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 | ₩17,811 | ₩17,864 | ₩17,744 | ₩17,744 | -0.38% | 15.8만 |
| 2026.10.08 | ₩17,663 | ₩17,771 | ₩17,596 | ₩17,744 | +0.46% | 12.7만 |
| 2026.10.07 | ₩17,757 | ₩17,797 | ₩17,663 | ₩17,704 | -0.30% | 21만 |
| 2026.10.06 | ₩17,704 | ₩17,891 | ₩17,623 | ₩17,838 | +0.76% | 27.7만 |
| 2026.10.05 | ₩18,079 | ₩18,132 | ₩17,704 | ₩17,717 | -2.00% | 34.8만 |
| 2026.10.02 | ₩17,905 | ₩18,153 | ₩17,905 | ₩18,012 | +0.60% | 50.1만 |
| 2026.10.01 | ₩17,864 | ₩17,918 | ₩17,677 | ₩17,824 | -0.23% | 41.6만 |
| 2026.09.30 | ₩17,663 | ₩17,985 | ₩17,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,918 |
| +1.44% |
| 54.7만 |
| 2026.09.29 | ₩17,503 | ₩17,690 | ₩17,462 | ₩17,690 | +1.07% | 26.5만 |
|---|
| 2026.09.28 | ₩17,543 | ₩17,623 | ₩17,436 | ₩17,516 | -0.15% | 30만 |
|---|
| 2026.09.25 | ₩17,369 | ₩17,610 | ₩17,355 | ₩17,570 | +1.16% | 34.7만 |
|---|
| 2026.09.24 | ₩17,449 | ₩17,521 | ₩17,355 | ₩17,503 | +0.31% | 41.7만 |
|---|
| 2026.09.23 | ₩17,730 | ₩17,757 | ₩17,449 | ₩17,543 | -1.06% | 47.5만 |
|---|
| 2026.09.22 | ₩17,931 | ₩17,931 | ₩17,730 | ₩17,730 | -1.12% | 41.1만 |
|---|
| 2026.09.21 | ₩17,918 | ₩17,931 | ₩17,864 | ₩17,864 | -0.30% | 27.6만 |
|---|
| 2026.09.18 | ₩18,079 | ₩18,079 | ₩17,905 | ₩17,945 | -0.74% | 21.7만 |
|---|
| 2026.09.17 | ₩17,931 | ₩18,025 | ₩17,891 | ₩18,012 | +0.45% | 16.7만 |
|---|
| 2026.09.16 | ₩17,905 | ₩18,092 | ₩17,891 | ₩17,931 | +0.15% | 24.2만 |
|---|
| 2026.09.15 | ₩18,092 | ₩18,253 | ₩18,052 | ₩18,092 | 0.00% | 27만 |
|---|
| 2026.09.14 | ₩18,374 | ₩18,374 | ₩18,179 | ₩18,186 | -1.02% | 24만 |
|---|
| 2026.09.11 | ₩18,494 | ₩18,508 | ₩18,388 | ₩18,401 | -0.51% | 8.5만 |
|---|
| 2026.09.10 | ₩18,575 | ₩18,575 | ₩18,414 | ₩18,468 | -0.58% | 18.9만 |
|---|
| 2026.09.09 | ₩18,508 | ₩18,602 | ₩18,508 | ₩18,602 | +0.51% | 9.5만 |
|---|
| 2026.09.08 | ₩18,548 | ₩18,575 | ₩18,508 | ₩18,561 | +0.07% | 11.9만 |
|---|
| 2026.09.04 | ₩18,588 | ₩18,602 | ₩18,508 | ₩18,535 | -0.29% | 8만 |
|---|
| 2026.09.03 | ₩18,615 | ₩18,615 | ₩18,535 | ₩18,561 | -0.29% | 14.6만 |
|---|
| 2026.09.02 | ₩18,575 | ₩18,575 | ₩18,481 | ₩18,494 | -0.43% | 11.3만 |
|---|
| 2026.09.01 | ₩18,561 | ₩18,588 | ₩18,468 | ₩18,468 | -0.51% | 19.8만 |
|---|
| 2026.08.31 | ₩18,615 | ₩18,642 | ₩18,501 | ₩18,588 | -0.14% | 18.7만 |
|---|
| 2026.08.28 | ₩18,548 | ₩18,615 | ₩18,528 | ₩18,602 | +0.29% | 14.9만 |
|---|
| 2026.08.27 | ₩18,548 | ₩18,588 | ₩18,508 | ₩18,575 | +0.14% | 9.8만 |
|---|
