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 | ₩17,822 | ₩17,875 | ₩17,755 | ₩17,755 | -0.38% | 15.8만 |
| 2026.10.08 | ₩17,674 | ₩17,782 | ₩17,607 | ₩17,755 | +0.46% | 12.7만 |
| 2026.10.07 | ₩17,768 | ₩17,808 | ₩17,674 | ₩17,714 | -0.30% | 21만 |
| 2026.10.06 | ₩17,714 | ₩17,902 | ₩17,634 | ₩17,849 | +0.76% | 27.7만 |
| 2026.10.05 | ₩18,090 | ₩18,144 | ₩17,714 | ₩17,728 | -2.00% | 34.8만 |
| 2026.10.02 | ₩17,916 | ₩18,164 | ₩17,916 | ₩18,023 | +0.60% | 50.1만 |
| 2026.10.01 | ₩17,875 | ₩17,929 | ₩17,688 | ₩17,835 | -0.23% | 41.6만 |
| 2026.09.30 | ₩17,674 | ₩17,996 | ₩17,621 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,929 |
| +1.44% |
| 54.7만 |
| 2026.09.29 | ₩17,513 | ₩17,701 | ₩17,473 | ₩17,701 | +1.07% | 26.5만 |
|---|
| 2026.09.28 | ₩17,554 | ₩17,634 | ₩17,446 | ₩17,527 | -0.15% | 30만 |
|---|
| 2026.09.25 | ₩17,379 | ₩17,621 | ₩17,366 | ₩17,580 | +1.16% | 34.7만 |
|---|
| 2026.09.24 | ₩17,460 | ₩17,532 | ₩17,366 | ₩17,513 | +0.31% | 41.7만 |
|---|
| 2026.09.23 | ₩17,741 | ₩17,768 | ₩17,460 | ₩17,554 | -1.06% | 47.5만 |
|---|
| 2026.09.22 | ₩17,942 | ₩17,942 | ₩17,741 | ₩17,741 | -1.12% | 41.1만 |
|---|
| 2026.09.21 | ₩17,929 | ₩17,942 | ₩17,875 | ₩17,875 | -0.30% | 27.6만 |
|---|
| 2026.09.18 | ₩18,090 | ₩18,090 | ₩17,916 | ₩17,956 | -0.74% | 21.7만 |
|---|
| 2026.09.17 | ₩17,942 | ₩18,036 | ₩17,902 | ₩18,023 | +0.45% | 16.7만 |
|---|
| 2026.09.16 | ₩17,916 | ₩18,103 | ₩17,902 | ₩17,942 | +0.15% | 24.2만 |
|---|
| 2026.09.15 | ₩18,103 | ₩18,264 | ₩18,063 | ₩18,103 | 0.00% | 27만 |
|---|
| 2026.09.14 | ₩18,385 | ₩18,385 | ₩18,191 | ₩18,197 | -1.02% | 24만 |
|---|
| 2026.09.11 | ₩18,506 | ₩18,519 | ₩18,400 | ₩18,412 | -0.51% | 8.5만 |
|---|
| 2026.09.10 | ₩18,586 | ₩18,586 | ₩18,425 | ₩18,479 | -0.58% | 18.9만 |
|---|
| 2026.09.09 | ₩18,519 | ₩18,613 | ₩18,519 | ₩18,613 | +0.51% | 9.5만 |
|---|
| 2026.09.08 | ₩18,559 | ₩18,586 | ₩18,519 | ₩18,573 | +0.07% | 11.9만 |
|---|
| 2026.09.04 | ₩18,600 | ₩18,613 | ₩18,519 | ₩18,546 | -0.29% | 8만 |
|---|
| 2026.09.03 | ₩18,626 | ₩18,626 | ₩18,546 | ₩18,573 | -0.29% | 14.6만 |
|---|
| 2026.09.02 | ₩18,586 | ₩18,586 | ₩18,492 | ₩18,506 | -0.43% | 11.3만 |
|---|
| 2026.09.01 | ₩18,573 | ₩18,600 | ₩18,479 | ₩18,479 | -0.51% | 19.8만 |
|---|
| 2026.08.31 | ₩18,626 | ₩18,653 | ₩18,512 | ₩18,600 | -0.14% | 18.7만 |
|---|
| 2026.08.28 | ₩18,559 | ₩18,626 | ₩18,539 | ₩18,613 | +0.29% | 14.9만 |
|---|
| 2026.08.27 | ₩18,559 | ₩18,600 | ₩18,519 | ₩18,586 | +0.14% | 9.8만 |
|---|
