시장 데이터를 불러오는 중
전체 종목
DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest 과거 주가
DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest · DLY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Yield Opportunities Fund Common Shares of Beneficial Interest · DLY · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,809 | ₩17,862 | ₩17,742 | ₩17,742 | -0.38% | 15.8만 |
| 2026.10.08 | ₩17,661 | ₩17,769 | ₩17,594 | ₩17,742 | +0.46% | 12.7만 |
| 2026.10.07 | ₩17,755 | ₩17,795 | ₩17,661 | ₩17,702 | -0.30% | 21만 |
| 2026.10.06 | ₩17,702 | ₩17,889 | ₩17,621 | ₩17,836 | +0.76% | 27.7만 |
| 2026.10.05 | ₩18,077 | ₩18,130 | ₩17,702 | ₩17,715 | -2.00% | 34.8만 |
| 2026.10.02 | ₩17,903 | ₩18,151 | ₩17,903 | ₩18,010 | +0.60% | 50.1만 |
| 2026.10.01 | ₩17,862 | ₩17,916 | ₩17,675 | ₩17,822 | -0.23% | 41.6만 |
| 2026.09.30 | ₩17,661 | ₩17,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,916 |
| +1.44% |
| 54.7만 |
| 2026.09.29 | ₩17,501 | ₩17,688 | ₩17,460 | ₩17,688 | +1.07% | 26.5만 |
|---|
| 2026.09.28 | ₩17,541 | ₩17,621 | ₩17,434 | ₩17,514 | -0.15% | 30만 |
|---|
| 2026.09.25 | ₩17,367 | ₩17,608 | ₩17,353 | ₩17,568 | +1.16% | 34.7만 |
|---|
| 2026.09.24 | ₩17,447 | ₩17,519 | ₩17,353 | ₩17,501 | +0.31% | 41.7만 |
|---|
| 2026.09.23 | ₩17,728 | ₩17,755 | ₩17,447 | ₩17,541 | -1.06% | 47.5만 |
|---|
| 2026.09.22 | ₩17,929 | ₩17,929 | ₩17,728 | ₩17,728 | -1.12% | 41.1만 |
|---|
| 2026.09.21 | ₩17,916 | ₩17,929 | ₩17,862 | ₩17,862 | -0.30% | 27.6만 |
|---|
| 2026.09.18 | ₩18,077 | ₩18,077 | ₩17,903 | ₩17,943 | -0.74% | 21.7만 |
|---|
| 2026.09.17 | ₩17,929 | ₩18,023 | ₩17,889 | ₩18,010 | +0.45% | 16.7만 |
|---|
| 2026.09.16 | ₩17,903 | ₩18,090 | ₩17,889 | ₩17,929 | +0.15% | 24.2만 |
|---|
| 2026.09.15 | ₩18,090 | ₩18,251 | ₩18,050 | ₩18,090 | 0.00% | 27만 |
|---|
| 2026.09.14 | ₩18,372 | ₩18,372 | ₩18,177 | ₩18,184 | -1.02% | 24만 |
|---|
| 2026.09.11 | ₩18,492 | ₩18,506 | ₩18,386 | ₩18,398 | -0.51% | 8.5만 |
|---|
| 2026.09.10 | ₩18,573 | ₩18,573 | ₩18,412 | ₩18,465 | -0.58% | 18.9만 |
|---|
| 2026.09.09 | ₩18,506 | ₩18,599 | ₩18,506 | ₩18,599 | +0.51% | 9.5만 |
|---|
| 2026.09.08 | ₩18,546 | ₩18,573 | ₩18,506 | ₩18,559 | +0.07% | 11.9만 |
|---|
| 2026.09.04 | ₩18,586 | ₩18,599 | ₩18,506 | ₩18,532 | -0.29% | 8만 |
|---|
| 2026.09.03 | ₩18,613 | ₩18,613 | ₩18,532 | ₩18,559 | -0.29% | 14.6만 |
|---|
| 2026.09.02 | ₩18,573 | ₩18,573 | ₩18,479 | ₩18,492 | -0.43% | 11.3만 |
|---|
| 2026.09.01 | ₩18,559 | ₩18,586 | ₩18,465 | ₩18,465 | -0.51% | 19.8만 |
|---|