| 2026.08.26 | ₩18,628 | ₩18,669 | ₩18,508 | ₩18,588 | -0.22% | 19.7만 |
|---|
| 2026.08.25 | ₩18,561 | ₩18,682 | ₩18,468 | ₩18,669 | +0.58% | 32.8만 |
|---|
| 2026.08.24 | ₩18,508 | ₩18,602 | ₩18,494 | ₩18,548 | +0.22% | 21.9만 |
|---|
| 2026.08.21 | ₩18,575 | ₩18,661 | ₩18,468 | ₩18,548 | -0.14% | 23.2만 |
|---|
| 2026.08.20 | ₩18,776 | ₩18,829 | ₩18,548 | ₩18,561 | -1.14% | 17.1만 |
|---|
| 2026.08.19 | ₩18,776 | ₩18,929 | ₩18,736 | ₩18,776 | 0.00% | 25.4만 |
|---|
| 2026.08.18 | ₩18,950 | ₩19,092 | ₩18,856 | ₩18,937 | -0.07% | 22.5만 |
|---|
| 2026.08.17 | ₩19,111 | ₩19,124 | ₩18,950 | ₩18,963 | -0.77% | 22.7만 |
|---|
| 2026.08.14 | ₩19,124 | ₩19,124 | ₩19,044 | ₩19,084 | -0.21% | 12.6만 |
|---|
| 2026.08.13 | ₩19,084 | ₩19,118 | ₩19,030 | ₩19,111 | +0.14% | 18.8만 |
|---|
| 2026.08.12 | ₩19,124 | ₩19,124 | ₩18,990 | ₩19,030 | -0.49% | 14.2만 |
|---|
| 2026.08.11 | ₩19,004 | ₩19,081 | ₩19,004 | ₩19,030 | +0.14% | 12.1만 |
|---|
| 2026.08.10 | ₩19,030 | ₩19,191 | ₩18,990 | ₩19,030 | 0.00% | 19만 |
|---|
| 2026.08.07 | ₩18,896 | ₩19,057 | ₩18,883 | ₩19,044 | +0.78% | 24.2만 |
|---|
| 2026.08.06 | ₩18,816 | ₩18,896 | ₩18,816 | ₩18,856 | +0.21% | 10만 |
|---|
| 2026.08.05 | ₩18,870 | ₩18,883 | ₩18,762 | ₩18,829 | -0.21% | 12.5만 |
|---|
| 2026.08.04 | ₩18,896 | ₩18,896 | ₩18,776 | ₩18,829 | -0.35% | 15.8만 |
|---|
| 2026.08.03 | ₩18,856 | ₩18,941 | ₩18,682 | ₩18,843 | -0.07% | 21.3만 |
|---|
| 2026.07.31 | ₩18,749 | ₩18,963 | ₩18,576 | ₩18,843 | +0.50% | 35.7만 |
|---|
| 2026.07.30 | ₩18,548 | ₩18,709 | ₩18,548 | ₩18,682 | +0.72% | 19만 |
|---|
| 2026.07.29 | ₩18,535 | ₩18,628 | ₩18,508 | ₩18,535 | 0.00% | 14.7만 |
|---|
| 2026.07.28 | ₩18,468 | ₩18,615 | ₩18,454 | ₩18,588 | +0.65% | 21.8만 |
|---|
| 2026.07.27 | ₩18,561 | ₩18,595 | ₩18,468 | ₩18,468 | -0.51% | 18.4만 |
|---|
| 2026.07.24 | ₩18,548 | ₩18,628 | ₩18,494 | ₩18,535 | -0.07% | 10.6만 |
|---|
| 2026.07.23 | ₩18,669 | ₩18,722 | ₩18,548 | ₩18,575 | -0.50% | 16.1만 |
|---|
| 2026.07.22 | ₩18,762 | ₩18,843 | ₩18,695 | ₩18,776 | +0.07% | 15.4만 |
|---|
| 2026.07.21 | ₩18,762 | ₩19,044 | ₩18,722 | ₩18,776 | +0.07% | 11.6만 |
|---|
| 2026.07.20 | ₩18,709 | ₩18,776 | ₩18,628 | ₩18,762 | +0.29% | 16.6만 |
|---|
| 2026.07.17 | ₩18,682 | ₩18,829 | ₩18,622 | ₩18,642 | -0.22% | 33.7만 |
|---|
| 2026.07.16 | ₩18,816 | ₩18,843 | ₩18,695 | ₩18,709 | -0.57% | 18.3만 |
|---|
| 2026.07.15 | ₩18,870 | ₩18,910 | ₩18,655 | ₩18,789 | -0.43% | 21.9만 |
|---|
| 2026.07.14 | ₩18,843 | ₩19,004 | ₩18,789 | ₩18,937 | +0.50% | 20.4만 |