| 2026.08.26 | ₩18,640 | ₩18,680 | ₩18,519 | ₩18,600 | -0.22% | 19.7만 |
|---|
| 2026.08.25 | ₩18,573 | ₩18,693 | ₩18,479 | ₩18,680 | +0.58% | 32.8만 |
|---|
| 2026.08.24 | ₩18,519 | ₩18,613 | ₩18,506 | ₩18,559 | +0.22% | 21.9만 |
|---|
| 2026.08.21 | ₩18,586 | ₩18,672 | ₩18,479 | ₩18,559 | -0.14% | 23.2만 |
|---|
| 2026.08.20 | ₩18,787 | ₩18,841 | ₩18,559 | ₩18,573 | -1.14% | 17.1만 |
|---|
| 2026.08.19 | ₩18,787 | ₩18,940 | ₩18,747 | ₩18,787 | 0.00% | 25.4만 |
|---|
| 2026.08.18 | ₩18,962 | ₩19,104 | ₩18,868 | ₩18,948 | -0.07% | 22.5만 |
|---|
| 2026.08.17 | ₩19,123 | ₩19,136 | ₩18,962 | ₩18,975 | -0.77% | 22.7만 |
|---|
| 2026.08.14 | ₩19,136 | ₩19,136 | ₩19,055 | ₩19,096 | -0.21% | 12.6만 |
|---|
| 2026.08.13 | ₩19,096 | ₩19,129 | ₩19,042 | ₩19,123 | +0.14% | 18.8만 |
|---|
| 2026.08.12 | ₩19,136 | ₩19,136 | ₩19,002 | ₩19,042 | -0.49% | 14.2만 |
|---|
| 2026.08.11 | ₩19,015 | ₩19,093 | ₩19,015 | ₩19,042 | +0.14% | 12.1만 |
|---|
| 2026.08.10 | ₩19,042 | ₩19,203 | ₩19,002 | ₩19,042 | 0.00% | 19만 |
|---|
| 2026.08.07 | ₩18,908 | ₩19,069 | ₩18,895 | ₩19,055 | +0.78% | 24.2만 |
|---|
| 2026.08.06 | ₩18,827 | ₩18,908 | ₩18,827 | ₩18,868 | +0.21% | 10만 |
|---|
| 2026.08.05 | ₩18,881 | ₩18,895 | ₩18,774 | ₩18,841 | -0.21% | 12.5만 |
|---|
| 2026.08.04 | ₩18,908 | ₩18,908 | ₩18,787 | ₩18,841 | -0.35% | 15.8만 |
|---|
| 2026.08.03 | ₩18,868 | ₩18,952 | ₩18,693 | ₩18,854 | -0.07% | 21.3만 |
|---|
| 2026.07.31 | ₩18,760 | ₩18,975 | ₩18,587 | ₩18,854 | +0.50% | 35.7만 |
|---|
| 2026.07.30 | ₩18,559 | ₩18,720 | ₩18,559 | ₩18,693 | +0.72% | 19만 |
|---|
| 2026.07.29 | ₩18,546 | ₩18,640 | ₩18,519 | ₩18,546 | 0.00% | 14.7만 |
|---|
| 2026.07.28 | ₩18,479 | ₩18,626 | ₩18,465 | ₩18,600 | +0.65% | 21.8만 |
|---|
| 2026.07.27 | ₩18,573 | ₩18,606 | ₩18,479 | ₩18,479 | -0.51% | 18.4만 |
|---|
| 2026.07.24 | ₩18,559 | ₩18,640 | ₩18,506 | ₩18,546 | -0.07% | 10.6만 |
|---|
| 2026.07.23 | ₩18,680 | ₩18,734 | ₩18,559 | ₩18,586 | -0.50% | 16.1만 |
|---|
| 2026.07.22 | ₩18,774 | ₩18,854 | ₩18,707 | ₩18,787 | +0.07% | 15.4만 |
|---|
| 2026.07.21 | ₩18,774 | ₩19,055 | ₩18,734 | ₩18,787 | +0.07% | 11.6만 |
|---|
| 2026.07.20 | ₩18,720 | ₩18,787 | ₩18,640 | ₩18,774 | +0.29% | 16.6만 |
|---|
| 2026.07.17 | ₩18,693 | ₩18,841 | ₩18,633 | ₩18,653 | -0.22% | 33.7만 |
|---|
| 2026.07.16 | ₩18,827 | ₩18,854 | ₩18,707 | ₩18,720 | -0.57% | 18.3만 |
|---|
| 2026.07.15 | ₩18,881 | ₩18,921 | ₩18,667 | ₩18,801 | -0.43% | 21.9만 |
|---|
