩20,599 | ₩20,478 | ₩20,545 | 0.00% | 6.3만 |
|---|
| 2025.12.15 | ₩20,612 | ₩20,639 | ₩20,478 | ₩20,585 | -0.13% | 7.8만 |
|---|
| 2025.12.12 | ₩20,545 | ₩20,639 | ₩20,518 | ₩20,518 | -0.13% | 3.4만 |
|---|
| 2025.12.11 | ₩20,518 | ₩20,760 | ₩20,518 | ₩20,612 | +0.46% | 2.3만 |
|---|
| 2025.12.10 | ₩20,478 | ₩20,612 | ₩20,451 | ₩20,545 | +0.33% | 7.9만 |
|---|
| 2025.12.09 | ₩20,505 | ₩20,612 | ₩20,492 | ₩20,612 | +0.52% | 4.3만 |
|---|
| 2025.12.08 | ₩20,545 | ₩20,599 | ₩20,478 | ₩20,492 | -0.26% | 6.8만 |
|---|
| 2025.12.05 | ₩20,585 | ₩20,746 | ₩20,532 | ₩20,545 | -0.20% | 3.2만 |
|---|
| 2025.12.04 | ₩20,572 | ₩20,679 | ₩20,559 | ₩20,585 | +0.07% | 3.3만 |
|---|
| 2025.12.03 | ₩20,532 | ₩20,733 | ₩20,532 | ₩20,652 | +0.59% | 6.2만 |
|---|
| 2025.12.02 | ₩20,706 | ₩20,706 | ₩20,505 | ₩20,532 | -0.84% | 3.5만 |
|---|
| 2025.12.01 | ₩20,612 | ₩20,639 | ₩20,505 | ₩20,639 | +0.13% | 4.1만 |
|---|
| 2025.11.28 | ₩20,706 | ₩20,746 | ₩20,572 | ₩20,599 | -0.52% | 2.9만 |
|---|
| 2025.11.26 | ₩20,679 | ₩20,733 | ₩20,384 | ₩20,652 | -0.13% | 4.4만 |
|---|
| 2025.11.25 | ₩20,478 | ₩20,854 | ₩20,438 | ₩20,746 | +1.31% | 13.3만 |
|---|
| 2025.11.24 | ₩20,344 | ₩20,545 | ₩20,344 | ₩20,478 | +0.66% | 6.2만 |
|---|
| 2025.11.21 | ₩20,291 | ₩20,451 | ₩20,291 | ₩20,398 | +0.53% | 5만 |
|---|
| 2025.11.20 | ₩20,384 | ₩20,505 | ₩20,304 | ₩20,317 | -0.33% | 4.9만 |
|---|
| 2025.11.19 | ₩20,518 | ₩20,639 | ₩20,358 | ₩20,465 | -0.26% | 4.7만 |
|---|
| 2025.11.18 | ₩20,559 | ₩20,639 | ₩20,559 | ₩20,559 | 0.00% | 3.8만 |
|---|
| 2025.11.17 | ₩20,652 | ₩20,652 | ₩20,505 | ₩20,572 | -0.39% | 3.8만 |
|---|
| 2025.11.14 | ₩20,612 | ₩20,719 | ₩20,572 | ₩20,612 | 0.00% | 3.6만 |
|---|
| 2025.11.13 | ₩20,693 | ₩20,773 | ₩20,666 | ₩20,706 | +0.06% | 3.6만 |
|---|
| 2025.11.12 | ₩20,706 | ₩20,813 | ₩20,693 | ₩20,773 | +0.32% | 2.4만 |
|---|
| 2025.11.11 | ₩20,612 | ₩20,813 | ₩20,612 | ₩20,679 | +0.33% | 5.8만 |
|---|
| 2025.11.10 | ₩20,693 | ₩20,867 | ₩20,679 | ₩20,760 | +0.32% | 6.7만 |
|---|
| 2025.11.07 | ₩20,706 | ₩20,760 | ₩20,572 | ₩20,760 | +0.26% | 5만 |
|---|
| 2025.11.06 | ₩20,612 | ₩20,773 | ₩20,518 | ₩20,679 | +0.33% | 1.8만 |
|---|
| 2025.11.05 | ₩20,585 | ₩20,693 | ₩20,505 | ₩20,693 | +0.52% | 2만 |
|---|
| 2025.11.04 | ₩20,599 | ₩20,626 | ₩20,492 | ₩20,612 | +0.07% | 4.5만 |
|---|
| 2025.11.03 | ₩20,773 | ₩20,773 | ₩20,478 | ₩20,559 | -1.03% | 8만 |
|---|
| 2025.10.31 | ₩20,800 | ₩20,854 | ₩20,626 | ₩20,733 | -0.32% | 4.1만 |
|---|
| 2025.10.30 | ₩20,733 | ₩20,800 | ₩20,585 | ₩20,679 | -0.26% | 8.2만 |
|---|
| 2025.10.29 | ₩20,773 | ₩20,880 | ₩20,666 | ₩20,733 | -0.19% | 5.4만 |
|---|
| 2025.10.28 | ₩20,787 | ₩20,813 | ₩20,706 | ₩20,760 | -0.13% | 3.6만 |
|---|
| 2025.10.27 | ₩20,827 | ₩20,880 | ₩20,706 | ₩20,867 | +0.19% | 2.9만 |
|---|
| 2025.10.24 | ₩20,921 | ₩21,041 | ₩20,706 | ₩20,880 | -0.19% | 6.7만 |
|---|
| 2025.10.23 | ₩20,854 | ₩21,162 | ₩20,800 | ₩20,840 | -0.06% | 27.5만 |
|---|
| 2025.10.22 | ₩20,760 | ₩20,988 | ₩20,719 | ₩20,934 | +0.84% | 6.4만 |
|---|
| 2025.10.21 | ₩20,599 | ₩20,787 | ₩20,599 | ₩20,787 | +0.91% | 2.8만 |
|---|
| 2025.10.20 | ₩20,679 | ₩20,827 | ₩20,545 | ₩20,612 | -0.32% | 54.5만 |
|---|
| 2025.10.17 | ₩20,693 | ₩20,706 | ₩20,545 | ₩20,679 | -0.06% | 7.5만 |
|---|
| 2025.10.16 | ₩20,867 | ₩20,867 | ₩20,679 | ₩20,693 | -0.83% | 7.1만 |
|---|
| 2025.10.15 | ₩20,800 | ₩21,014 | ₩20,719 | ₩20,880 | +0.39% | 7.7만 |
|---|
| 2025.10.14 | ₩20,974 | ₩21,108 | ₩20,800 | ₩21,055 | +0.38% | 12.3만 |
|---|
| 2025.10.13 | ₩20,840 | ₩21,081 | ₩20,787 | ₩20,907 | +0.32% | 4.8만 |
|---|
| 2025.10.10 | ₩20,907 | ₩20,961 | ₩20,787 | ₩20,840 | -0.32% | 4.5만 |
|---|