| 2026.08.31 | ₩18,613 | ₩18,640 | ₩18,499 | ₩18,586 | -0.14% | 18.7만 |
|---|
| 2026.08.28 | ₩18,546 | ₩18,613 | ₩18,526 | ₩18,599 | +0.29% | 14.9만 |
|---|
| 2026.08.27 | ₩18,546 | ₩18,586 | ₩18,506 | ₩18,573 | +0.14% | 9.8만 |
|---|
| 2026.08.26 | ₩18,626 | ₩18,666 | ₩18,506 | ₩18,586 | -0.22% | 19.7만 |
|---|
| 2026.08.25 | ₩18,559 | ₩18,680 | ₩18,465 | ₩18,666 | +0.58% | 32.8만 |
|---|
| 2026.08.24 | ₩18,506 | ₩18,599 | ₩18,492 | ₩18,546 | +0.22% | 21.9만 |
|---|
| 2026.08.21 | ₩18,573 | ₩18,658 | ₩18,465 | ₩18,546 | -0.14% | 23.2만 |
|---|
| 2026.08.20 | ₩18,774 | ₩18,827 | ₩18,546 | ₩18,559 | -1.14% | 17.1만 |
|---|
| 2026.08.19 | ₩18,774 | ₩18,926 | ₩18,733 | ₩18,774 | 0.00% | 25.4만 |
|---|
| 2026.08.18 | ₩18,948 | ₩19,090 | ₩18,854 | ₩18,934 | -0.07% | 22.5만 |
|---|
| 2026.08.17 | ₩19,109 | ₩19,122 | ₩18,948 | ₩18,961 | -0.77% | 22.7만 |
|---|
| 2026.08.14 | ₩19,122 | ₩19,122 | ₩19,042 | ₩19,082 | -0.21% | 12.6만 |
|---|
| 2026.08.13 | ₩19,082 | ₩19,115 | ₩19,028 | ₩19,109 | +0.14% | 18.8만 |
|---|
| 2026.08.12 | ₩19,122 | ₩19,122 | ₩18,988 | ₩19,028 | -0.49% | 14.2만 |
|---|
| 2026.08.11 | ₩19,001 | ₩19,079 | ₩19,001 | ₩19,028 | +0.14% | 12.1만 |
|---|
| 2026.08.10 | ₩19,028 | ₩19,189 | ₩18,988 | ₩19,028 | 0.00% | 19만 |
|---|
| 2026.08.07 | ₩18,894 | ₩19,055 | ₩18,881 | ₩19,042 | +0.78% | 24.2만 |
|---|
| 2026.08.06 | ₩18,814 | ₩18,894 | ₩18,814 | ₩18,854 | +0.21% | 10만 |
|---|
| 2026.08.05 | ₩18,867 | ₩18,881 | ₩18,760 | ₩18,827 | -0.21% | 12.5만 |
|---|
| 2026.08.04 | ₩18,894 | ₩18,894 | ₩18,774 | ₩18,827 | -0.35% | 15.8만 |
|---|
| 2026.08.03 | ₩18,854 | ₩18,939 | ₩18,680 | ₩18,841 | -0.07% | 21.3만 |
|---|
| 2026.07.31 | ₩18,747 | ₩18,961 | ₩18,574 | ₩18,841 | +0.50% | 35.7만 |
|---|
| 2026.07.30 | ₩18,546 | ₩18,707 | ₩18,546 | ₩18,680 | +0.72% | 19만 |
|---|
| 2026.07.29 | ₩18,532 | ₩18,626 | ₩18,506 | ₩18,532 | 0.00% | 14.7만 |
|---|
| 2026.07.28 | ₩18,465 | ₩18,613 | ₩18,452 | ₩18,586 | +0.65% | 21.8만 |
|---|
| 2026.07.27 | ₩18,559 | ₩18,593 | ₩18,465 | ₩18,465 | -0.51% | 18.4만 |
|---|
| 2026.07.24 | ₩18,546 | ₩18,626 | ₩18,492 | ₩18,532 | -0.07% | 10.6만 |
|---|
| 2026.07.23 | ₩18,666 | ₩18,720 | ₩18,546 | ₩18,573 | -0.50% | 16.1만 |
|---|
| 2026.07.22 | ₩18,760 | ₩18,841 | ₩18,693 | ₩18,774 | +0.07% | 15.4만 |
|---|
| 2026.07.21 | ₩18,760 | ₩19,042 | ₩18,720 | ₩18,774 | +0.07% | 11.6만 |
|---|
| 2026.07.20 | ₩18,707 | ₩18,774 | ₩18,626 | ₩18,760 | +0.29% | 16.6만 |
|---|
| 2026.07.17 | ₩18,680 | ₩18,827 | ₩18,620 | ₩18,640 | -0.22% | 33.7만 |
|---|