| 2026.07.14 | ₩18,854 | ₩19,015 | ₩18,801 | ₩18,948 | +0.50% | 20.4만 |
|---|
| 2026.07.13 | ₩18,921 | ₩18,948 | ₩18,814 | ₩18,881 | -0.21% | 11.5만 |
|---|
| 2026.07.10 | ₩18,948 | ₩18,975 | ₩18,935 | ₩18,948 | 0.00% | 13.2만 |
|---|
| 2026.07.09 | ₩18,881 | ₩18,975 | ₩18,854 | ₩18,935 | +0.28% | 11.2만 |
|---|
| 2026.07.08 | ₩18,881 | ₩18,988 | ₩18,667 | ₩18,854 | -0.14% | 24.8만 |
|---|
| 2026.07.07 | ₩18,868 | ₩18,988 | ₩18,868 | ₩18,988 | +0.64% | 10.8만 |
|---|
| 2026.07.06 | ₩18,881 | ₩18,975 | ₩18,881 | ₩18,921 | +0.21% | 14.2만 |
|---|
| 2026.07.02 | ₩18,881 | ₩18,975 | ₩18,881 | ₩18,908 | +0.14% | 13.3만 |
|---|
| 2026.07.01 | ₩18,814 | ₩18,921 | ₩18,774 | ₩18,854 | +0.21% | 18.5만 |
|---|
| 2026.06.30 | ₩18,827 | ₩18,881 | ₩18,693 | ₩18,868 | +0.21% | 20.5만 |
|---|
| 2026.06.29 | ₩18,653 | ₩18,801 | ₩18,600 | ₩18,774 | +0.65% | 25.4만 |
|---|
| 2026.06.26 | ₩18,573 | ₩18,707 | ₩18,546 | ₩18,626 | +0.29% | 10.6만 |
|---|
| 2026.06.25 | ₩18,479 | ₩18,613 | ₩18,465 | ₩18,586 | +0.58% | 12.1만 |
|---|
| 2026.06.24 | ₩18,452 | ₩18,519 | ₩18,439 | ₩18,452 | 0.00% | 16만 |
|---|
| 2026.06.23 | ₩18,439 | ₩18,559 | ₩18,425 | ₩18,439 | 0.00% | 17.8만 |
|---|
| 2026.06.22 | ₩18,465 | ₩18,573 | ₩18,425 | ₩18,425 | -0.22% | 18.8만 |
|---|
| 2026.06.18 | ₩18,586 | ₩18,680 | ₩18,479 | ₩18,519 | -0.36% | 19.5만 |
|---|
| 2026.06.17 | ₩18,613 | ₩18,680 | ₩18,452 | ₩18,559 | -0.29% | 18.2만 |
|---|
| 2026.06.16 | ₩18,707 | ₩18,841 | ₩18,707 | ₩18,787 | +0.43% | 12.5만 |
|---|
| 2026.06.15 | ₩18,640 | ₩18,787 | ₩18,640 | ₩18,760 | +0.65% | 17만 |
|---|
| 2026.06.12 | ₩18,532 | ₩18,653 | ₩18,532 | ₩18,626 | +0.51% | 12.5만 |
|---|
| 2026.06.11 | ₩18,559 | ₩18,626 | ₩18,506 | ₩18,600 | +0.22% | 17.4만 |
|---|
| 2026.06.10 | ₩18,492 | ₩18,622 | ₩18,492 | ₩18,586 | +0.51% | 10.4만 |
|---|
| 2026.06.09 | ₩18,559 | ₩18,587 | ₩18,479 | ₩18,573 | +0.07% | 13.6만 |
|---|
| 2026.06.08 | ₩18,559 | ₩18,573 | ₩18,479 | ₩18,492 | -0.36% | 12.5만 |
|---|
| 2026.06.05 | ₩18,559 | ₩18,692 | ₩18,479 | ₩18,532 | -0.14% | 14.8만 |
|---|
| 2026.06.04 | ₩18,626 | ₩18,707 | ₩18,626 | ₩18,640 | +0.07% | 9.7만 |
|---|
| 2026.06.03 | ₩18,720 | ₩18,720 | ₩18,613 | ₩18,653 | -0.36% | 21.4만 |
|---|
| 2026.06.02 | ₩18,760 | ₩18,841 | ₩18,707 | ₩18,720 | -0.21% | 12.3만 |
|---|
| 2026.06.01 | ₩18,868 | ₩18,948 | ₩18,720 | ₩18,760 | -0.57% | 15만 |
|---|
| 2026.05.29 | ₩18,921 | ₩18,962 | ₩18,868 | ₩18,881 | -0.21% | 20.1만 |
|---|
| 2026.05.28 | ₩18,774 | ₩18,881 | ₩18,760 | ₩18,868 | +0.50% | 21.2만 |
