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 | ₩17,823 | ₩17,877 | ₩17,756 | ₩17,756 | -0.38% | 15.8만 |
| 2026.10.08 | ₩17,676 | ₩17,783 | ₩17,609 | ₩17,756 | +0.46% | 12.7만 |
| 2026.10.07 | ₩17,770 | ₩17,810 | ₩17,676 | ₩17,716 | -0.30% | 21만 |
| 2026.10.06 | ₩17,716 | ₩17,904 | ₩17,635 | ₩17,850 | +0.76% | 27.7만 |
| 2026.10.05 | ₩18,091 | ₩18,145 | ₩17,716 | ₩17,729 | -2.00% | 34.8만 |
| 2026.10.02 | ₩17,917 | ₩18,165 | ₩17,917 | ₩18,024 | +0.60% | 50.1만 |
| 2026.10.01 | ₩17,877 | ₩17,931 | ₩17,689 | ₩17,837 | -0.23% | 41.6만 |
| 2026.09.30 | ₩17,676 | ₩17,998 | ₩17,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,931 |
| +1.44% |
| 54.7만 |
| 2026.09.29 | ₩17,515 | ₩17,703 | ₩17,475 | ₩17,703 | +1.07% | 26.5만 |
|---|
| 2026.09.28 | ₩17,555 | ₩17,635 | ₩17,448 | ₩17,528 | -0.15% | 30만 |
|---|
| 2026.09.25 | ₩17,381 | ₩17,622 | ₩17,367 | ₩17,582 | +1.16% | 34.7만 |
|---|
| 2026.09.24 | ₩17,461 | ₩17,534 | ₩17,367 | ₩17,515 | +0.31% | 41.7만 |
|---|
| 2026.09.23 | ₩17,743 | ₩17,770 | ₩17,461 | ₩17,555 | -1.06% | 47.5만 |
|---|
| 2026.09.22 | ₩17,944 | ₩17,944 | ₩17,743 | ₩17,743 | -1.12% | 41.1만 |
|---|
| 2026.09.21 | ₩17,931 | ₩17,944 | ₩17,877 | ₩17,877 | -0.30% | 27.6만 |
|---|
| 2026.09.18 | ₩18,091 | ₩18,091 | ₩17,917 | ₩17,957 | -0.74% | 21.7만 |
|---|
| 2026.09.17 | ₩17,944 | ₩18,038 | ₩17,904 | ₩18,024 | +0.45% | 16.7만 |
|---|
| 2026.09.16 | ₩17,917 | ₩18,105 | ₩17,904 | ₩17,944 | +0.15% | 24.2만 |
|---|
| 2026.09.15 | ₩18,105 | ₩18,266 | ₩18,065 | ₩18,105 | 0.00% | 27만 |
|---|
| 2026.09.14 | ₩18,386 | ₩18,386 | ₩18,192 | ₩18,199 | -1.02% | 24만 |
|---|
| 2026.09.11 | ₩18,507 | ₩18,521 | ₩18,401 | ₩18,413 | -0.51% | 8.5만 |
|---|
| 2026.09.10 | ₩18,588 | ₩18,588 | ₩18,427 | ₩18,480 | -0.58% | 18.9만 |
|---|
| 2026.09.09 | ₩18,521 | ₩18,614 | ₩18,521 | ₩18,614 | +0.51% | 9.5만 |
|---|
| 2026.09.08 | ₩18,561 | ₩18,588 | ₩18,521 | ₩18,574 | +0.07% | 11.9만 |
|---|
| 2026.09.04 | ₩18,601 | ₩18,614 | ₩18,521 | ₩18,547 | -0.29% | 8만 |
|---|
| 2026.09.03 | ₩18,628 | ₩18,628 | ₩18,547 | ₩18,574 | -0.29% | 14.6만 |
|---|
| 2026.09.02 | ₩18,588 | ₩18,588 | ₩18,494 | ₩18,507 | -0.43% | 11.3만 |
|---|
| 2026.09.01 | ₩18,574 | ₩18,601 | ₩18,480 | ₩18,480 | -0.51% | 19.8만 |
|---|
| 2026.08.31 | ₩18,628 | ₩18,655 | ₩18,514 | ₩18,601 | -0.14% | 18.7만 |
|---|
| 2026.08.28 | ₩18,561 | ₩18,628 | ₩18,541 | ₩18,614 | +0.29% | 14.9만 |
|---|
| 2026.08.27 | ₩18,561 | ₩18,601 | ₩18,521 | ₩18,588 | +0.14% | 9.8만 |
|---|