| 2026.07.16 | ₩18,814 | ₩18,841 | ₩18,693 | ₩18,707 | -0.57% | 18.3만 |
|---|
| 2026.07.15 | ₩18,867 | ₩18,908 | ₩18,653 | ₩18,787 | -0.43% | 21.9만 |
|---|
| 2026.07.14 | ₩18,841 | ₩19,001 | ₩18,787 | ₩18,934 | +0.50% | 20.4만 |
|---|
| 2026.07.13 | ₩18,908 | ₩18,934 | ₩18,800 | ₩18,867 | -0.21% | 11.5만 |
|---|
| 2026.07.10 | ₩18,934 | ₩18,961 | ₩18,921 | ₩18,934 | 0.00% | 13.2만 |
|---|
| 2026.07.09 | ₩18,867 | ₩18,961 | ₩18,841 | ₩18,921 | +0.28% | 11.2만 |
|---|
| 2026.07.08 | ₩18,867 | ₩18,975 | ₩18,653 | ₩18,841 | -0.14% | 24.8만 |
|---|
| 2026.07.07 | ₩18,854 | ₩18,975 | ₩18,854 | ₩18,975 | +0.64% | 10.8만 |
|---|
| 2026.07.06 | ₩18,867 | ₩18,961 | ₩18,867 | ₩18,908 | +0.21% | 14.2만 |
|---|
| 2026.07.02 | ₩18,867 | ₩18,961 | ₩18,867 | ₩18,894 | +0.14% | 13.3만 |
|---|
| 2026.07.01 | ₩18,800 | ₩18,908 | ₩18,760 | ₩18,841 | +0.21% | 18.5만 |
|---|
| 2026.06.30 | ₩18,814 | ₩18,867 | ₩18,680 | ₩18,854 | +0.21% | 20.5만 |
|---|
| 2026.06.29 | ₩18,640 | ₩18,787 | ₩18,586 | ₩18,760 | +0.65% | 25.4만 |
|---|
| 2026.06.26 | ₩18,559 | ₩18,693 | ₩18,532 | ₩18,613 | +0.29% | 10.6만 |
|---|
| 2026.06.25 | ₩18,465 | ₩18,599 | ₩18,452 | ₩18,573 | +0.58% | 12.1만 |
|---|
| 2026.06.24 | ₩18,439 | ₩18,506 | ₩18,425 | ₩18,439 | 0.00% | 16만 |
|---|
| 2026.06.23 | ₩18,425 | ₩18,546 | ₩18,412 | ₩18,425 | 0.00% | 17.8만 |
|---|
| 2026.06.22 | ₩18,452 | ₩18,559 | ₩18,412 | ₩18,412 | -0.22% | 18.8만 |
|---|
| 2026.06.18 | ₩18,573 | ₩18,666 | ₩18,465 | ₩18,506 | -0.36% | 19.5만 |
|---|
| 2026.06.17 | ₩18,599 | ₩18,666 | ₩18,439 | ₩18,546 | -0.29% | 18.2만 |
|---|
| 2026.06.16 | ₩18,693 | ₩18,827 | ₩18,693 | ₩18,774 | +0.43% | 12.5만 |
|---|
| 2026.06.15 | ₩18,626 | ₩18,774 | ₩18,626 | ₩18,747 | +0.65% | 17만 |
|---|
| 2026.06.12 | ₩18,519 | ₩18,640 | ₩18,519 | ₩18,613 | +0.51% | 12.5만 |
|---|
| 2026.06.11 | ₩18,546 | ₩18,613 | ₩18,492 | ₩18,586 | +0.22% | 17.4만 |
|---|
| 2026.06.10 | ₩18,479 | ₩18,609 | ₩18,479 | ₩18,573 | +0.51% | 10.4만 |
|---|
| 2026.06.09 | ₩18,546 | ₩18,574 | ₩18,465 | ₩18,559 | +0.07% | 13.6만 |
|---|
| 2026.06.08 | ₩18,546 | ₩18,559 | ₩18,465 | ₩18,479 | -0.36% | 12.5만 |
|---|
| 2026.06.05 | ₩18,546 | ₩18,679 | ₩18,465 | ₩18,519 | -0.14% | 14.8만 |
|---|
| 2026.06.04 | ₩18,613 | ₩18,693 | ₩18,613 | ₩18,626 | +0.07% | 9.7만 |
|---|
| 2026.06.03 | ₩18,707 | ₩18,707 | ₩18,599 | ₩18,640 | -0.36% | 21.4만 |
|---|
| 2026.06.02 | ₩18,747 | ₩18,827 | ₩18,693 | ₩18,707 | -0.21% | 12.3만 |
|---|
| 2026.06.01 | ₩18,854 | ₩18,934 | ₩18,707 | ₩18,747 | -0.57% | 15만 |