|---|
| 2026.05.27 | ₩18,707 | ₩18,868 | ₩18,693 | ₩18,774 | +0.36% | 14만 |
|---|
| 2026.05.26 | ₩18,774 | ₩18,774 | ₩18,693 | ₩18,720 | -0.29% | 25.1만 |
|---|
| 2026.05.22 | ₩18,734 | ₩18,854 | ₩18,720 | ₩18,720 | -0.07% | 10.5만 |
|---|
| 2026.05.21 | ₩18,653 | ₩18,774 | ₩18,653 | ₩18,747 | +0.50% | 13.7만 |
|---|
| 2026.05.20 | ₩18,626 | ₩18,801 | ₩18,606 | ₩18,787 | +0.86% | 12.3만 |
|---|
| 2026.05.19 | ₩18,613 | ₩18,734 | ₩18,546 | ₩18,613 | 0.00% | 26.9만 |
|---|
| 2026.05.18 | ₩18,640 | ₩18,691 | ₩18,546 | ₩18,626 | -0.07% | 15.2만 |
|---|
| 2026.05.15 | ₩18,747 | ₩18,801 | ₩18,640 | ₩18,640 | -0.57% | 16만 |
|---|
| 2026.05.14 | ₩18,868 | ₩18,903 | ₩18,801 | ₩18,854 | -0.07% | 13.3만 |
|---|
| 2026.05.13 | ₩18,881 | ₩18,882 | ₩18,814 | ₩18,868 | -0.07% | 12만 |
|---|
| 2026.05.12 | ₩19,029 | ₩19,109 | ₩18,921 | ₩18,975 | -0.28% | 11.8만 |
|---|
| 2026.05.11 | ₩19,055 | ₩19,109 | ₩18,975 | ₩19,029 | -0.14% | 15.3만 |
|---|
| 2026.05.08 | ₩19,069 | ₩19,163 | ₩19,069 | ₩19,096 | +0.14% | 7.7만 |
|---|
| 2026.05.07 | ₩19,149 | ₩19,176 | ₩19,069 | ₩19,082 | -0.35% | 14.4만 |
|---|
| 2026.05.06 | ₩19,109 | ₩19,143 | ₩19,002 | ₩19,109 | 0.00% | 25.4만 |
|---|
| 2026.05.05 | ₩19,176 | ₩19,199 | ₩19,002 | ₩19,042 | -0.70% | 14.7만 |
|---|
| 2026.05.04 | ₩19,136 | ₩19,203 | ₩19,042 | ₩19,069 | -0.35% | 14.6만 |
|---|
| 2026.05.01 | ₩19,149 | ₩19,190 | ₩19,055 | ₩19,136 | -0.07% | 19.8만 |
|---|
| 2026.04.30 | ₩19,109 | ₩19,163 | ₩18,988 | ₩19,136 | +0.14% | 18.9만 |
|---|
| 2026.04.29 | ₩18,908 | ₩19,042 | ₩18,881 | ₩19,042 | +0.71% | 16.4만 |
|---|
| 2026.04.28 | ₩18,975 | ₩19,042 | ₩18,948 | ₩18,948 | -0.14% | 12.7만 |
|---|
| 2026.04.27 | ₩19,069 | ₩19,123 | ₩18,962 | ₩19,042 | -0.14% | 14.4만 |
|---|
| 2026.04.24 | ₩19,109 | ₩19,163 | ₩18,962 | ₩19,015 | -0.49% | 16.9만 |
|---|
| 2026.04.23 | ₩19,149 | ₩19,203 | ₩18,975 | ₩19,069 | -0.42% | 22.2만 |
|---|
| 2026.04.22 | ₩19,042 | ₩19,176 | ₩19,002 | ₩19,109 | +0.35% | 25.5만 |
|---|
| 2026.04.21 | ₩19,190 | ₩19,203 | ₩18,955 | ₩18,988 | -1.05% | 14.9만 |
|---|
| 2026.04.20 | ₩19,042 | ₩19,163 | ₩19,015 | ₩19,123 | +0.42% | 14.6만 |
|---|
| 2026.04.17 | ₩19,109 | ₩19,183 | ₩19,055 | ₩19,123 | +0.07% | 15.9만 |
|---|
| 2026.04.16 | ₩19,042 | ₩19,109 | ₩19,015 | ₩19,029 | -0.07% | 19만 |
|---|
| 2026.04.15 | ₩19,042 | ₩19,096 | ₩19,002 | ₩19,055 | +0.07% | 14.9만 |
|---|
| 2026.04.14 | ₩19,216 | ₩19,216 | ₩19,096 | ₩19,163 | -0.28% | 24.3만 |
|---|