|---|
| 2026.07.13 | ₩18,910 | ₩18,937 | ₩18,803 | ₩18,870 | -0.21% | 11.5만 |
|---|
| 2026.07.10 | ₩18,937 | ₩18,963 | ₩18,923 | ₩18,937 | 0.00% | 13.2만 |
|---|
| 2026.07.09 | ₩18,870 | ₩18,963 | ₩18,843 | ₩18,923 | +0.28% | 11.2만 |
|---|
| 2026.07.08 | ₩18,870 | ₩18,977 | ₩18,655 | ₩18,843 | -0.14% | 24.8만 |
|---|
| 2026.07.07 | ₩18,856 | ₩18,977 | ₩18,856 | ₩18,977 | +0.64% | 10.8만 |
|---|
| 2026.07.06 | ₩18,870 | ₩18,963 | ₩18,870 | ₩18,910 | +0.21% | 14.2만 |
|---|
| 2026.07.02 | ₩18,870 | ₩18,963 | ₩18,870 | ₩18,896 | +0.14% | 13.3만 |
|---|
| 2026.07.01 | ₩18,803 | ₩18,910 | ₩18,762 | ₩18,843 | +0.21% | 18.5만 |
|---|
| 2026.06.30 | ₩18,816 | ₩18,870 | ₩18,682 | ₩18,856 | +0.21% | 20.5만 |
|---|
| 2026.06.29 | ₩18,642 | ₩18,789 | ₩18,588 | ₩18,762 | +0.65% | 25.4만 |
|---|
| 2026.06.26 | ₩18,561 | ₩18,695 | ₩18,535 | ₩18,615 | +0.29% | 10.6만 |
|---|
| 2026.06.25 | ₩18,468 | ₩18,602 | ₩18,454 | ₩18,575 | +0.58% | 12.1만 |
|---|
| 2026.06.24 | ₩18,441 | ₩18,508 | ₩18,427 | ₩18,441 | 0.00% | 16만 |
|---|
| 2026.06.23 | ₩18,427 | ₩18,548 | ₩18,414 | ₩18,427 | 0.00% | 17.8만 |
|---|
| 2026.06.22 | ₩18,454 | ₩18,561 | ₩18,414 | ₩18,414 | -0.22% | 18.8만 |
|---|
| 2026.06.18 | ₩18,575 | ₩18,669 | ₩18,468 | ₩18,508 | -0.36% | 19.5만 |
|---|
| 2026.06.17 | ₩18,602 | ₩18,669 | ₩18,441 | ₩18,548 | -0.29% | 18.2만 |
|---|
| 2026.06.16 | ₩18,695 | ₩18,829 | ₩18,695 | ₩18,776 | +0.43% | 12.5만 |
|---|
| 2026.06.15 | ₩18,628 | ₩18,776 | ₩18,628 | ₩18,749 | +0.65% | 17만 |
|---|
| 2026.06.12 | ₩18,521 | ₩18,642 | ₩18,521 | ₩18,615 | +0.51% | 12.5만 |
|---|
| 2026.06.11 | ₩18,548 | ₩18,615 | ₩18,494 | ₩18,588 | +0.22% | 17.4만 |
|---|
| 2026.06.10 | ₩18,481 | ₩18,611 | ₩18,481 | ₩18,575 | +0.51% | 10.4만 |
|---|
| 2026.06.09 | ₩18,548 | ₩18,576 | ₩18,468 | ₩18,561 | +0.07% | 13.6만 |
|---|
| 2026.06.08 | ₩18,548 | ₩18,561 | ₩18,468 | ₩18,481 | -0.36% | 12.5만 |
|---|
| 2026.06.05 | ₩18,548 | ₩18,681 | ₩18,468 | ₩18,521 | -0.14% | 14.8만 |
|---|
| 2026.06.04 | ₩18,615 | ₩18,695 | ₩18,615 | ₩18,628 | +0.07% | 9.7만 |
|---|
| 2026.06.03 | ₩18,709 | ₩18,709 | ₩18,602 | ₩18,642 | -0.36% | 21.4만 |
|---|
| 2026.06.02 | ₩18,749 | ₩18,829 | ₩18,695 | ₩18,709 | -0.21% | 12.3만 |
|---|
| 2026.06.01 | ₩18,856 | ₩18,937 | ₩18,709 | ₩18,749 | -0.57% | 15만 |
|---|
| 2026.05.29 | ₩18,910 | ₩18,950 | ₩18,856 | ₩18,870 | -0.21% | 20.1만 |
|---|
| 2026.05.28 | ₩18,762 | ₩18,870 | ₩18,749 | ₩18,856 | +0.50% | 21.2만 |