|---|
| 2026.05.29 | ₩18,908 | ₩18,948 | ₩18,854 | ₩18,867 | -0.21% | 20.1만 |
|---|
| 2026.05.28 | ₩18,760 | ₩18,867 | ₩18,747 | ₩18,854 | +0.50% | 21.2만 |
|---|
| 2026.05.27 | ₩18,693 | ₩18,854 | ₩18,680 | ₩18,760 | +0.36% | 14만 |
|---|
| 2026.05.26 | ₩18,760 | ₩18,760 | ₩18,680 | ₩18,707 | -0.29% | 25.1만 |
|---|
| 2026.05.22 | ₩18,720 | ₩18,841 | ₩18,707 | ₩18,707 | -0.07% | 10.5만 |
|---|
| 2026.05.21 | ₩18,640 | ₩18,760 | ₩18,640 | ₩18,733 | +0.50% | 13.7만 |
|---|
| 2026.05.20 | ₩18,613 | ₩18,787 | ₩18,593 | ₩18,774 | +0.86% | 12.3만 |
|---|
| 2026.05.19 | ₩18,599 | ₩18,720 | ₩18,532 | ₩18,599 | 0.00% | 26.9만 |
|---|
| 2026.05.18 | ₩18,626 | ₩18,677 | ₩18,532 | ₩18,613 | -0.07% | 15.2만 |
|---|
| 2026.05.15 | ₩18,733 | ₩18,787 | ₩18,626 | ₩18,626 | -0.57% | 16만 |
|---|
| 2026.05.14 | ₩18,854 | ₩18,889 | ₩18,787 | ₩18,841 | -0.07% | 13.3만 |
|---|
| 2026.05.13 | ₩18,867 | ₩18,869 | ₩18,800 | ₩18,854 | -0.07% | 12만 |
|---|
| 2026.05.12 | ₩19,015 | ₩19,095 | ₩18,908 | ₩18,961 | -0.28% | 11.8만 |
|---|
| 2026.05.11 | ₩19,042 | ₩19,095 | ₩18,961 | ₩19,015 | -0.14% | 15.3만 |
|---|
| 2026.05.08 | ₩19,055 | ₩19,149 | ₩19,055 | ₩19,082 | +0.14% | 7.7만 |
|---|
| 2026.05.07 | ₩19,135 | ₩19,162 | ₩19,055 | ₩19,068 | -0.35% | 14.4만 |
|---|
| 2026.05.06 | ₩19,095 | ₩19,129 | ₩18,988 | ₩19,095 | 0.00% | 25.4만 |
|---|
| 2026.05.05 | ₩19,162 | ₩19,185 | ₩18,988 | ₩19,028 | -0.70% | 14.7만 |
|---|
| 2026.05.04 | ₩19,122 | ₩19,189 | ₩19,028 | ₩19,055 | -0.35% | 14.6만 |
|---|
| 2026.05.01 | ₩19,135 | ₩19,176 | ₩19,042 | ₩19,122 | -0.07% | 19.8만 |
|---|
| 2026.04.30 | ₩19,095 | ₩19,149 | ₩18,975 | ₩19,122 | +0.14% | 18.9만 |
|---|
| 2026.04.29 | ₩18,894 | ₩19,028 | ₩18,867 | ₩19,028 | +0.71% | 16.4만 |
|---|
| 2026.04.28 | ₩18,961 | ₩19,028 | ₩18,934 | ₩18,934 | -0.14% | 12.7만 |
|---|
| 2026.04.27 | ₩19,055 | ₩19,109 | ₩18,948 | ₩19,028 | -0.14% | 14.4만 |
|---|
| 2026.04.24 | ₩19,095 | ₩19,149 | ₩18,948 | ₩19,001 | -0.49% | 16.9만 |
|---|
| 2026.04.23 | ₩19,135 | ₩19,189 | ₩18,961 | ₩19,055 | -0.42% | 22.2만 |
|---|
| 2026.04.22 | ₩19,028 | ₩19,162 | ₩18,988 | ₩19,095 | +0.35% | 25.5만 |
|---|
| 2026.04.21 | ₩19,176 | ₩19,189 | ₩18,941 | ₩18,975 | -1.05% | 14.9만 |
|---|
| 2026.04.20 | ₩19,028 | ₩19,149 | ₩19,001 | ₩19,109 | +0.42% | 14.6만 |
|---|
| 2026.04.17 | ₩19,095 | ₩19,169 | ₩19,042 | ₩19,109 | +0.07% | 15.9만 |
|---|
| 2026.04.16 | ₩19,028 | ₩19,095 | ₩19,001 | ₩19,015 | -0.07% | 19만 |
|---|
| 2026.04.15 | ₩19,028 | ₩19,082 | ₩18,988 | ₩19,042 | +0.07% | 14.9만 |