| 2026.04.13 | ₩18,895 | ₩19,109 | ₩18,881 | ₩19,109 | +1.14% | 24.2만 |
|---|
| 2026.04.10 | ₩18,988 | ₩18,988 | ₩18,901 | ₩18,948 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩18,868 | ₩19,015 | ₩18,787 | ₩18,895 | +0.14% | 26.9만 |
|---|
| 2026.04.08 | ₩18,988 | ₩19,123 | ₩18,975 | ₩18,988 | 0.00% | 26.2만 |
|---|
| 2026.04.07 | ₩18,895 | ₩18,921 | ₩18,774 | ₩18,814 | -0.43% | 31.9만 |
|---|
| 2026.04.06 | ₩18,774 | ₩18,895 | ₩18,640 | ₩18,841 | +0.36% | 65.3만 |
|---|
| 2026.04.02 | ₩18,372 | ₩18,559 | ₩18,372 | ₩18,425 | +0.29% | 18.4만 |
|---|
| 2026.04.01 | ₩18,760 | ₩18,948 | ₩18,613 | ₩18,626 | -0.71% | 20.5만 |
|---|
| 2026.03.31 | ₩18,372 | ₩18,667 | ₩18,231 | ₩18,667 | +1.61% | 26.1만 |
|---|
| 2026.03.30 | ₩18,197 | ₩18,305 | ₩18,117 | ₩18,117 | -0.44% | 39.3만 |
|---|
| 2026.03.27 | ₩18,358 | ₩18,358 | ₩18,170 | ₩18,170 | -1.02% | 31.9만 |
|---|
| 2026.03.26 | ₩18,506 | ₩18,600 | ₩18,358 | ₩18,372 | -0.72% | 31.4만 |
|---|
| 2026.03.25 | ₩18,492 | ₩18,600 | ₩18,412 | ₩18,559 | +0.36% | 21.7만 |
|---|
| 2026.03.24 | ₩18,130 | ₩18,412 | ₩18,117 | ₩18,358 | +1.26% | 20만 |
|---|
| 2026.03.23 | ₩18,358 | ₩18,412 | ₩18,237 | ₩18,331 | -0.15% | 23.5만 |
|---|
| 2026.03.20 | ₩18,372 | ₩18,583 | ₩18,170 | ₩18,170 | -1.09% | 44.6만 |
|---|
| 2026.03.19 | ₩18,720 | ₩18,821 | ₩18,372 | ₩18,492 | -1.22% | 35.8만 |
|---|
| 2026.03.18 | ₩18,841 | ₩18,881 | ₩18,707 | ₩18,747 | -0.50% | 18.2만 |
|---|
| 2026.03.17 | ₩18,921 | ₩19,015 | ₩18,908 | ₩18,948 | +0.14% | 11.8만 |
|---|
| 2026.03.16 | ₩18,814 | ₩18,962 | ₩18,814 | ₩18,948 | +0.71% | 17.9만 |
|---|
| 2026.03.13 | ₩18,787 | ₩19,015 | ₩18,787 | ₩18,814 | +0.14% | 13.7만 |
|---|
| 2026.03.12 | ₩19,069 | ₩19,109 | ₩18,841 | ₩18,841 | -1.20% | 15.3만 |
|---|
| 2026.03.11 | ₩19,149 | ₩19,176 | ₩19,029 | ₩19,069 | -0.42% | 9.9만 |
|---|
| 2026.03.10 | ₩19,055 | ₩19,136 | ₩18,967 | ₩19,109 | +0.28% | 17.9만 |
|---|
| 2026.03.09 | ₩19,149 | ₩19,149 | ₩18,626 | ₩18,881 | -1.40% | 26.1만 |
|---|
| 2026.03.06 | ₩19,337 | ₩19,377 | ₩19,096 | ₩19,123 | -1.11% | 19.2만 |
|---|
| 2026.03.05 | ₩19,458 | ₩19,578 | ₩19,310 | ₩19,310 | -0.76% | 12.2만 |
|---|
| 2026.03.04 | ₩19,565 | ₩19,565 | ₩19,471 | ₩19,525 | -0.21% | 13.5만 |
|---|
| 2026.03.03 | ₩19,538 | ₩19,619 | ₩19,364 | ₩19,471 | -0.34% | 19.9만 |
|---|
| 2026.03.02 | ₩19,672 | ₩19,686 | ₩19,592 | ₩19,646 | -0.14% | 15.9만 |
|---|
| 2026.02.27 | ₩19,699 | ₩19,766 | ₩19,578 | ₩19,686 | -0.07% | 16.5만 |
|---|
| 2026.02.26 | ₩19,672 | ₩19,739 | ₩19,672 | ₩19,686 | +0.07% | 21.3만 |