|---|
| 2026.05.27 | ₩18,695 | ₩18,856 | ₩18,682 | ₩18,762 | +0.36% | 14만 |
|---|
| 2026.05.26 | ₩18,762 | ₩18,762 | ₩18,682 | ₩18,709 | -0.29% | 25.1만 |
|---|
| 2026.05.22 | ₩18,722 | ₩18,843 | ₩18,709 | ₩18,709 | -0.07% | 10.5만 |
|---|
| 2026.05.21 | ₩18,642 | ₩18,762 | ₩18,642 | ₩18,736 | +0.50% | 13.7만 |
|---|
| 2026.05.20 | ₩18,615 | ₩18,789 | ₩18,595 | ₩18,776 | +0.86% | 12.3만 |
|---|
| 2026.05.19 | ₩18,602 | ₩18,722 | ₩18,535 | ₩18,602 | 0.00% | 26.9만 |
|---|
| 2026.05.18 | ₩18,628 | ₩18,679 | ₩18,535 | ₩18,615 | -0.07% | 15.2만 |
|---|
| 2026.05.15 | ₩18,736 | ₩18,789 | ₩18,628 | ₩18,628 | -0.57% | 16만 |
|---|
| 2026.05.14 | ₩18,856 | ₩18,891 | ₩18,789 | ₩18,843 | -0.07% | 13.3만 |
|---|
| 2026.05.13 | ₩18,870 | ₩18,871 | ₩18,803 | ₩18,856 | -0.07% | 12만 |
|---|
| 2026.05.12 | ₩19,017 | ₩19,097 | ₩18,910 | ₩18,963 | -0.28% | 11.8만 |
|---|
| 2026.05.11 | ₩19,044 | ₩19,097 | ₩18,963 | ₩19,017 | -0.14% | 15.3만 |
|---|
| 2026.05.08 | ₩19,057 | ₩19,151 | ₩19,057 | ₩19,084 | +0.14% | 7.7만 |
|---|
| 2026.05.07 | ₩19,138 | ₩19,164 | ₩19,057 | ₩19,071 | -0.35% | 14.4만 |
|---|
| 2026.05.06 | ₩19,097 | ₩19,131 | ₩18,990 | ₩19,097 | 0.00% | 25.4만 |
|---|
| 2026.05.05 | ₩19,164 | ₩19,187 | ₩18,990 | ₩19,030 | -0.70% | 14.7만 |
|---|
| 2026.05.04 | ₩19,124 | ₩19,191 | ₩19,030 | ₩19,057 | -0.35% | 14.6만 |
|---|
| 2026.05.01 | ₩19,138 | ₩19,178 | ₩19,044 | ₩19,124 | -0.07% | 19.8만 |
|---|
| 2026.04.30 | ₩19,097 | ₩19,151 | ₩18,977 | ₩19,124 | +0.14% | 18.9만 |
|---|
| 2026.04.29 | ₩18,896 | ₩19,030 | ₩18,870 | ₩19,030 | +0.71% | 16.4만 |
|---|
| 2026.04.28 | ₩18,963 | ₩19,030 | ₩18,937 | ₩18,937 | -0.14% | 12.7만 |
|---|
| 2026.04.27 | ₩19,057 | ₩19,111 | ₩18,950 | ₩19,030 | -0.14% | 14.4만 |
|---|
| 2026.04.24 | ₩19,097 | ₩19,151 | ₩18,950 | ₩19,004 | -0.49% | 16.9만 |
|---|
| 2026.04.23 | ₩19,138 | ₩19,191 | ₩18,963 | ₩19,057 | -0.42% | 22.2만 |
|---|
| 2026.04.22 | ₩19,030 | ₩19,164 | ₩18,990 | ₩19,097 | +0.35% | 25.5만 |
|---|
| 2026.04.21 | ₩19,178 | ₩19,191 | ₩18,943 | ₩18,977 | -1.05% | 14.9만 |
|---|
| 2026.04.20 | ₩19,030 | ₩19,151 | ₩19,004 | ₩19,111 | +0.42% | 14.6만 |
|---|
| 2026.04.17 | ₩19,097 | ₩19,171 | ₩19,044 | ₩19,111 | +0.07% | 15.9만 |
|---|
| 2026.04.16 | ₩19,030 | ₩19,097 | ₩19,004 | ₩19,017 | -0.07% | 19만 |
|---|
| 2026.04.15 | ₩19,030 | ₩19,084 | ₩18,990 | ₩19,044 | +0.07% | 14.9만 |
|---|
| 2026.04.14 | ₩19,205 | ₩19,205 | ₩19,084 | ₩19,151 | -0.28% | 24.3만 |
|---|