|---|
| 2026.04.14 | ₩19,202 | ₩19,202 | ₩19,082 | ₩19,149 | -0.28% | 24.3만 |
|---|
| 2026.04.13 | ₩18,881 | ₩19,095 | ₩18,867 | ₩19,095 | +1.14% | 24.2만 |
|---|
| 2026.04.10 | ₩18,975 | ₩18,975 | ₩18,888 | ₩18,934 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩18,854 | ₩19,001 | ₩18,774 | ₩18,881 | +0.14% | 26.9만 |
|---|
| 2026.04.08 | ₩18,975 | ₩19,109 | ₩18,961 | ₩18,975 | 0.00% | 26.2만 |
|---|
| 2026.04.07 | ₩18,881 | ₩18,908 | ₩18,760 | ₩18,800 | -0.43% | 31.9만 |
|---|
| 2026.04.06 | ₩18,760 | ₩18,881 | ₩18,626 | ₩18,827 | +0.36% | 65.3만 |
|---|
| 2026.04.02 | ₩18,358 | ₩18,546 | ₩18,358 | ₩18,412 | +0.29% | 18.4만 |
|---|
| 2026.04.01 | ₩18,747 | ₩18,934 | ₩18,599 | ₩18,613 | -0.71% | 20.5만 |
|---|
| 2026.03.31 | ₩18,358 | ₩18,653 | ₩18,218 | ₩18,653 | +1.61% | 26.1만 |
|---|
| 2026.03.30 | ₩18,184 | ₩18,291 | ₩18,104 | ₩18,104 | -0.44% | 39.3만 |
|---|
| 2026.03.27 | ₩18,345 | ₩18,345 | ₩18,157 | ₩18,157 | -1.02% | 31.9만 |
|---|
| 2026.03.26 | ₩18,492 | ₩18,586 | ₩18,345 | ₩18,358 | -0.72% | 31.4만 |
|---|
| 2026.03.25 | ₩18,479 | ₩18,586 | ₩18,398 | ₩18,546 | +0.36% | 21.7만 |
|---|
| 2026.03.24 | ₩18,117 | ₩18,398 | ₩18,104 | ₩18,345 | +1.26% | 20만 |
|---|
| 2026.03.23 | ₩18,345 | ₩18,398 | ₩18,224 | ₩18,318 | -0.15% | 23.5만 |
|---|
| 2026.03.20 | ₩18,358 | ₩18,570 | ₩18,157 | ₩18,157 | -1.09% | 44.6만 |
|---|
| 2026.03.19 | ₩18,707 | ₩18,807 | ₩18,358 | ₩18,479 | -1.22% | 35.8만 |
|---|
| 2026.03.18 | ₩18,827 | ₩18,867 | ₩18,693 | ₩18,733 | -0.50% | 18.2만 |
|---|
| 2026.03.17 | ₩18,908 | ₩19,001 | ₩18,894 | ₩18,934 | +0.14% | 11.8만 |
|---|
| 2026.03.16 | ₩18,800 | ₩18,948 | ₩18,800 | ₩18,934 | +0.71% | 17.9만 |
|---|
| 2026.03.13 | ₩18,774 | ₩19,001 | ₩18,774 | ₩18,800 | +0.14% | 13.7만 |
|---|
| 2026.03.12 | ₩19,055 | ₩19,095 | ₩18,827 | ₩18,827 | -1.20% | 15.3만 |
|---|
| 2026.03.11 | ₩19,135 | ₩19,162 | ₩19,015 | ₩19,055 | -0.42% | 9.9만 |
|---|
| 2026.03.10 | ₩19,042 | ₩19,122 | ₩18,953 | ₩19,095 | +0.28% | 17.9만 |
|---|
| 2026.03.09 | ₩19,135 | ₩19,135 | ₩18,613 | ₩18,867 | -1.40% | 26.1만 |
|---|
| 2026.03.06 | ₩19,323 | ₩19,363 | ₩19,082 | ₩19,109 | -1.11% | 19.2만 |
|---|
| 2026.03.05 | ₩19,444 | ₩19,564 | ₩19,296 | ₩19,296 | -0.76% | 12.2만 |
|---|
| 2026.03.04 | ₩19,551 | ₩19,551 | ₩19,457 | ₩19,511 | -0.21% | 13.5만 |
|---|
| 2026.03.03 | ₩19,524 | ₩19,604 | ₩19,350 | ₩19,457 | -0.34% | 19.9만 |
|---|
| 2026.03.02 | ₩19,658 | ₩19,671 | ₩19,578 | ₩19,631 | -0.14% | 15.9만 |
|---|