|---|
| 2026.02.25 | ₩19,753 | ₩19,766 | ₩19,672 | ₩19,699 | -0.27% | 11.7만 |
|---|
| 2026.02.24 | ₩19,739 | ₩19,739 | ₩19,646 | ₩19,686 | -0.27% | 18.7만 |
|---|
| 2026.02.23 | ₩19,753 | ₩19,806 | ₩19,646 | ₩19,713 | -0.20% | 21.3만 |
|---|
| 2026.02.20 | ₩19,847 | ₩19,873 | ₩19,780 | ₩19,806 | -0.20% | 12.6만 |
|---|
| 2026.02.19 | ₩19,954 | ₩19,954 | ₩19,753 | ₩19,860 | -0.47% | 23.9만 |
|---|
| 2026.02.18 | ₩19,981 | ₩19,981 | ₩19,820 | ₩19,900 | -0.40% | 24.8만 |
|---|
| 2026.02.17 | ₩20,021 | ₩20,142 | ₩19,983 | ₩20,034 | +0.07% | 20.9만 |
|---|
| 2026.02.13 | ₩20,128 | ₩20,128 | ₩19,994 | ₩20,048 | -0.40% | 25.5만 |
|---|
| 2026.02.12 | ₩20,155 | ₩20,155 | ₩20,021 | ₩20,075 | -0.40% | 10.9만 |
|---|
| 2026.02.11 | ₩20,115 | ₩20,144 | ₩20,021 | ₩20,075 | -0.20% | 14만 |
|---|
| 2026.02.10 | ₩20,048 | ₩20,115 | ₩20,008 | ₩20,048 | 0.00% | 20.7만 |
|---|
| 2026.02.09 | ₩20,021 | ₩20,048 | ₩19,941 | ₩19,994 | -0.13% | 30.2만 |
|---|
| 2026.02.06 | ₩19,914 | ₩20,048 | ₩19,820 | ₩19,954 | +0.20% | 31.8만 |
|---|
| 2026.02.05 | ₩19,914 | ₩19,927 | ₩19,780 | ₩19,806 | -0.54% | 19만 |
|---|
| 2026.02.04 | ₩19,873 | ₩19,994 | ₩19,840 | ₩19,900 | +0.13% | 27.6만 |
|---|
| 2026.02.03 | ₩19,847 | ₩19,900 | ₩19,806 | ₩19,847 | 0.00% | 19.8만 |
|---|
| 2026.02.02 | ₩19,887 | ₩19,914 | ₩19,806 | ₩19,887 | 0.00% | 24.5만 |
|---|
| 2026.01.30 | ₩19,900 | ₩19,914 | ₩19,806 | ₩19,860 | -0.20% | 23.1만 |
|---|
| 2026.01.29 | ₩19,833 | ₩19,847 | ₩19,726 | ₩19,820 | -0.07% | 17.5만 |
|---|
| 2026.01.28 | ₩19,780 | ₩19,806 | ₩19,686 | ₩19,780 | 0.00% | 20.6만 |
|---|
| 2026.01.27 | ₩19,739 | ₩19,766 | ₩19,672 | ₩19,753 | +0.07% | 18.2만 |
|---|
| 2026.01.26 | ₩19,766 | ₩19,806 | ₩19,699 | ₩19,713 | -0.27% | 14.6만 |
|---|
| 2026.01.23 | ₩19,753 | ₩19,806 | ₩19,699 | ₩19,739 | -0.07% | 14.7만 |
|---|
| 2026.01.22 | ₩19,873 | ₩19,873 | ₩19,699 | ₩19,739 | -0.67% | 17.9만 |
|---|
| 2026.01.21 | ₩19,646 | ₩19,833 | ₩19,639 | ₩19,793 | +0.75% | 19.3만 |
|---|
| 2026.01.20 | ₩19,659 | ₩19,699 | ₩19,605 | ₩19,672 | +0.07% | 21.6만 |
|---|
| 2026.01.16 | ₩19,713 | ₩19,773 | ₩19,686 | ₩19,726 | +0.07% | 75.9만 |
|---|
| 2026.01.15 | ₩19,793 | ₩19,847 | ₩19,726 | ₩19,726 | -0.34% | 31만 |
|---|
| 2026.01.14 | ₩19,806 | ₩19,873 | ₩19,773 | ₩19,847 | +0.20% | 18.6만 |
|---|
| 2026.01.13 | ₩19,941 | ₩20,008 | ₩19,914 | ₩19,981 | +0.20% | 21.4만 |
|---|
| 2026.01.12 | ₩19,806 | ₩19,979 | ₩19,753 | ₩19,914 | +0.54% | 28.6만 |
|---|