| 2026.04.13 | ₩18,883 | ₩19,097 | ₩18,870 | ₩19,097 | +1.14% | 24.2만 |
|---|
| 2026.04.10 | ₩18,977 | ₩18,977 | ₩18,890 | ₩18,937 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩18,856 | ₩19,004 | ₩18,776 | ₩18,883 | +0.14% | 26.9만 |
|---|
| 2026.04.08 | ₩18,977 | ₩19,111 | ₩18,963 | ₩18,977 | 0.00% | 26.2만 |
|---|
| 2026.04.07 | ₩18,883 | ₩18,910 | ₩18,762 | ₩18,803 | -0.43% | 31.9만 |
|---|
| 2026.04.06 | ₩18,762 | ₩18,883 | ₩18,628 | ₩18,829 | +0.36% | 65.3만 |
|---|
| 2026.04.02 | ₩18,360 | ₩18,548 | ₩18,360 | ₩18,414 | +0.29% | 18.4만 |
|---|
| 2026.04.01 | ₩18,749 | ₩18,937 | ₩18,602 | ₩18,615 | -0.71% | 20.5만 |
|---|
| 2026.03.31 | ₩18,360 | ₩18,655 | ₩18,220 | ₩18,655 | +1.61% | 26.1만 |
|---|
| 2026.03.30 | ₩18,186 | ₩18,293 | ₩18,106 | ₩18,106 | -0.44% | 39.3만 |
|---|
| 2026.03.27 | ₩18,347 | ₩18,347 | ₩18,159 | ₩18,159 | -1.02% | 31.9만 |
|---|
| 2026.03.26 | ₩18,494 | ₩18,588 | ₩18,347 | ₩18,360 | -0.72% | 31.4만 |
|---|
| 2026.03.25 | ₩18,481 | ₩18,588 | ₩18,401 | ₩18,548 | +0.36% | 21.7만 |
|---|
| 2026.03.24 | ₩18,119 | ₩18,401 | ₩18,106 | ₩18,347 | +1.26% | 20만 |
|---|
| 2026.03.23 | ₩18,347 | ₩18,401 | ₩18,226 | ₩18,320 | -0.15% | 23.5만 |
|---|
| 2026.03.20 | ₩18,360 | ₩18,572 | ₩18,159 | ₩18,159 | -1.09% | 44.6만 |
|---|
| 2026.03.19 | ₩18,709 | ₩18,809 | ₩18,360 | ₩18,481 | -1.22% | 35.8만 |
|---|
| 2026.03.18 | ₩18,829 | ₩18,870 | ₩18,695 | ₩18,736 | -0.50% | 18.2만 |
|---|
| 2026.03.17 | ₩18,910 | ₩19,004 | ₩18,896 | ₩18,937 | +0.14% | 11.8만 |
|---|
| 2026.03.16 | ₩18,803 | ₩18,950 | ₩18,803 | ₩18,937 | +0.71% | 17.9만 |
|---|
| 2026.03.13 | ₩18,776 | ₩19,004 | ₩18,776 | ₩18,803 | +0.14% | 13.7만 |
|---|
| 2026.03.12 | ₩19,057 | ₩19,097 | ₩18,829 | ₩18,829 | -1.20% | 15.3만 |
|---|
| 2026.03.11 | ₩19,138 | ₩19,164 | ₩19,017 | ₩19,057 | -0.42% | 9.9만 |
|---|
| 2026.03.10 | ₩19,044 | ₩19,124 | ₩18,955 | ₩19,097 | +0.28% | 17.9만 |
|---|
| 2026.03.09 | ₩19,138 | ₩19,138 | ₩18,615 | ₩18,870 | -1.40% | 26.1만 |
|---|
| 2026.03.06 | ₩19,325 | ₩19,365 | ₩19,084 | ₩19,111 | -1.11% | 19.2만 |
|---|
| 2026.03.05 | ₩19,446 | ₩19,566 | ₩19,298 | ₩19,298 | -0.76% | 12.2만 |
|---|
| 2026.03.04 | ₩19,553 | ₩19,553 | ₩19,459 | ₩19,513 | -0.21% | 13.5만 |
|---|
| 2026.03.03 | ₩19,526 | ₩19,607 | ₩19,352 | ₩19,459 | -0.34% | 19.9만 |
|---|
| 2026.03.02 | ₩19,660 | ₩19,674 | ₩19,580 | ₩19,633 | -0.14% | 15.9만 |
|---|
| 2026.02.27 | ₩19,687 | ₩19,754 | ₩19,566 | ₩19,674 | -0.07% | 16.5만 |
|---|
| 2026.02.26 | ₩19,660 | ₩19,727 | ₩19,660 | ₩19,674 | +0.07% | 21.3만 |