| 2026.08.26 | ₩18,641 | ₩18,682 | ₩18,521 | ₩18,601 | -0.22% | 19.7만 |
|---|
| 2026.08.25 | ₩18,574 | ₩18,695 | ₩18,480 | ₩18,682 | +0.58% | 32.8만 |
|---|
| 2026.08.24 | ₩18,521 | ₩18,614 | ₩18,507 | ₩18,561 | +0.22% | 21.9만 |
|---|
| 2026.08.21 | ₩18,588 | ₩18,673 | ₩18,480 | ₩18,561 | -0.14% | 23.2만 |
|---|
| 2026.08.20 | ₩18,789 | ₩18,842 | ₩18,561 | ₩18,574 | -1.14% | 17.1만 |
|---|
| 2026.08.19 | ₩18,789 | ₩18,942 | ₩18,749 | ₩18,789 | 0.00% | 25.4만 |
|---|
| 2026.08.18 | ₩18,963 | ₩19,105 | ₩18,869 | ₩18,950 | -0.07% | 22.5만 |
|---|
| 2026.08.17 | ₩19,124 | ₩19,137 | ₩18,963 | ₩18,977 | -0.77% | 22.7만 |
|---|
| 2026.08.14 | ₩19,137 | ₩19,137 | ₩19,057 | ₩19,097 | -0.21% | 12.6만 |
|---|
| 2026.08.13 | ₩19,097 | ₩19,131 | ₩19,044 | ₩19,124 | +0.14% | 18.8만 |
|---|
| 2026.08.12 | ₩19,137 | ₩19,137 | ₩19,003 | ₩19,044 | -0.49% | 14.2만 |
|---|
| 2026.08.11 | ₩19,017 | ₩19,095 | ₩19,017 | ₩19,044 | +0.14% | 12.1만 |
|---|
| 2026.08.10 | ₩19,044 | ₩19,205 | ₩19,003 | ₩19,044 | 0.00% | 19만 |
|---|
| 2026.08.07 | ₩18,910 | ₩19,070 | ₩18,896 | ₩19,057 | +0.78% | 24.2만 |
|---|
| 2026.08.06 | ₩18,829 | ₩18,910 | ₩18,829 | ₩18,869 | +0.21% | 10만 |
|---|
| 2026.08.05 | ₩18,883 | ₩18,896 | ₩18,775 | ₩18,842 | -0.21% | 12.5만 |
|---|
| 2026.08.04 | ₩18,910 | ₩18,910 | ₩18,789 | ₩18,842 | -0.35% | 15.8만 |
|---|
| 2026.08.03 | ₩18,869 | ₩18,954 | ₩18,695 | ₩18,856 | -0.07% | 21.3만 |
|---|
| 2026.07.31 | ₩18,762 | ₩18,977 | ₩18,589 | ₩18,856 | +0.50% | 35.7만 |
|---|
| 2026.07.30 | ₩18,561 | ₩18,722 | ₩18,561 | ₩18,695 | +0.72% | 19만 |
|---|
| 2026.07.29 | ₩18,547 | ₩18,641 | ₩18,521 | ₩18,547 | 0.00% | 14.7만 |
|---|
| 2026.07.28 | ₩18,480 | ₩18,628 | ₩18,467 | ₩18,601 | +0.65% | 21.8만 |
|---|
| 2026.07.27 | ₩18,574 | ₩18,608 | ₩18,480 | ₩18,480 | -0.51% | 18.4만 |
|---|
| 2026.07.24 | ₩18,561 | ₩18,641 | ₩18,507 | ₩18,547 | -0.07% | 10.6만 |
|---|
| 2026.07.23 | ₩18,682 | ₩18,735 | ₩18,561 | ₩18,588 | -0.50% | 16.1만 |
|---|
| 2026.07.22 | ₩18,775 | ₩18,856 | ₩18,708 | ₩18,789 | +0.07% | 15.4만 |
|---|
| 2026.07.21 | ₩18,775 | ₩19,057 | ₩18,735 | ₩18,789 | +0.07% | 11.6만 |
|---|
| 2026.07.20 | ₩18,722 | ₩18,789 | ₩18,641 | ₩18,775 | +0.29% | 16.6만 |
|---|
| 2026.07.17 | ₩18,695 | ₩18,842 | ₩18,635 | ₩18,655 | -0.22% | 33.7만 |
|---|
| 2026.07.16 | ₩18,829 | ₩18,856 | ₩18,708 | ₩18,722 | -0.57% | 18.3만 |
|---|
| 2026.07.15 | ₩18,883 | ₩18,923 | ₩18,668 | ₩18,802 | -0.43% | 21.9만 |
|---|
| 2026.07.14 | ₩18,856 | ₩19,017 | ₩18,802 | ₩18,950 | +0.50% | 20.4만 |