| 2026.02.27 | ₩19,685 | ₩19,752 | ₩19,564 | ₩19,671 | -0.07% | 16.5만 |
|---|
| 2026.02.26 | ₩19,658 | ₩19,725 | ₩19,658 | ₩19,671 | +0.07% | 21.3만 |
|---|
| 2026.02.25 | ₩19,738 | ₩19,752 | ₩19,658 | ₩19,685 | -0.27% | 11.7만 |
|---|
| 2026.02.24 | ₩19,725 | ₩19,725 | ₩19,631 | ₩19,671 | -0.27% | 18.7만 |
|---|
| 2026.02.23 | ₩19,738 | ₩19,792 | ₩19,631 | ₩19,698 | -0.20% | 21.3만 |
|---|
| 2026.02.20 | ₩19,832 | ₩19,859 | ₩19,765 | ₩19,792 | -0.20% | 12.6만 |
|---|
| 2026.02.19 | ₩19,939 | ₩19,939 | ₩19,738 | ₩19,846 | -0.47% | 23.9만 |
|---|
| 2026.02.18 | ₩19,966 | ₩19,966 | ₩19,805 | ₩19,886 | -0.40% | 24.8만 |
|---|
| 2026.02.17 | ₩20,006 | ₩20,127 | ₩19,969 | ₩20,020 | +0.07% | 20.9만 |
|---|
| 2026.02.13 | ₩20,114 | ₩20,114 | ₩19,980 | ₩20,033 | -0.40% | 25.5만 |
|---|
| 2026.02.12 | ₩20,141 | ₩20,141 | ₩20,006 | ₩20,060 | -0.40% | 10.9만 |
|---|
| 2026.02.11 | ₩20,100 | ₩20,130 | ₩20,006 | ₩20,060 | -0.20% | 14만 |
|---|
| 2026.02.10 | ₩20,033 | ₩20,100 | ₩19,993 | ₩20,033 | 0.00% | 20.7만 |
|---|
| 2026.02.09 | ₩20,006 | ₩20,033 | ₩19,926 | ₩19,980 | -0.13% | 30.2만 |
|---|
| 2026.02.06 | ₩19,899 | ₩20,033 | ₩19,805 | ₩19,939 | +0.20% | 31.8만 |
|---|
| 2026.02.05 | ₩19,899 | ₩19,913 | ₩19,765 | ₩19,792 | -0.54% | 19만 |
|---|
| 2026.02.04 | ₩19,859 | ₩19,980 | ₩19,826 | ₩19,886 | +0.13% | 27.6만 |
|---|
| 2026.02.03 | ₩19,832 | ₩19,886 | ₩19,792 | ₩19,832 | 0.00% | 19.8만 |
|---|
| 2026.02.02 | ₩19,872 | ₩19,899 | ₩19,792 | ₩19,872 | 0.00% | 24.5만 |
|---|
| 2026.01.30 | ₩19,886 | ₩19,899 | ₩19,792 | ₩19,846 | -0.20% | 23.1만 |
|---|
| 2026.01.29 | ₩19,819 | ₩19,832 | ₩19,712 | ₩19,805 | -0.07% | 17.5만 |
|---|
| 2026.01.28 | ₩19,765 | ₩19,792 | ₩19,671 | ₩19,765 | 0.00% | 20.6만 |
|---|
| 2026.01.27 | ₩19,725 | ₩19,752 | ₩19,658 | ₩19,738 | +0.07% | 18.2만 |
|---|
| 2026.01.26 | ₩19,752 | ₩19,792 | ₩19,685 | ₩19,698 | -0.27% | 14.6만 |
|---|
| 2026.01.23 | ₩19,738 | ₩19,792 | ₩19,685 | ₩19,725 | -0.07% | 14.7만 |
|---|
| 2026.01.22 | ₩19,859 | ₩19,859 | ₩19,685 | ₩19,725 | -0.67% | 17.9만 |
|---|
| 2026.01.21 | ₩19,631 | ₩19,819 | ₩19,625 | ₩19,779 | +0.75% | 19.3만 |
|---|
| 2026.01.20 | ₩19,645 | ₩19,685 | ₩19,591 | ₩19,658 | +0.07% | 21.6만 |
|---|
| 2026.01.16 | ₩19,698 | ₩19,759 | ₩19,671 | ₩19,712 | +0.07% | 75.9만 |
|---|
| 2026.01.15 | ₩19,779 | ₩19,832 | ₩19,712 | ₩19,712 | -0.34% | 31만 |
|---|
| 2026.01.14 | ₩19,792 | ₩19,859 | ₩19,759 | ₩19,832 | +0.20% | 18.6만 |
|---|
| 2026.01.13 | ₩19,926 | ₩19,993 | ₩19,899 | ₩19,966 | +0.20% | 21.4만 |
|---|
