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 | ₩17,825 | ₩17,879 | ₩17,758 | ₩17,758 | -0.38% | 15.8만 |
| 2026.10.08 | ₩17,678 | ₩17,785 | ₩17,611 | ₩17,758 | +0.46% | 12.7만 |
| 2026.10.07 | ₩17,772 | ₩17,812 | ₩17,678 | ₩17,718 | -0.30% | 21만 |
| 2026.10.06 | ₩17,718 | ₩17,906 | ₩17,637 | ₩17,852 | +0.76% | 27.7만 |
| 2026.10.05 | ₩18,093 | ₩18,147 | ₩17,718 | ₩17,731 | -2.00% | 34.8만 |
| 2026.10.02 | ₩17,919 | ₩18,167 | ₩17,919 | ₩18,026 | +0.60% | 50.1만 |
| 2026.10.01 | ₩17,879 | ₩17,933 | ₩17,691 | ₩17,839 | -0.23% | 41.6만 |
| 2026.09.30 | ₩17,678 | ₩18,000 | ₩17,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,933 |
| +1.44% |
| 54.7만 |
| 2026.09.29 | ₩17,517 | ₩17,704 | ₩17,476 | ₩17,704 | +1.07% | 26.5만 |
|---|
| 2026.09.28 | ₩17,557 | ₩17,637 | ₩17,450 | ₩17,530 | -0.15% | 30만 |
|---|
| 2026.09.25 | ₩17,383 | ₩17,624 | ₩17,369 | ₩17,584 | +1.16% | 34.7만 |
|---|
| 2026.09.24 | ₩17,463 | ₩17,536 | ₩17,369 | ₩17,517 | +0.31% | 41.7만 |
|---|
| 2026.09.23 | ₩17,745 | ₩17,772 | ₩17,463 | ₩17,557 | -1.06% | 47.5만 |
|---|
| 2026.09.22 | ₩17,946 | ₩17,946 | ₩17,745 | ₩17,745 | -1.12% | 41.1만 |
|---|
| 2026.09.21 | ₩17,933 | ₩17,946 | ₩17,879 | ₩17,879 | -0.30% | 27.6만 |
|---|
| 2026.09.18 | ₩18,093 | ₩18,093 | ₩17,919 | ₩17,959 | -0.74% | 21.7만 |
|---|
| 2026.09.17 | ₩17,946 | ₩18,040 | ₩17,906 | ₩18,026 | +0.45% | 16.7만 |
|---|
| 2026.09.16 | ₩17,919 | ₩18,107 | ₩17,906 | ₩17,946 | +0.15% | 24.2만 |
|---|
| 2026.09.15 | ₩18,107 | ₩18,268 | ₩18,067 | ₩18,107 | 0.00% | 27만 |
|---|
| 2026.09.14 | ₩18,389 | ₩18,389 | ₩18,194 | ₩18,201 | -1.02% | 24만 |
|---|
| 2026.09.11 | ₩18,509 | ₩18,523 | ₩18,403 | ₩18,415 | -0.51% | 8.5만 |
|---|
| 2026.09.10 | ₩18,590 | ₩18,590 | ₩18,429 | ₩18,482 | -0.58% | 18.9만 |
|---|
| 2026.09.09 | ₩18,523 | ₩18,617 | ₩18,523 | ₩18,617 | +0.51% | 9.5만 |
|---|
| 2026.09.08 | ₩18,563 | ₩18,590 | ₩18,523 | ₩18,576 | +0.07% | 11.9만 |
|---|
| 2026.09.04 | ₩18,603 | ₩18,617 | ₩18,523 | ₩18,549 | -0.29% | 8만 |
|---|
| 2026.09.03 | ₩18,630 | ₩18,630 | ₩18,549 | ₩18,576 | -0.29% | 14.6만 |
|---|
| 2026.09.02 | ₩18,590 | ₩18,590 | ₩18,496 | ₩18,509 | -0.43% | 11.3만 |
|---|
| 2026.09.01 | ₩18,576 | ₩18,603 | ₩18,482 | ₩18,482 | -0.51% | 19.8만 |
|---|
| 2026.08.31 | ₩18,630 | ₩18,657 | ₩18,516 | ₩18,603 | -0.14% | 18.7만 |
|---|