|---|
| 2026.07.13 | ₩18,923 | ₩18,950 | ₩18,816 | ₩18,883 | -0.21% | 11.5만 |
|---|
| 2026.07.10 | ₩18,950 | ₩18,977 | ₩18,936 | ₩18,950 | 0.00% | 13.2만 |
|---|
| 2026.07.09 | ₩18,883 | ₩18,977 | ₩18,856 | ₩18,936 | +0.28% | 11.2만 |
|---|
| 2026.07.08 | ₩18,883 | ₩18,990 | ₩18,668 | ₩18,856 | -0.14% | 24.8만 |
|---|
| 2026.07.07 | ₩18,869 | ₩18,990 | ₩18,869 | ₩18,990 | +0.64% | 10.8만 |
|---|
| 2026.07.06 | ₩18,883 | ₩18,977 | ₩18,883 | ₩18,923 | +0.21% | 14.2만 |
|---|
| 2026.07.02 | ₩18,883 | ₩18,977 | ₩18,883 | ₩18,910 | +0.14% | 13.3만 |
|---|
| 2026.07.01 | ₩18,816 | ₩18,923 | ₩18,775 | ₩18,856 | +0.21% | 18.5만 |
|---|
| 2026.06.30 | ₩18,829 | ₩18,883 | ₩18,695 | ₩18,869 | +0.21% | 20.5만 |
|---|
| 2026.06.29 | ₩18,655 | ₩18,802 | ₩18,601 | ₩18,775 | +0.65% | 25.4만 |
|---|
| 2026.06.26 | ₩18,574 | ₩18,708 | ₩18,547 | ₩18,628 | +0.29% | 10.6만 |
|---|
| 2026.06.25 | ₩18,480 | ₩18,614 | ₩18,467 | ₩18,588 | +0.58% | 12.1만 |
|---|
| 2026.06.24 | ₩18,454 | ₩18,521 | ₩18,440 | ₩18,454 | 0.00% | 16만 |
|---|
| 2026.06.23 | ₩18,440 | ₩18,561 | ₩18,427 | ₩18,440 | 0.00% | 17.8만 |
|---|
| 2026.06.22 | ₩18,467 | ₩18,574 | ₩18,427 | ₩18,427 | -0.22% | 18.8만 |
|---|
| 2026.06.18 | ₩18,588 | ₩18,682 | ₩18,480 | ₩18,521 | -0.36% | 19.5만 |
|---|
| 2026.06.17 | ₩18,614 | ₩18,682 | ₩18,454 | ₩18,561 | -0.29% | 18.2만 |
|---|
| 2026.06.16 | ₩18,708 | ₩18,842 | ₩18,708 | ₩18,789 | +0.43% | 12.5만 |
|---|
| 2026.06.15 | ₩18,641 | ₩18,789 | ₩18,641 | ₩18,762 | +0.65% | 17만 |
|---|
| 2026.06.12 | ₩18,534 | ₩18,655 | ₩18,534 | ₩18,628 | +0.51% | 12.5만 |
|---|
| 2026.06.11 | ₩18,561 | ₩18,628 | ₩18,507 | ₩18,601 | +0.22% | 17.4만 |
|---|
| 2026.06.10 | ₩18,494 | ₩18,624 | ₩18,494 | ₩18,588 | +0.51% | 10.4만 |
|---|
| 2026.06.09 | ₩18,561 | ₩18,589 | ₩18,480 | ₩18,574 | +0.07% | 13.6만 |
|---|
| 2026.06.08 | ₩18,561 | ₩18,574 | ₩18,480 | ₩18,494 | -0.36% | 12.5만 |
|---|
| 2026.06.05 | ₩18,561 | ₩18,694 | ₩18,480 | ₩18,534 | -0.14% | 14.8만 |
|---|
| 2026.06.04 | ₩18,628 | ₩18,708 | ₩18,628 | ₩18,641 | +0.07% | 9.7만 |
|---|
| 2026.06.03 | ₩18,722 | ₩18,722 | ₩18,614 | ₩18,655 | -0.36% | 21.4만 |
|---|
| 2026.06.02 | ₩18,762 | ₩18,842 | ₩18,708 | ₩18,722 | -0.21% | 12.3만 |
|---|
| 2026.06.01 | ₩18,869 | ₩18,950 | ₩18,722 | ₩18,762 | -0.57% | 15만 |
|---|
| 2026.05.29 | ₩18,923 | ₩18,963 | ₩18,869 | ₩18,883 | -0.21% | 20.1만 |
|---|
| 2026.05.28 | ₩18,775 | ₩18,883 | ₩18,762 | ₩18,869 | +0.50% | 21.2만 |