|---|
| 2026.02.25 | ₩19,741 | ₩19,754 | ₩19,660 | ₩19,687 | -0.27% | 11.7만 |
|---|
| 2026.02.24 | ₩19,727 | ₩19,727 | ₩19,633 | ₩19,674 | -0.27% | 18.7만 |
|---|
| 2026.02.23 | ₩19,741 | ₩19,794 | ₩19,633 | ₩19,700 | -0.20% | 21.3만 |
|---|
| 2026.02.20 | ₩19,835 | ₩19,861 | ₩19,768 | ₩19,794 | -0.20% | 12.6만 |
|---|
| 2026.02.19 | ₩19,942 | ₩19,942 | ₩19,741 | ₩19,848 | -0.47% | 23.9만 |
|---|
| 2026.02.18 | ₩19,969 | ₩19,969 | ₩19,808 | ₩19,888 | -0.40% | 24.8만 |
|---|
| 2026.02.17 | ₩20,009 | ₩20,129 | ₩19,971 | ₩20,022 | +0.07% | 20.9만 |
|---|
| 2026.02.13 | ₩20,116 | ₩20,116 | ₩19,982 | ₩20,036 | -0.40% | 25.5만 |
|---|
| 2026.02.12 | ₩20,143 | ₩20,143 | ₩20,009 | ₩20,062 | -0.40% | 10.9만 |
|---|
| 2026.02.11 | ₩20,103 | ₩20,132 | ₩20,009 | ₩20,062 | -0.20% | 14만 |
|---|
| 2026.02.10 | ₩20,036 | ₩20,103 | ₩19,995 | ₩20,036 | 0.00% | 20.7만 |
|---|
| 2026.02.09 | ₩20,009 | ₩20,036 | ₩19,928 | ₩19,982 | -0.13% | 30.2만 |
|---|
| 2026.02.06 | ₩19,902 | ₩20,036 | ₩19,808 | ₩19,942 | +0.20% | 31.8만 |
|---|
| 2026.02.05 | ₩19,902 | ₩19,915 | ₩19,768 | ₩19,794 | -0.54% | 19만 |
|---|
| 2026.02.04 | ₩19,861 | ₩19,982 | ₩19,828 | ₩19,888 | +0.13% | 27.6만 |
|---|
| 2026.02.03 | ₩19,835 | ₩19,888 | ₩19,794 | ₩19,835 | 0.00% | 19.8만 |
|---|
| 2026.02.02 | ₩19,875 | ₩19,902 | ₩19,794 | ₩19,875 | 0.00% | 24.5만 |
|---|
| 2026.01.30 | ₩19,888 | ₩19,902 | ₩19,794 | ₩19,848 | -0.20% | 23.1만 |
|---|
| 2026.01.29 | ₩19,821 | ₩19,835 | ₩19,714 | ₩19,808 | -0.07% | 17.5만 |
|---|
| 2026.01.28 | ₩19,768 | ₩19,794 | ₩19,674 | ₩19,768 | 0.00% | 20.6만 |
|---|
| 2026.01.27 | ₩19,727 | ₩19,754 | ₩19,660 | ₩19,741 | +0.07% | 18.2만 |
|---|
| 2026.01.26 | ₩19,754 | ₩19,794 | ₩19,687 | ₩19,700 | -0.27% | 14.6만 |
|---|
| 2026.01.23 | ₩19,741 | ₩19,794 | ₩19,687 | ₩19,727 | -0.07% | 14.7만 |
|---|
| 2026.01.22 | ₩19,861 | ₩19,861 | ₩19,687 | ₩19,727 | -0.67% | 17.9만 |
|---|
| 2026.01.21 | ₩19,633 | ₩19,821 | ₩19,627 | ₩19,781 | +0.75% | 19.3만 |
|---|
| 2026.01.20 | ₩19,647 | ₩19,687 | ₩19,593 | ₩19,660 | +0.07% | 21.6만 |
|---|
| 2026.01.16 | ₩19,700 | ₩19,761 | ₩19,674 | ₩19,714 | +0.07% | 75.9만 |
|---|
| 2026.01.15 | ₩19,781 | ₩19,835 | ₩19,714 | ₩19,714 | -0.34% | 31만 |
|---|
| 2026.01.14 | ₩19,794 | ₩19,861 | ₩19,761 | ₩19,835 | +0.20% | 18.6만 |
|---|
| 2026.01.13 | ₩19,928 | ₩19,995 | ₩19,902 | ₩19,969 | +0.20% | 21.4만 |
|---|
| 2026.01.12 | ₩19,794 | ₩19,967 | ₩19,741 | ₩19,902 | +0.54% | 28.6만 |
|---|