| 2026.08.28 | ₩18,563 | ₩18,630 | ₩18,543 | ₩18,617 | +0.29% | 14.9만 |
|---|
| 2026.08.27 | ₩18,563 | ₩18,603 | ₩18,523 | ₩18,590 | +0.14% | 9.8만 |
|---|
| 2026.08.26 | ₩18,643 | ₩18,684 | ₩18,523 | ₩18,603 | -0.22% | 19.7만 |
|---|
| 2026.08.25 | ₩18,576 | ₩18,697 | ₩18,482 | ₩18,684 | +0.58% | 32.8만 |
|---|
| 2026.08.24 | ₩18,523 | ₩18,617 | ₩18,509 | ₩18,563 | +0.22% | 21.9만 |
|---|
| 2026.08.21 | ₩18,590 | ₩18,676 | ₩18,482 | ₩18,563 | -0.14% | 23.2만 |
|---|
| 2026.08.20 | ₩18,791 | ₩18,845 | ₩18,563 | ₩18,576 | -1.14% | 17.1만 |
|---|
| 2026.08.19 | ₩18,791 | ₩18,944 | ₩18,751 | ₩18,791 | 0.00% | 25.4만 |
|---|
| 2026.08.18 | ₩18,965 | ₩19,107 | ₩18,871 | ₩18,952 | -0.07% | 22.5만 |
|---|
| 2026.08.17 | ₩19,126 | ₩19,140 | ₩18,965 | ₩18,979 | -0.77% | 22.7만 |
|---|
| 2026.08.14 | ₩19,140 | ₩19,140 | ₩19,059 | ₩19,099 | -0.21% | 12.6만 |
|---|
| 2026.08.13 | ₩19,099 | ₩19,133 | ₩19,046 | ₩19,126 | +0.14% | 18.8만 |
|---|
| 2026.08.12 | ₩19,140 | ₩19,140 | ₩19,006 | ₩19,046 | -0.49% | 14.2만 |
|---|
| 2026.08.11 | ₩19,019 | ₩19,097 | ₩19,019 | ₩19,046 | +0.14% | 12.1만 |
|---|
| 2026.08.10 | ₩19,046 | ₩19,207 | ₩19,006 | ₩19,046 | 0.00% | 19만 |
|---|
| 2026.08.07 | ₩18,912 | ₩19,073 | ₩18,898 | ₩19,059 | +0.78% | 24.2만 |
|---|
| 2026.08.06 | ₩18,831 | ₩18,912 | ₩18,831 | ₩18,871 | +0.21% | 10만 |
|---|
| 2026.08.05 | ₩18,885 | ₩18,898 | ₩18,778 | ₩18,845 | -0.21% | 12.5만 |
|---|
| 2026.08.04 | ₩18,912 | ₩18,912 | ₩18,791 | ₩18,845 | -0.35% | 15.8만 |
|---|
| 2026.08.03 | ₩18,871 | ₩18,956 | ₩18,697 | ₩18,858 | -0.07% | 21.3만 |
|---|
| 2026.07.31 | ₩18,764 | ₩18,979 | ₩18,591 | ₩18,858 | +0.50% | 35.7만 |
|---|
| 2026.07.30 | ₩18,563 | ₩18,724 | ₩18,563 | ₩18,697 | +0.72% | 19만 |
|---|
| 2026.07.29 | ₩18,549 | ₩18,643 | ₩18,523 | ₩18,549 | 0.00% | 14.7만 |
|---|
| 2026.07.28 | ₩18,482 | ₩18,630 | ₩18,469 | ₩18,603 | +0.65% | 21.8만 |
|---|
| 2026.07.27 | ₩18,576 | ₩18,610 | ₩18,482 | ₩18,482 | -0.51% | 18.4만 |
|---|
| 2026.07.24 | ₩18,563 | ₩18,643 | ₩18,509 | ₩18,549 | -0.07% | 10.6만 |
|---|
| 2026.07.23 | ₩18,684 | ₩18,737 | ₩18,563 | ₩18,590 | -0.50% | 16.1만 |
|---|
| 2026.07.22 | ₩18,778 | ₩18,858 | ₩18,710 | ₩18,791 | +0.07% | 15.4만 |
|---|
| 2026.07.21 | ₩18,778 | ₩19,059 | ₩18,737 | ₩18,791 | +0.07% | 11.6만 |
|---|
| 2026.07.20 | ₩18,724 | ₩18,791 | ₩18,643 | ₩18,778 | +0.29% | 16.6만 |