|---|
| 2026.05.27 | ₩18,708 | ₩18,869 | ₩18,695 | ₩18,775 | +0.36% | 14만 |
|---|
| 2026.05.26 | ₩18,775 | ₩18,775 | ₩18,695 | ₩18,722 | -0.29% | 25.1만 |
|---|
| 2026.05.22 | ₩18,735 | ₩18,856 | ₩18,722 | ₩18,722 | -0.07% | 10.5만 |
|---|
| 2026.05.21 | ₩18,655 | ₩18,775 | ₩18,655 | ₩18,749 | +0.50% | 13.7만 |
|---|
| 2026.05.20 | ₩18,628 | ₩18,802 | ₩18,608 | ₩18,789 | +0.86% | 12.3만 |
|---|
| 2026.05.19 | ₩18,614 | ₩18,735 | ₩18,547 | ₩18,614 | 0.00% | 26.9만 |
|---|
| 2026.05.18 | ₩18,641 | ₩18,692 | ₩18,547 | ₩18,628 | -0.07% | 15.2만 |
|---|
| 2026.05.15 | ₩18,749 | ₩18,802 | ₩18,641 | ₩18,641 | -0.57% | 16만 |
|---|
| 2026.05.14 | ₩18,869 | ₩18,904 | ₩18,802 | ₩18,856 | -0.07% | 13.3만 |
|---|
| 2026.05.13 | ₩18,883 | ₩18,884 | ₩18,816 | ₩18,869 | -0.07% | 12만 |
|---|
| 2026.05.12 | ₩19,030 | ₩19,111 | ₩18,923 | ₩18,977 | -0.28% | 11.8만 |
|---|
| 2026.05.11 | ₩19,057 | ₩19,111 | ₩18,977 | ₩19,030 | -0.14% | 15.3만 |
|---|
| 2026.05.08 | ₩19,070 | ₩19,164 | ₩19,070 | ₩19,097 | +0.14% | 7.7만 |
|---|
| 2026.05.07 | ₩19,151 | ₩19,178 | ₩19,070 | ₩19,084 | -0.35% | 14.4만 |
|---|
| 2026.05.06 | ₩19,111 | ₩19,144 | ₩19,003 | ₩19,111 | 0.00% | 25.4만 |
|---|
| 2026.05.05 | ₩19,178 | ₩19,201 | ₩19,003 | ₩19,044 | -0.70% | 14.7만 |
|---|
| 2026.05.04 | ₩19,137 | ₩19,205 | ₩19,044 | ₩19,070 | -0.35% | 14.6만 |
|---|
| 2026.05.01 | ₩19,151 | ₩19,191 | ₩19,057 | ₩19,137 | -0.07% | 19.8만 |
|---|
| 2026.04.30 | ₩19,111 | ₩19,164 | ₩18,990 | ₩19,137 | +0.14% | 18.9만 |
|---|
| 2026.04.29 | ₩18,910 | ₩19,044 | ₩18,883 | ₩19,044 | +0.71% | 16.4만 |
|---|
| 2026.04.28 | ₩18,977 | ₩19,044 | ₩18,950 | ₩18,950 | -0.14% | 12.7만 |
|---|
| 2026.04.27 | ₩19,070 | ₩19,124 | ₩18,963 | ₩19,044 | -0.14% | 14.4만 |
|---|
| 2026.04.24 | ₩19,111 | ₩19,164 | ₩18,963 | ₩19,017 | -0.49% | 16.9만 |
|---|
| 2026.04.23 | ₩19,151 | ₩19,205 | ₩18,977 | ₩19,070 | -0.42% | 22.2만 |
|---|
| 2026.04.22 | ₩19,044 | ₩19,178 | ₩19,003 | ₩19,111 | +0.35% | 25.5만 |
|---|
| 2026.04.21 | ₩19,191 | ₩19,205 | ₩18,956 | ₩18,990 | -1.05% | 14.9만 |
|---|
| 2026.04.20 | ₩19,044 | ₩19,164 | ₩19,017 | ₩19,124 | +0.42% | 14.6만 |
|---|
| 2026.04.17 | ₩19,111 | ₩19,184 | ₩19,057 | ₩19,124 | +0.07% | 15.9만 |
|---|
| 2026.04.16 | ₩19,044 | ₩19,111 | ₩19,017 | ₩19,030 | -0.07% | 19만 |
|---|
| 2026.04.15 | ₩19,044 | ₩19,097 | ₩19,003 | ₩19,057 | +0.07% | 14.9만 |
|---|
| 2026.04.14 | ₩19,218 | ₩19,218 | ₩19,097 | ₩19,164 | -0.28% | 24.3만 |
|---|