| 2026.01.09 | ₩19,820 | ₩19,820 | ₩19,715 | ₩19,793 | -0.14% | 16.5만 |
|---|
| 2026.01.08 | ₩19,713 | ₩19,780 | ₩19,675 | ₩19,739 | +0.14% | 11.9만 |
|---|
| 2026.01.07 | ₩19,806 | ₩19,833 | ₩19,686 | ₩19,793 | -0.07% | 22.1만 |
|---|
| 2026.01.06 | ₩19,726 | ₩19,853 | ₩19,686 | ₩19,833 | +0.54% | 25.9만 |
|---|
| 2026.01.05 | ₩19,565 | ₩19,726 | ₩19,565 | ₩19,713 | +0.75% | 23.7만 |
|---|
| 2026.01.02 | ₩19,619 | ₩19,632 | ₩19,525 | ₩19,605 | -0.07% | 25.6만 |
|---|
| 2025.12.31 | ₩19,565 | ₩19,605 | ₩19,498 | ₩19,498 | -0.34% | 23.1만 |
|---|
| 2025.12.30 | ₩19,431 | ₩19,578 | ₩19,431 | ₩19,565 | +0.69% | 33.9만 |
|---|
| 2025.12.29 | ₩19,444 | ₩19,498 | ₩19,404 | ₩19,471 | +0.14% | 35.4만 |
|---|
| 2025.12.26 | ₩19,418 | ₩19,565 | ₩19,418 | ₩19,498 | +0.41% | 44.8만 |
|---|
| 2025.12.24 | ₩19,377 | ₩19,471 | ₩19,375 | ₩19,431 | +0.28% | 12.7만 |
|---|
| 2025.12.23 | ₩19,364 | ₩19,471 | ₩19,364 | ₩19,391 | +0.14% | 39.4만 |
|---|
| 2025.12.22 | ₩19,471 | ₩19,471 | ₩19,391 | ₩19,431 | -0.21% | 27.5만 |
|---|
| 2025.12.19 | ₩19,418 | ₩19,464 | ₩19,391 | ₩19,458 | +0.21% | 27.5만 |
|---|
| 2025.12.18 | ₩19,418 | ₩19,485 | ₩19,377 | ₩19,458 | +0.21% | 33.5만 |
|---|
| 2025.12.17 | ₩19,364 | ₩19,458 | ₩19,350 | ₩19,364 | 0.00% | 38만 |
|---|
| 2025.12.16 | ₩19,672 | ₩19,683 | ₩19,538 | ₩19,578 | -0.48% | 22.1만 |
|---|
| 2025.12.15 | ₩19,605 | ₩19,672 | ₩19,552 | ₩19,646 | +0.21% | 15.4만 |
|---|
| 2025.12.12 | ₩19,525 | ₩19,659 | ₩19,485 | ₩19,605 | +0.41% | 30.6만 |
|---|
| 2025.12.11 | ₩19,646 | ₩19,646 | ₩19,538 | ₩19,592 | -0.27% | 17.6만 |
|---|
| 2025.12.10 | ₩19,511 | ₩19,646 | ₩19,511 | ₩19,646 | +0.69% | 21.7만 |
|---|
| 2025.12.09 | ₩19,525 | ₩19,605 | ₩19,485 | ₩19,578 | +0.27% | 18.6만 |
|---|
| 2025.12.08 | ₩19,592 | ₩19,620 | ₩19,491 | ₩19,525 | -0.34% | 33만 |
|---|
| 2025.12.05 | ₩19,619 | ₩19,672 | ₩19,578 | ₩19,646 | +0.14% | 27.9만 |
|---|
| 2025.12.04 | ₩19,538 | ₩19,619 | ₩19,538 | ₩19,565 | +0.14% | 20.5만 |
|---|
| 2025.12.03 | ₩19,498 | ₩19,592 | ₩19,471 | ₩19,552 | +0.28% | 25.1만 |
|---|
| 2025.12.02 | ₩19,578 | ₩19,632 | ₩19,444 | ₩19,552 | -0.14% | 30.6만 |
|---|
| 2025.12.01 | ₩19,619 | ₩19,780 | ₩19,538 | ₩19,565 | -0.27% | 35.9만 |
|---|
| 2025.11.28 | ₩19,592 | ₩19,632 | ₩19,538 | ₩19,632 | +0.21% | 14.1만 |
|---|
| 2025.11.26 | ₩19,565 | ₩19,619 | ₩19,444 | ₩19,552 | -0.07% | 23.9만 |
|---|
| 2025.11.25 | ₩19,404 | ₩19,519 | ₩19,337 | ₩19,498 | +0.48% | 26.2만 |
|---|
| 2025.11.24 | ₩19,243 | ₩19,377 | ₩19,243 | ₩19,350 | +0.56% | 30.4만 |