|---|
| 2026.07.17 | ₩18,697 | ₩18,845 | ₩18,637 | ₩18,657 | -0.22% | 33.7만 |
|---|
| 2026.07.16 | ₩18,831 | ₩18,858 | ₩18,710 | ₩18,724 | -0.57% | 18.3만 |
|---|
| 2026.07.15 | ₩18,885 | ₩18,925 | ₩18,670 | ₩18,804 | -0.43% | 21.9만 |
|---|
| 2026.07.14 | ₩18,858 | ₩19,019 | ₩18,804 | ₩18,952 | +0.50% | 20.4만 |
|---|
| 2026.07.13 | ₩18,925 | ₩18,952 | ₩18,818 | ₩18,885 | -0.21% | 11.5만 |
|---|
| 2026.07.10 | ₩18,952 | ₩18,979 | ₩18,938 | ₩18,952 | 0.00% | 13.2만 |
|---|
| 2026.07.09 | ₩18,885 | ₩18,979 | ₩18,858 | ₩18,938 | +0.28% | 11.2만 |
|---|
| 2026.07.08 | ₩18,885 | ₩18,992 | ₩18,670 | ₩18,858 | -0.14% | 24.8만 |
|---|
| 2026.07.07 | ₩18,871 | ₩18,992 | ₩18,871 | ₩18,992 | +0.64% | 10.8만 |
|---|
| 2026.07.06 | ₩18,885 | ₩18,979 | ₩18,885 | ₩18,925 | +0.21% | 14.2만 |
|---|
| 2026.07.02 | ₩18,885 | ₩18,979 | ₩18,885 | ₩18,912 | +0.14% | 13.3만 |
|---|
| 2026.07.01 | ₩18,818 | ₩18,925 | ₩18,778 | ₩18,858 | +0.21% | 18.5만 |
|---|
| 2026.06.30 | ₩18,831 | ₩18,885 | ₩18,697 | ₩18,871 | +0.21% | 20.5만 |
|---|
| 2026.06.29 | ₩18,657 | ₩18,804 | ₩18,603 | ₩18,778 | +0.65% | 25.4만 |
|---|
| 2026.06.26 | ₩18,576 | ₩18,710 | ₩18,549 | ₩18,630 | +0.29% | 10.6만 |
|---|
| 2026.06.25 | ₩18,482 | ₩18,617 | ₩18,469 | ₩18,590 | +0.58% | 12.1만 |
|---|
| 2026.06.24 | ₩18,456 | ₩18,523 | ₩18,442 | ₩18,456 | 0.00% | 16만 |
|---|
| 2026.06.23 | ₩18,442 | ₩18,563 | ₩18,429 | ₩18,442 | 0.00% | 17.8만 |
|---|
| 2026.06.22 | ₩18,469 | ₩18,576 | ₩18,429 | ₩18,429 | -0.22% | 18.8만 |
|---|
| 2026.06.18 | ₩18,590 | ₩18,684 | ₩18,482 | ₩18,523 | -0.36% | 19.5만 |
|---|
| 2026.06.17 | ₩18,617 | ₩18,684 | ₩18,456 | ₩18,563 | -0.29% | 18.2만 |
|---|
| 2026.06.16 | ₩18,710 | ₩18,845 | ₩18,710 | ₩18,791 | +0.43% | 12.5만 |
|---|
| 2026.06.15 | ₩18,643 | ₩18,791 | ₩18,643 | ₩18,764 | +0.65% | 17만 |
|---|
| 2026.06.12 | ₩18,536 | ₩18,657 | ₩18,536 | ₩18,630 | +0.51% | 12.5만 |
|---|
| 2026.06.11 | ₩18,563 | ₩18,630 | ₩18,509 | ₩18,603 | +0.22% | 17.4만 |
|---|
| 2026.06.10 | ₩18,496 | ₩18,626 | ₩18,496 | ₩18,590 | +0.51% | 10.4만 |
|---|
| 2026.06.09 | ₩18,563 | ₩18,591 | ₩18,482 | ₩18,576 | +0.07% | 13.6만 |
|---|
| 2026.06.08 | ₩18,563 | ₩18,576 | ₩18,482 | ₩18,496 | -0.36% | 12.5만 |
|---|
| 2026.06.05 | ₩18,563 | ₩18,696 | ₩18,482 | ₩18,536 | -0.14% | 14.8만 |