| 2026.04.13 | ₩18,896 | ₩19,111 | ₩18,883 | ₩19,111 | +1.14% | 24.2만 |
|---|
| 2026.04.10 | ₩18,990 | ₩18,990 | ₩18,903 | ₩18,950 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩18,869 | ₩19,017 | ₩18,789 | ₩18,896 | +0.14% | 26.9만 |
|---|
| 2026.04.08 | ₩18,990 | ₩19,124 | ₩18,977 | ₩18,990 | 0.00% | 26.2만 |
|---|
| 2026.04.07 | ₩18,896 | ₩18,923 | ₩18,775 | ₩18,816 | -0.43% | 31.9만 |
|---|
| 2026.04.06 | ₩18,775 | ₩18,896 | ₩18,641 | ₩18,842 | +0.36% | 65.3만 |
|---|
| 2026.04.02 | ₩18,373 | ₩18,561 | ₩18,373 | ₩18,427 | +0.29% | 18.4만 |
|---|
| 2026.04.01 | ₩18,762 | ₩18,950 | ₩18,614 | ₩18,628 | -0.71% | 20.5만 |
|---|
| 2026.03.31 | ₩18,373 | ₩18,668 | ₩18,232 | ₩18,668 | +1.61% | 26.1만 |
|---|
| 2026.03.30 | ₩18,199 | ₩18,306 | ₩18,118 | ₩18,118 | -0.44% | 39.3만 |
|---|
| 2026.03.27 | ₩18,360 | ₩18,360 | ₩18,172 | ₩18,172 | -1.02% | 31.9만 |
|---|
| 2026.03.26 | ₩18,507 | ₩18,601 | ₩18,360 | ₩18,373 | -0.72% | 31.4만 |
|---|
| 2026.03.25 | ₩18,494 | ₩18,601 | ₩18,413 | ₩18,561 | +0.36% | 21.7만 |
|---|
| 2026.03.24 | ₩18,132 | ₩18,413 | ₩18,118 | ₩18,360 | +1.26% | 20만 |
|---|
| 2026.03.23 | ₩18,360 | ₩18,413 | ₩18,239 | ₩18,333 | -0.15% | 23.5만 |
|---|
| 2026.03.20 | ₩18,373 | ₩18,585 | ₩18,172 | ₩18,172 | -1.09% | 44.6만 |
|---|
| 2026.03.19 | ₩18,722 | ₩18,822 | ₩18,373 | ₩18,494 | -1.22% | 35.8만 |
|---|
| 2026.03.18 | ₩18,842 | ₩18,883 | ₩18,708 | ₩18,749 | -0.50% | 18.2만 |
|---|
| 2026.03.17 | ₩18,923 | ₩19,017 | ₩18,910 | ₩18,950 | +0.14% | 11.8만 |
|---|
| 2026.03.16 | ₩18,816 | ₩18,963 | ₩18,816 | ₩18,950 | +0.71% | 17.9만 |
|---|
| 2026.03.13 | ₩18,789 | ₩19,017 | ₩18,789 | ₩18,816 | +0.14% | 13.7만 |
|---|
| 2026.03.12 | ₩19,070 | ₩19,111 | ₩18,842 | ₩18,842 | -1.20% | 15.3만 |
|---|
| 2026.03.11 | ₩19,151 | ₩19,178 | ₩19,030 | ₩19,070 | -0.42% | 9.9만 |
|---|
| 2026.03.10 | ₩19,057 | ₩19,137 | ₩18,969 | ₩19,111 | +0.28% | 17.9만 |
|---|
| 2026.03.09 | ₩19,151 | ₩19,151 | ₩18,628 | ₩18,883 | -1.40% | 26.1만 |
|---|
| 2026.03.06 | ₩19,339 | ₩19,379 | ₩19,097 | ₩19,124 | -1.11% | 19.2만 |
|---|
| 2026.03.05 | ₩19,459 | ₩19,580 | ₩19,312 | ₩19,312 | -0.76% | 12.2만 |
|---|
| 2026.03.04 | ₩19,567 | ₩19,567 | ₩19,473 | ₩19,526 | -0.21% | 13.5만 |
|---|
| 2026.03.03 | ₩19,540 | ₩19,620 | ₩19,365 | ₩19,473 | -0.34% | 19.9만 |
|---|
| 2026.03.02 | ₩19,674 | ₩19,687 | ₩19,593 | ₩19,647 | -0.14% | 15.9만 |
|---|
| 2026.02.27 | ₩19,701 | ₩19,768 | ₩19,580 | ₩19,687 | -0.07% | 16.5만 |
|---|
| 2026.02.26 | ₩19,674 | ₩19,741 | ₩19,674 | ₩19,687 | +0.07% | 21.3만 |