|---|
| 2025.11.21 | ₩19,149 | ₩19,297 | ₩19,143 | ₩19,230 | +0.42% | 23.9만 |
|---|
| 2025.11.20 | ₩19,270 | ₩19,300 | ₩19,123 | ₩19,163 | -0.56% | 50.4만 |
|---|
| 2025.11.19 | ₩19,377 | ₩19,467 | ₩19,230 | ₩19,283 | -0.48% | 27.2만 |
|---|
| 2025.11.18 | ₩19,485 | ₩19,569 | ₩19,458 | ₩19,471 | -0.07% | 14.2만 |
|---|
| 2025.11.17 | ₩19,592 | ₩19,632 | ₩19,525 | ₩19,538 | -0.27% | 20.4만 |
|---|
| 2025.11.14 | ₩19,578 | ₩19,672 | ₩19,565 | ₩19,632 | +0.27% | 12.7만 |
|---|
| 2025.11.13 | ₩19,739 | ₩19,793 | ₩19,632 | ₩19,646 | -0.48% | 20.6만 |
|---|
| 2025.11.12 | ₩19,887 | ₩19,900 | ₩19,780 | ₩19,793 | -0.47% | 16.2만 |
|---|
| 2025.11.11 | ₩19,833 | ₩19,876 | ₩19,753 | ₩19,847 | +0.07% | 16.7만 |
|---|
| 2025.11.10 | ₩19,793 | ₩19,904 | ₩19,793 | ₩19,833 | +0.20% | 24.9만 |
|---|
| 2025.11.07 | ₩19,967 | ₩20,008 | ₩19,699 | ₩19,833 | -0.67% | 52.8만 |
|---|
| 2025.11.06 | ₩19,954 | ₩19,981 | ₩19,860 | ₩19,941 | -0.07% | 18.4만 |
|---|
| 2025.11.05 | ₩19,780 | ₩19,954 | ₩19,753 | ₩19,887 | +0.54% | 27.5만 |
|---|
| 2025.11.04 | ₩19,699 | ₩19,833 | ₩19,692 | ₩19,820 | +0.61% | 30.7만 |
|---|
| 2025.11.03 | ₩19,753 | ₩19,793 | ₩19,686 | ₩19,699 | -0.27% | 33만 |
|---|
| 2025.10.31 | ₩19,847 | ₩19,847 | ₩19,726 | ₩19,806 | -0.20% | 34.3만 |
|---|
| 2025.10.30 | ₩19,713 | ₩19,829 | ₩19,646 | ₩19,780 | +0.34% | 20.1만 |
|---|
| 2025.10.29 | ₩19,699 | ₩19,793 | ₩19,679 | ₩19,739 | +0.20% | 21.6만 |
|---|
| 2025.10.28 | ₩19,860 | ₩19,907 | ₩19,672 | ₩19,726 | -0.68% | 30.9만 |
|---|
| 2025.10.27 | ₩19,914 | ₩19,943 | ₩19,793 | ₩19,833 | -0.40% | 28.3만 |
|---|
| 2025.10.24 | ₩19,914 | ₩19,954 | ₩19,806 | ₩19,914 | 0.00% | 27.4만 |
|---|
| 2025.10.23 | ₩19,726 | ₩19,873 | ₩19,662 | ₩19,806 | +0.41% | 30.9만 |
|---|
| 2025.10.22 | ₩19,793 | ₩19,806 | ₩19,646 | ₩19,780 | -0.07% | 30.5만 |
|---|
| 2025.10.21 | ₩19,565 | ₩19,780 | ₩19,565 | ₩19,726 | +0.82% | 23.8만 |
|---|
| 2025.10.20 | ₩19,646 | ₩19,713 | ₩19,578 | ₩19,619 | -0.14% | 25.5만 |
|---|
| 2025.10.17 | ₩19,686 | ₩19,686 | ₩19,485 | ₩19,619 | -0.34% | 33.9만 |
|---|
| 2025.10.16 | ₩19,847 | ₩19,847 | ₩19,565 | ₩19,672 | -0.88% | 53.3만 |
|---|
| 2025.10.15 | ₩19,739 | ₩19,900 | ₩19,739 | ₩19,806 | +0.34% | 35.2만 |
|---|
| 2025.10.14 | ₩20,021 | ₩20,021 | ₩19,887 | ₩19,914 | -0.54% | 30.5만 |
|---|
| 2025.10.13 | ₩20,101 | ₩20,101 | ₩19,900 | ₩20,034 | -0.33% | 23만 |
|---|
| 2025.10.10 | ₩20,195 | ₩20,225 | ₩19,914 | ₩19,941 | -1.26% | 31만 |
|---|