|---|
| 2026.06.04 | ₩18,630 | ₩18,710 | ₩18,630 | ₩18,643 | +0.07% | 9.7만 |
|---|
| 2026.06.03 | ₩18,724 | ₩18,724 | ₩18,617 | ₩18,657 | -0.36% | 21.4만 |
|---|
| 2026.06.02 | ₩18,764 | ₩18,845 | ₩18,710 | ₩18,724 | -0.21% | 12.3만 |
|---|
| 2026.06.01 | ₩18,871 | ₩18,952 | ₩18,724 | ₩18,764 | -0.57% | 15만 |
|---|
| 2026.05.29 | ₩18,925 | ₩18,965 | ₩18,871 | ₩18,885 | -0.21% | 20.1만 |
|---|
| 2026.05.28 | ₩18,778 | ₩18,885 | ₩18,764 | ₩18,871 | +0.50% | 21.2만 |
|---|
| 2026.05.27 | ₩18,710 | ₩18,871 | ₩18,697 | ₩18,778 | +0.36% | 14만 |
|---|
| 2026.05.26 | ₩18,778 | ₩18,778 | ₩18,697 | ₩18,724 | -0.29% | 25.1만 |
|---|
| 2026.05.22 | ₩18,737 | ₩18,858 | ₩18,724 | ₩18,724 | -0.07% | 10.5만 |
|---|
| 2026.05.21 | ₩18,657 | ₩18,778 | ₩18,657 | ₩18,751 | +0.50% | 13.7만 |
|---|
| 2026.05.20 | ₩18,630 | ₩18,804 | ₩18,610 | ₩18,791 | +0.86% | 12.3만 |
|---|
| 2026.05.19 | ₩18,617 | ₩18,737 | ₩18,549 | ₩18,617 | 0.00% | 26.9만 |
|---|
| 2026.05.18 | ₩18,643 | ₩18,694 | ₩18,549 | ₩18,630 | -0.07% | 15.2만 |
|---|
| 2026.05.15 | ₩18,751 | ₩18,804 | ₩18,643 | ₩18,643 | -0.57% | 16만 |
|---|
| 2026.05.14 | ₩18,871 | ₩18,906 | ₩18,804 | ₩18,858 | -0.07% | 13.3만 |
|---|
| 2026.05.13 | ₩18,885 | ₩18,886 | ₩18,818 | ₩18,871 | -0.07% | 12만 |
|---|
| 2026.05.12 | ₩19,032 | ₩19,113 | ₩18,925 | ₩18,979 | -0.28% | 11.8만 |
|---|
| 2026.05.11 | ₩19,059 | ₩19,113 | ₩18,979 | ₩19,032 | -0.14% | 15.3만 |
|---|
| 2026.05.08 | ₩19,073 | ₩19,166 | ₩19,073 | ₩19,099 | +0.14% | 7.7만 |
|---|
| 2026.05.07 | ₩19,153 | ₩19,180 | ₩19,073 | ₩19,086 | -0.35% | 14.4만 |
|---|
| 2026.05.06 | ₩19,113 | ₩19,146 | ₩19,006 | ₩19,113 | 0.00% | 25.4만 |
|---|
| 2026.05.05 | ₩19,180 | ₩19,203 | ₩19,006 | ₩19,046 | -0.70% | 14.7만 |
|---|
| 2026.05.04 | ₩19,140 | ₩19,207 | ₩19,046 | ₩19,073 | -0.35% | 14.6만 |
|---|
| 2026.05.01 | ₩19,153 | ₩19,193 | ₩19,059 | ₩19,140 | -0.07% | 19.8만 |
|---|
| 2026.04.30 | ₩19,113 | ₩19,166 | ₩18,992 | ₩19,140 | +0.14% | 18.9만 |
|---|
| 2026.04.29 | ₩18,912 | ₩19,046 | ₩18,885 | ₩19,046 | +0.71% | 16.4만 |
|---|
| 2026.04.28 | ₩18,979 | ₩19,046 | ₩18,952 | ₩18,952 | -0.14% | 12.7만 |
|---|
| 2026.04.27 | ₩19,073 | ₩19,126 | ₩18,965 | ₩19,046 | -0.14% | 14.4만 |
|---|
| 2026.04.24 | ₩19,113 | ₩19,166 | ₩18,965 | ₩19,019 | -0.49% | 16.9만 |
|---|
| 2026.04.23 | ₩19,153 | ₩19,207 | ₩18,979 | ₩19,073 | -0.42% | 22.2만 |