|---|
| 2026.02.25 | ₩19,754 | ₩19,768 | ₩19,674 | ₩19,701 | -0.27% | 11.7만 |
|---|
| 2026.02.24 | ₩19,741 | ₩19,741 | ₩19,647 | ₩19,687 | -0.27% | 18.7만 |
|---|
| 2026.02.23 | ₩19,754 | ₩19,808 | ₩19,647 | ₩19,714 | -0.20% | 21.3만 |
|---|
| 2026.02.20 | ₩19,848 | ₩19,875 | ₩19,781 | ₩19,808 | -0.20% | 12.6만 |
|---|
| 2026.02.19 | ₩19,956 | ₩19,956 | ₩19,754 | ₩19,862 | -0.47% | 23.9만 |
|---|
| 2026.02.18 | ₩19,982 | ₩19,982 | ₩19,821 | ₩19,902 | -0.40% | 24.8만 |
|---|
| 2026.02.17 | ₩20,023 | ₩20,143 | ₩19,985 | ₩20,036 | +0.07% | 20.9만 |
|---|
| 2026.02.13 | ₩20,130 | ₩20,130 | ₩19,996 | ₩20,049 | -0.40% | 25.5만 |
|---|
| 2026.02.12 | ₩20,157 | ₩20,157 | ₩20,023 | ₩20,076 | -0.40% | 10.9만 |
|---|
| 2026.02.11 | ₩20,117 | ₩20,146 | ₩20,023 | ₩20,076 | -0.20% | 14만 |
|---|
| 2026.02.10 | ₩20,049 | ₩20,117 | ₩20,009 | ₩20,049 | 0.00% | 20.7만 |
|---|
| 2026.02.09 | ₩20,023 | ₩20,049 | ₩19,942 | ₩19,996 | -0.13% | 30.2만 |
|---|
| 2026.02.06 | ₩19,915 | ₩20,049 | ₩19,821 | ₩19,956 | +0.20% | 31.8만 |
|---|
| 2026.02.05 | ₩19,915 | ₩19,929 | ₩19,781 | ₩19,808 | -0.54% | 19만 |
|---|
| 2026.02.04 | ₩19,875 | ₩19,996 | ₩19,842 | ₩19,902 | +0.13% | 27.6만 |
|---|
| 2026.02.03 | ₩19,848 | ₩19,902 | ₩19,808 | ₩19,848 | 0.00% | 19.8만 |
|---|
| 2026.02.02 | ₩19,889 | ₩19,915 | ₩19,808 | ₩19,889 | 0.00% | 24.5만 |
|---|
| 2026.01.30 | ₩19,902 | ₩19,915 | ₩19,808 | ₩19,862 | -0.20% | 23.1만 |
|---|
| 2026.01.29 | ₩19,835 | ₩19,848 | ₩19,728 | ₩19,821 | -0.07% | 17.5만 |
|---|
| 2026.01.28 | ₩19,781 | ₩19,808 | ₩19,687 | ₩19,781 | 0.00% | 20.6만 |
|---|
| 2026.01.27 | ₩19,741 | ₩19,768 | ₩19,674 | ₩19,754 | +0.07% | 18.2만 |
|---|
| 2026.01.26 | ₩19,768 | ₩19,808 | ₩19,701 | ₩19,714 | -0.27% | 14.6만 |
|---|
| 2026.01.23 | ₩19,754 | ₩19,808 | ₩19,701 | ₩19,741 | -0.07% | 14.7만 |
|---|
| 2026.01.22 | ₩19,875 | ₩19,875 | ₩19,701 | ₩19,741 | -0.67% | 17.9만 |
|---|
| 2026.01.21 | ₩19,647 | ₩19,835 | ₩19,640 | ₩19,795 | +0.75% | 19.3만 |
|---|
| 2026.01.20 | ₩19,661 | ₩19,701 | ₩19,607 | ₩19,674 | +0.07% | 21.6만 |
|---|
| 2026.01.16 | ₩19,714 | ₩19,775 | ₩19,687 | ₩19,728 | +0.07% | 75.9만 |
|---|
| 2026.01.15 | ₩19,795 | ₩19,848 | ₩19,728 | ₩19,728 | -0.34% | 31만 |
|---|
| 2026.01.14 | ₩19,808 | ₩19,875 | ₩19,775 | ₩19,848 | +0.20% | 18.6만 |
|---|
| 2026.01.13 | ₩19,942 | ₩20,009 | ₩19,915 | ₩19,982 | +0.20% | 21.4만 |
|---|
| 2026.01.12 | ₩19,808 | ₩19,981 | ₩19,754 | ₩19,915 | +0.54% | 28.6만 |
|---|