| 2026.01.09 | ₩19,808 | ₩19,808 | ₩19,703 | ₩19,781 | -0.14% | 16.5만 |
|---|
| 2026.01.08 | ₩19,700 | ₩19,768 | ₩19,663 | ₩19,727 | +0.14% | 11.9만 |
|---|
| 2026.01.07 | ₩19,794 | ₩19,821 | ₩19,674 | ₩19,781 | -0.07% | 22.1만 |
|---|
| 2026.01.06 | ₩19,714 | ₩19,841 | ₩19,674 | ₩19,821 | +0.54% | 25.9만 |
|---|
| 2026.01.05 | ₩19,553 | ₩19,714 | ₩19,553 | ₩19,700 | +0.75% | 23.7만 |
|---|
| 2026.01.02 | ₩19,607 | ₩19,620 | ₩19,513 | ₩19,593 | -0.07% | 25.6만 |
|---|
| 2025.12.31 | ₩19,553 | ₩19,593 | ₩19,486 | ₩19,486 | -0.34% | 23.1만 |
|---|
| 2025.12.30 | ₩19,419 | ₩19,566 | ₩19,419 | ₩19,553 | +0.69% | 33.9만 |
|---|
| 2025.12.29 | ₩19,432 | ₩19,486 | ₩19,392 | ₩19,459 | +0.14% | 35.4만 |
|---|
| 2025.12.26 | ₩19,406 | ₩19,553 | ₩19,406 | ₩19,486 | +0.41% | 44.8만 |
|---|
| 2025.12.24 | ₩19,365 | ₩19,459 | ₩19,363 | ₩19,419 | +0.28% | 12.7만 |
|---|
| 2025.12.23 | ₩19,352 | ₩19,459 | ₩19,352 | ₩19,379 | +0.14% | 39.4만 |
|---|
| 2025.12.22 | ₩19,459 | ₩19,459 | ₩19,379 | ₩19,419 | -0.21% | 27.5만 |
|---|
| 2025.12.19 | ₩19,406 | ₩19,453 | ₩19,379 | ₩19,446 | +0.21% | 27.5만 |
|---|
| 2025.12.18 | ₩19,406 | ₩19,473 | ₩19,365 | ₩19,446 | +0.21% | 33.5만 |
|---|
| 2025.12.17 | ₩19,352 | ₩19,446 | ₩19,339 | ₩19,352 | 0.00% | 38만 |
|---|
| 2025.12.16 | ₩19,660 | ₩19,671 | ₩19,526 | ₩19,566 | -0.48% | 22.1만 |
|---|
| 2025.12.15 | ₩19,593 | ₩19,660 | ₩19,540 | ₩19,633 | +0.21% | 15.4만 |
|---|
| 2025.12.12 | ₩19,513 | ₩19,647 | ₩19,473 | ₩19,593 | +0.41% | 30.6만 |
|---|
| 2025.12.11 | ₩19,633 | ₩19,633 | ₩19,526 | ₩19,580 | -0.27% | 17.6만 |
|---|
| 2025.12.10 | ₩19,499 | ₩19,633 | ₩19,499 | ₩19,633 | +0.69% | 21.7만 |
|---|
| 2025.12.09 | ₩19,513 | ₩19,593 | ₩19,473 | ₩19,566 | +0.27% | 18.6만 |
|---|
| 2025.12.08 | ₩19,580 | ₩19,608 | ₩19,479 | ₩19,513 | -0.34% | 33만 |
|---|
| 2025.12.05 | ₩19,607 | ₩19,660 | ₩19,566 | ₩19,633 | +0.14% | 27.9만 |
|---|
| 2025.12.04 | ₩19,526 | ₩19,607 | ₩19,526 | ₩19,553 | +0.14% | 20.5만 |
|---|
| 2025.12.03 | ₩19,486 | ₩19,580 | ₩19,459 | ₩19,540 | +0.28% | 25.1만 |
|---|
| 2025.12.02 | ₩19,566 | ₩19,620 | ₩19,432 | ₩19,540 | -0.14% | 30.6만 |
|---|
| 2025.12.01 | ₩19,607 | ₩19,768 | ₩19,526 | ₩19,553 | -0.27% | 35.9만 |
|---|
| 2025.11.28 | ₩19,580 | ₩19,620 | ₩19,526 | ₩19,620 | +0.21% | 14.1만 |
|---|
| 2025.11.26 | ₩19,553 | ₩19,607 | ₩19,432 | ₩19,540 | -0.07% | 23.9만 |
|---|
| 2025.11.25 | ₩19,392 | ₩19,508 | ₩19,325 | ₩19,486 | +0.48% | 26.2만 |
|---|
| 2025.11.24 | ₩19,231 | ₩19,365 | ₩19,231 | ₩19,339 | +0.56% | 30.4만 |