| 2026.01.12 | ₩19,792 | ₩19,965 | ₩19,738 | ₩19,899 | +0.54% | 28.6만 |
|---|
| 2026.01.09 | ₩19,805 | ₩19,805 | ₩19,701 | ₩19,779 | -0.14% | 16.5만 |
|---|
| 2026.01.08 | ₩19,698 | ₩19,765 | ₩19,661 | ₩19,725 | +0.14% | 11.9만 |
|---|
| 2026.01.07 | ₩19,792 | ₩19,819 | ₩19,671 | ₩19,779 | -0.07% | 22.1만 |
|---|
| 2026.01.06 | ₩19,712 | ₩19,839 | ₩19,671 | ₩19,819 | +0.54% | 25.9만 |
|---|
| 2026.01.05 | ₩19,551 | ₩19,712 | ₩19,551 | ₩19,698 | +0.75% | 23.7만 |
|---|
| 2026.01.02 | ₩19,604 | ₩19,618 | ₩19,511 | ₩19,591 | -0.07% | 25.6만 |
|---|
| 2025.12.31 | ₩19,551 | ₩19,591 | ₩19,484 | ₩19,484 | -0.34% | 23.1만 |
|---|
| 2025.12.30 | ₩19,417 | ₩19,564 | ₩19,417 | ₩19,551 | +0.69% | 33.9만 |
|---|
| 2025.12.29 | ₩19,430 | ₩19,484 | ₩19,390 | ₩19,457 | +0.14% | 35.4만 |
|---|
| 2025.12.26 | ₩19,403 | ₩19,551 | ₩19,403 | ₩19,484 | +0.41% | 44.8만 |
|---|
| 2025.12.24 | ₩19,363 | ₩19,457 | ₩19,361 | ₩19,417 | +0.28% | 12.7만 |
|---|
| 2025.12.23 | ₩19,350 | ₩19,457 | ₩19,350 | ₩19,377 | +0.14% | 39.4만 |
|---|
| 2025.12.22 | ₩19,457 | ₩19,457 | ₩19,377 | ₩19,417 | -0.21% | 27.5만 |
|---|
| 2025.12.19 | ₩19,403 | ₩19,450 | ₩19,377 | ₩19,444 | +0.21% | 27.5만 |
|---|
| 2025.12.18 | ₩19,403 | ₩19,470 | ₩19,363 | ₩19,444 | +0.21% | 33.5만 |
|---|
| 2025.12.17 | ₩19,350 | ₩19,444 | ₩19,336 | ₩19,350 | 0.00% | 38만 |
|---|
| 2025.12.16 | ₩19,658 | ₩19,669 | ₩19,524 | ₩19,564 | -0.48% | 22.1만 |
|---|
| 2025.12.15 | ₩19,591 | ₩19,658 | ₩19,537 | ₩19,631 | +0.21% | 15.4만 |
|---|
| 2025.12.12 | ₩19,511 | ₩19,645 | ₩19,470 | ₩19,591 | +0.41% | 30.6만 |
|---|
| 2025.12.11 | ₩19,631 | ₩19,631 | ₩19,524 | ₩19,578 | -0.27% | 17.6만 |
|---|
| 2025.12.10 | ₩19,497 | ₩19,631 | ₩19,497 | ₩19,631 | +0.69% | 21.7만 |
|---|
| 2025.12.09 | ₩19,511 | ₩19,591 | ₩19,470 | ₩19,564 | +0.27% | 18.6만 |
|---|
| 2025.12.08 | ₩19,578 | ₩19,606 | ₩19,477 | ₩19,511 | -0.34% | 33만 |
|---|
| 2025.12.05 | ₩19,604 | ₩19,658 | ₩19,564 | ₩19,631 | +0.14% | 27.9만 |
|---|
| 2025.12.04 | ₩19,524 | ₩19,604 | ₩19,524 | ₩19,551 | +0.14% | 20.5만 |
|---|
| 2025.12.03 | ₩19,484 | ₩19,578 | ₩19,457 | ₩19,537 | +0.28% | 25.1만 |
|---|
| 2025.12.02 | ₩19,564 | ₩19,618 | ₩19,430 | ₩19,537 | -0.14% | 30.6만 |
|---|
| 2025.12.01 | ₩19,604 | ₩19,765 | ₩19,524 | ₩19,551 | -0.27% | 35.9만 |
|---|
| 2025.11.28 | ₩19,578 | ₩19,618 | ₩19,524 | ₩19,618 | +0.21% | 14.1만 |
|---|
| 2025.11.26 | ₩19,551 | ₩19,604 | ₩19,430 | ₩19,537 | -0.07% | 23.9만 |
|---|
| 2025.11.25 | ₩19,390 | ₩19,505 | ₩19,323 | ₩19,484 | +0.48% | 26.2만 |
|---|