| 2026.01.09 | ₩19,821 | ₩19,821 | ₩19,717 | ₩19,795 | -0.14% | 16.5만 |
|---|
| 2026.01.08 | ₩19,714 | ₩19,781 | ₩19,677 | ₩19,741 | +0.14% | 11.9만 |
|---|
| 2026.01.07 | ₩19,808 | ₩19,835 | ₩19,687 | ₩19,795 | -0.07% | 22.1만 |
|---|
| 2026.01.06 | ₩19,728 | ₩19,855 | ₩19,687 | ₩19,835 | +0.54% | 25.9만 |
|---|
| 2026.01.05 | ₩19,567 | ₩19,728 | ₩19,567 | ₩19,714 | +0.75% | 23.7만 |
|---|
| 2026.01.02 | ₩19,620 | ₩19,634 | ₩19,526 | ₩19,607 | -0.07% | 25.6만 |
|---|
| 2025.12.31 | ₩19,567 | ₩19,607 | ₩19,500 | ₩19,500 | -0.34% | 23.1만 |
|---|
| 2025.12.30 | ₩19,433 | ₩19,580 | ₩19,433 | ₩19,567 | +0.69% | 33.9만 |
|---|
| 2025.12.29 | ₩19,446 | ₩19,500 | ₩19,406 | ₩19,473 | +0.14% | 35.4만 |
|---|
| 2025.12.26 | ₩19,419 | ₩19,567 | ₩19,419 | ₩19,500 | +0.41% | 44.8만 |
|---|
| 2025.12.24 | ₩19,379 | ₩19,473 | ₩19,376 | ₩19,433 | +0.28% | 12.7만 |
|---|
| 2025.12.23 | ₩19,365 | ₩19,473 | ₩19,365 | ₩19,392 | +0.14% | 39.4만 |
|---|
| 2025.12.22 | ₩19,473 | ₩19,473 | ₩19,392 | ₩19,433 | -0.21% | 27.5만 |
|---|
| 2025.12.19 | ₩19,419 | ₩19,466 | ₩19,392 | ₩19,459 | +0.21% | 27.5만 |
|---|
| 2025.12.18 | ₩19,419 | ₩19,486 | ₩19,379 | ₩19,459 | +0.21% | 33.5만 |
|---|
| 2025.12.17 | ₩19,365 | ₩19,459 | ₩19,352 | ₩19,365 | 0.00% | 38만 |
|---|
| 2025.12.16 | ₩19,674 | ₩19,685 | ₩19,540 | ₩19,580 | -0.48% | 22.1만 |
|---|
| 2025.12.15 | ₩19,607 | ₩19,674 | ₩19,553 | ₩19,647 | +0.21% | 15.4만 |
|---|
| 2025.12.12 | ₩19,526 | ₩19,661 | ₩19,486 | ₩19,607 | +0.41% | 30.6만 |
|---|
| 2025.12.11 | ₩19,647 | ₩19,647 | ₩19,540 | ₩19,593 | -0.27% | 17.6만 |
|---|
| 2025.12.10 | ₩19,513 | ₩19,647 | ₩19,513 | ₩19,647 | +0.69% | 21.7만 |
|---|
| 2025.12.09 | ₩19,526 | ₩19,607 | ₩19,486 | ₩19,580 | +0.27% | 18.6만 |
|---|
| 2025.12.08 | ₩19,593 | ₩19,622 | ₩19,493 | ₩19,526 | -0.34% | 33만 |
|---|
| 2025.12.05 | ₩19,620 | ₩19,674 | ₩19,580 | ₩19,647 | +0.14% | 27.9만 |
|---|
| 2025.12.04 | ₩19,540 | ₩19,620 | ₩19,540 | ₩19,567 | +0.14% | 20.5만 |
|---|
| 2025.12.03 | ₩19,500 | ₩19,593 | ₩19,473 | ₩19,553 | +0.28% | 25.1만 |
|---|
| 2025.12.02 | ₩19,580 | ₩19,634 | ₩19,446 | ₩19,553 | -0.14% | 30.6만 |
|---|
| 2025.12.01 | ₩19,620 | ₩19,781 | ₩19,540 | ₩19,567 | -0.27% | 35.9만 |
|---|
| 2025.11.28 | ₩19,593 | ₩19,634 | ₩19,540 | ₩19,634 | +0.21% | 14.1만 |
|---|
| 2025.11.26 | ₩19,567 | ₩19,620 | ₩19,446 | ₩19,553 | -0.07% | 23.9만 |
|---|
| 2025.11.25 | ₩19,406 | ₩19,521 | ₩19,339 | ₩19,500 | +0.48% | 26.2만 |
|---|
| 2025.11.24 | ₩19,245 | ₩19,379 | ₩19,245 | ₩19,352 | +0.56% | 30.4만 |