|---|
| 2025.11.21 | ₩19,138 | ₩19,285 | ₩19,131 | ₩19,218 | +0.42% | 23.9만 |
|---|
| 2025.11.20 | ₩19,258 | ₩19,288 | ₩19,111 | ₩19,151 | -0.56% | 50.4만 |
|---|
| 2025.11.19 | ₩19,365 | ₩19,455 | ₩19,218 | ₩19,272 | -0.48% | 27.2만 |
|---|
| 2025.11.18 | ₩19,473 | ₩19,557 | ₩19,446 | ₩19,459 | -0.07% | 14.2만 |
|---|
| 2025.11.17 | ₩19,580 | ₩19,620 | ₩19,513 | ₩19,526 | -0.27% | 20.4만 |
|---|
| 2025.11.14 | ₩19,566 | ₩19,660 | ₩19,553 | ₩19,620 | +0.27% | 12.7만 |
|---|
| 2025.11.13 | ₩19,727 | ₩19,781 | ₩19,620 | ₩19,633 | -0.48% | 20.6만 |
|---|
| 2025.11.12 | ₩19,875 | ₩19,888 | ₩19,768 | ₩19,781 | -0.47% | 16.2만 |
|---|
| 2025.11.11 | ₩19,821 | ₩19,864 | ₩19,741 | ₩19,835 | +0.07% | 16.7만 |
|---|
| 2025.11.10 | ₩19,781 | ₩19,892 | ₩19,781 | ₩19,821 | +0.20% | 24.9만 |
|---|
| 2025.11.07 | ₩19,955 | ₩19,995 | ₩19,687 | ₩19,821 | -0.67% | 52.8만 |
|---|
| 2025.11.06 | ₩19,942 | ₩19,969 | ₩19,848 | ₩19,928 | -0.07% | 18.4만 |
|---|
| 2025.11.05 | ₩19,768 | ₩19,942 | ₩19,741 | ₩19,875 | +0.54% | 27.5만 |
|---|
| 2025.11.04 | ₩19,687 | ₩19,821 | ₩19,680 | ₩19,808 | +0.61% | 30.7만 |
|---|
| 2025.11.03 | ₩19,741 | ₩19,781 | ₩19,674 | ₩19,687 | -0.27% | 33만 |
|---|
| 2025.10.31 | ₩19,835 | ₩19,835 | ₩19,714 | ₩19,794 | -0.20% | 34.3만 |
|---|
| 2025.10.30 | ₩19,700 | ₩19,817 | ₩19,633 | ₩19,768 | +0.34% | 20.1만 |
|---|
| 2025.10.29 | ₩19,687 | ₩19,781 | ₩19,667 | ₩19,727 | +0.20% | 21.6만 |
|---|
| 2025.10.28 | ₩19,848 | ₩19,895 | ₩19,660 | ₩19,714 | -0.68% | 30.9만 |
|---|
| 2025.10.27 | ₩19,902 | ₩19,931 | ₩19,781 | ₩19,821 | -0.40% | 28.3만 |
|---|
| 2025.10.24 | ₩19,902 | ₩19,942 | ₩19,794 | ₩19,902 | 0.00% | 27.4만 |
|---|
| 2025.10.23 | ₩19,714 | ₩19,861 | ₩19,650 | ₩19,794 | +0.41% | 30.9만 |
|---|
| 2025.10.22 | ₩19,781 | ₩19,794 | ₩19,633 | ₩19,768 | -0.07% | 30.5만 |
|---|
| 2025.10.21 | ₩19,553 | ₩19,768 | ₩19,553 | ₩19,714 | +0.82% | 23.8만 |
|---|
| 2025.10.20 | ₩19,633 | ₩19,700 | ₩19,566 | ₩19,607 | -0.14% | 25.5만 |
|---|
| 2025.10.17 | ₩19,674 | ₩19,674 | ₩19,473 | ₩19,607 | -0.34% | 33.9만 |
|---|
| 2025.10.16 | ₩19,835 | ₩19,835 | ₩19,553 | ₩19,660 | -0.88% | 53.3만 |
|---|
| 2025.10.15 | ₩19,727 | ₩19,888 | ₩19,727 | ₩19,794 | +0.34% | 35.2만 |
|---|
| 2025.10.14 | ₩20,009 | ₩20,009 | ₩19,875 | ₩19,902 | -0.54% | 30.5만 |
|---|
| 2025.10.13 | ₩20,089 | ₩20,089 | ₩19,888 | ₩20,022 | -0.33% | 23만 |
|---|
| 2025.10.10 | ₩20,183 | ₩20,212 | ₩19,902 | ₩19,928 | -1.26% | 31만 |
|---|