| 2025.11.24 | ₩19,229 | ₩19,363 | ₩19,229 | ₩19,336 | +0.56% | 30.4만 |
|---|
| 2025.11.21 | ₩19,135 | ₩19,283 | ₩19,129 | ₩19,216 | +0.42% | 23.9만 |
|---|
| 2025.11.20 | ₩19,256 | ₩19,286 | ₩19,109 | ₩19,149 | -0.56% | 50.4만 |
|---|
| 2025.11.19 | ₩19,363 | ₩19,453 | ₩19,216 | ₩19,269 | -0.48% | 27.2만 |
|---|
| 2025.11.18 | ₩19,470 | ₩19,555 | ₩19,444 | ₩19,457 | -0.07% | 14.2만 |
|---|
| 2025.11.17 | ₩19,578 | ₩19,618 | ₩19,511 | ₩19,524 | -0.27% | 20.4만 |
|---|
| 2025.11.14 | ₩19,564 | ₩19,658 | ₩19,551 | ₩19,618 | +0.27% | 12.7만 |
|---|
| 2025.11.13 | ₩19,725 | ₩19,779 | ₩19,618 | ₩19,631 | -0.48% | 20.6만 |
|---|
| 2025.11.12 | ₩19,872 | ₩19,886 | ₩19,765 | ₩19,779 | -0.47% | 16.2만 |
|---|
| 2025.11.11 | ₩19,819 | ₩19,862 | ₩19,738 | ₩19,832 | +0.07% | 16.7만 |
|---|
| 2025.11.10 | ₩19,779 | ₩19,890 | ₩19,779 | ₩19,819 | +0.20% | 24.9만 |
|---|
| 2025.11.07 | ₩19,953 | ₩19,993 | ₩19,685 | ₩19,819 | -0.67% | 52.8만 |
|---|
| 2025.11.06 | ₩19,939 | ₩19,966 | ₩19,846 | ₩19,926 | -0.07% | 18.4만 |
|---|
| 2025.11.05 | ₩19,765 | ₩19,939 | ₩19,738 | ₩19,872 | +0.54% | 27.5만 |
|---|
| 2025.11.04 | ₩19,685 | ₩19,819 | ₩19,678 | ₩19,805 | +0.61% | 30.7만 |
|---|
| 2025.11.03 | ₩19,738 | ₩19,779 | ₩19,671 | ₩19,685 | -0.27% | 33만 |
|---|
| 2025.10.31 | ₩19,832 | ₩19,832 | ₩19,712 | ₩19,792 | -0.20% | 34.3만 |
|---|
| 2025.10.30 | ₩19,698 | ₩19,815 | ₩19,631 | ₩19,765 | +0.34% | 20.1만 |
|---|
| 2025.10.29 | ₩19,685 | ₩19,779 | ₩19,665 | ₩19,725 | +0.20% | 21.6만 |
|---|
| 2025.10.28 | ₩19,846 | ₩19,893 | ₩19,658 | ₩19,712 | -0.68% | 30.9만 |
|---|
| 2025.10.27 | ₩19,899 | ₩19,929 | ₩19,779 | ₩19,819 | -0.40% | 28.3만 |
|---|
| 2025.10.24 | ₩19,899 | ₩19,939 | ₩19,792 | ₩19,899 | 0.00% | 27.4만 |
|---|
| 2025.10.23 | ₩19,712 | ₩19,859 | ₩19,647 | ₩19,792 | +0.41% | 30.9만 |
|---|
| 2025.10.22 | ₩19,779 | ₩19,792 | ₩19,631 | ₩19,765 | -0.07% | 30.5만 |
|---|
| 2025.10.21 | ₩19,551 | ₩19,765 | ₩19,551 | ₩19,712 | +0.82% | 23.8만 |
|---|
| 2025.10.20 | ₩19,631 | ₩19,698 | ₩19,564 | ₩19,604 | -0.14% | 25.5만 |
|---|
| 2025.10.17 | ₩19,671 | ₩19,671 | ₩19,470 | ₩19,604 | -0.34% | 33.9만 |
|---|
| 2025.10.16 | ₩19,832 | ₩19,832 | ₩19,551 | ₩19,658 | -0.88% | 53.3만 |
|---|
| 2025.10.15 | ₩19,725 | ₩19,886 | ₩19,725 | ₩19,792 | +0.34% | 35.2만 |
|---|
| 2025.10.14 | ₩20,006 | ₩20,006 | ₩19,872 | ₩19,899 | -0.54% | 30.5만 |
|---|
| 2025.10.13 | ₩20,087 | ₩20,087 | ₩19,886 | ₩20,020 | -0.33% | 23만 |
|---|
| 2025.10.10 | ₩20,181 | ₩20,210 | ₩19,899 | ₩19,926 | -1.26% | 31만 |
|---|