|---|
| 2025.11.21 | ₩19,151 | ₩19,298 | ₩19,144 | ₩19,231 | +0.42% | 23.9만 |
|---|
| 2025.11.20 | ₩19,272 | ₩19,301 | ₩19,124 | ₩19,164 | -0.56% | 50.4만 |
|---|
| 2025.11.19 | ₩19,379 | ₩19,469 | ₩19,231 | ₩19,285 | -0.48% | 27.2만 |
|---|
| 2025.11.18 | ₩19,486 | ₩19,571 | ₩19,459 | ₩19,473 | -0.07% | 14.2만 |
|---|
| 2025.11.17 | ₩19,593 | ₩19,634 | ₩19,526 | ₩19,540 | -0.27% | 20.4만 |
|---|
| 2025.11.14 | ₩19,580 | ₩19,674 | ₩19,567 | ₩19,634 | +0.27% | 12.7만 |
|---|
| 2025.11.13 | ₩19,741 | ₩19,795 | ₩19,634 | ₩19,647 | -0.48% | 20.6만 |
|---|
| 2025.11.12 | ₩19,889 | ₩19,902 | ₩19,781 | ₩19,795 | -0.47% | 16.2만 |
|---|
| 2025.11.11 | ₩19,835 | ₩19,878 | ₩19,754 | ₩19,848 | +0.07% | 16.7만 |
|---|
| 2025.11.10 | ₩19,795 | ₩19,906 | ₩19,795 | ₩19,835 | +0.20% | 24.9만 |
|---|
| 2025.11.07 | ₩19,969 | ₩20,009 | ₩19,701 | ₩19,835 | -0.67% | 52.8만 |
|---|
| 2025.11.06 | ₩19,956 | ₩19,982 | ₩19,862 | ₩19,942 | -0.07% | 18.4만 |
|---|
| 2025.11.05 | ₩19,781 | ₩19,956 | ₩19,754 | ₩19,889 | +0.54% | 27.5만 |
|---|
| 2025.11.04 | ₩19,701 | ₩19,835 | ₩19,694 | ₩19,821 | +0.61% | 30.7만 |
|---|
| 2025.11.03 | ₩19,754 | ₩19,795 | ₩19,687 | ₩19,701 | -0.27% | 33만 |
|---|
| 2025.10.31 | ₩19,848 | ₩19,848 | ₩19,728 | ₩19,808 | -0.20% | 34.3만 |
|---|
| 2025.10.30 | ₩19,714 | ₩19,831 | ₩19,647 | ₩19,781 | +0.34% | 20.1만 |
|---|
| 2025.10.29 | ₩19,701 | ₩19,795 | ₩19,681 | ₩19,741 | +0.20% | 21.6만 |
|---|
| 2025.10.28 | ₩19,862 | ₩19,909 | ₩19,674 | ₩19,728 | -0.68% | 30.9만 |
|---|
| 2025.10.27 | ₩19,915 | ₩19,945 | ₩19,795 | ₩19,835 | -0.40% | 28.3만 |
|---|
| 2025.10.24 | ₩19,915 | ₩19,956 | ₩19,808 | ₩19,915 | 0.00% | 27.4만 |
|---|
| 2025.10.23 | ₩19,728 | ₩19,875 | ₩19,663 | ₩19,808 | +0.41% | 30.9만 |
|---|
| 2025.10.22 | ₩19,795 | ₩19,808 | ₩19,647 | ₩19,781 | -0.07% | 30.5만 |
|---|
| 2025.10.21 | ₩19,567 | ₩19,781 | ₩19,567 | ₩19,728 | +0.82% | 23.8만 |
|---|
| 2025.10.20 | ₩19,647 | ₩19,714 | ₩19,580 | ₩19,620 | -0.14% | 25.5만 |
|---|
| 2025.10.17 | ₩19,687 | ₩19,687 | ₩19,486 | ₩19,620 | -0.34% | 33.9만 |
|---|
| 2025.10.16 | ₩19,848 | ₩19,848 | ₩19,567 | ₩19,674 | -0.88% | 53.3만 |
|---|
| 2025.10.15 | ₩19,741 | ₩19,902 | ₩19,741 | ₩19,808 | +0.34% | 35.2만 |
|---|
| 2025.10.14 | ₩20,023 | ₩20,023 | ₩19,889 | ₩19,915 | -0.54% | 30.5만 |
|---|
| 2025.10.13 | ₩20,103 | ₩20,103 | ₩19,902 | ₩20,036 | -0.33% | 23만 |
|---|
| 2025.10.10 | ₩20,197 | ₩20,226 | ₩19,915 | ₩19,942 | -1.26% | 31만 |
|---|