|---|
| 2026.04.22 | ₩19,046 | ₩19,180 | ₩19,006 | ₩19,113 | +0.35% | 25.5만 |
|---|
| 2026.04.21 | ₩19,193 | ₩19,207 | ₩18,959 | ₩18,992 | -1.05% | 14.9만 |
|---|
| 2026.04.20 | ₩19,046 | ₩19,166 | ₩19,019 | ₩19,126 | +0.42% | 14.6만 |
|---|
| 2026.04.17 | ₩19,113 | ₩19,187 | ₩19,059 | ₩19,126 | +0.07% | 15.9만 |
|---|
| 2026.04.16 | ₩19,046 | ₩19,113 | ₩19,019 | ₩19,032 | -0.07% | 19만 |
|---|
| 2026.04.15 | ₩19,046 | ₩19,099 | ₩19,006 | ₩19,059 | +0.07% | 14.9만 |
|---|
| 2026.04.14 | ₩19,220 | ₩19,220 | ₩19,099 | ₩19,166 | -0.28% | 24.3만 |
|---|
| 2026.04.13 | ₩18,898 | ₩19,113 | ₩18,885 | ₩19,113 | +1.14% | 24.2만 |
|---|
| 2026.04.10 | ₩18,992 | ₩18,992 | ₩18,905 | ₩18,952 | -0.21% | 16.5만 |
|---|
| 2026.04.09 | ₩18,871 | ₩19,019 | ₩18,791 | ₩18,898 | +0.14% | 26.9만 |
|---|
| 2026.04.08 | ₩18,992 | ₩19,126 | ₩18,979 | ₩18,992 | 0.00% | 26.2만 |
|---|
| 2026.04.07 | ₩18,898 | ₩18,925 | ₩18,778 | ₩18,818 | -0.43% | 31.9만 |
|---|
| 2026.04.06 | ₩18,778 | ₩18,898 | ₩18,643 | ₩18,845 | +0.36% | 65.3만 |
|---|
| 2026.04.02 | ₩18,375 | ₩18,563 | ₩18,375 | ₩18,429 | +0.29% | 18.4만 |
|---|
| 2026.04.01 | ₩18,764 | ₩18,952 | ₩18,617 | ₩18,630 | -0.71% | 20.5만 |
|---|
| 2026.03.31 | ₩18,375 | ₩18,670 | ₩18,234 | ₩18,670 | +1.61% | 26.1만 |
|---|
| 2026.03.30 | ₩18,201 | ₩18,308 | ₩18,120 | ₩18,120 | -0.44% | 39.3만 |
|---|
| 2026.03.27 | ₩18,362 | ₩18,362 | ₩18,174 | ₩18,174 | -1.02% | 31.9만 |
|---|
| 2026.03.26 | ₩18,509 | ₩18,603 | ₩18,362 | ₩18,375 | -0.72% | 31.4만 |
|---|
| 2026.03.25 | ₩18,496 | ₩18,603 | ₩18,415 | ₩18,563 | +0.36% | 21.7만 |
|---|
| 2026.03.24 | ₩18,134 | ₩18,415 | ₩18,120 | ₩18,362 | +1.26% | 20만 |
|---|
| 2026.03.23 | ₩18,362 | ₩18,415 | ₩18,241 | ₩18,335 | -0.15% | 23.5만 |
|---|
| 2026.03.20 | ₩18,375 | ₩18,587 | ₩18,174 | ₩18,174 | -1.09% | 44.6만 |
|---|
| 2026.03.19 | ₩18,724 | ₩18,824 | ₩18,375 | ₩18,496 | -1.22% | 35.8만 |
|---|
| 2026.03.18 | ₩18,845 | ₩18,885 | ₩18,710 | ₩18,751 | -0.50% | 18.2만 |
|---|
| 2026.03.17 | ₩18,925 | ₩19,019 | ₩18,912 | ₩18,952 | +0.14% | 11.8만 |
|---|
| 2026.03.16 | ₩18,818 | ₩18,965 | ₩18,818 | ₩18,952 | +0.71% | 17.9만 |
|---|
| 2026.03.13 | ₩18,791 | ₩19,019 | ₩18,791 | ₩18,818 | +0.14% | 13.7만 |
|---|
| 2026.03.12 | ₩19,073 | ₩19,113 | ₩18,845 | ₩18,845 | -1.20% | 15.3만 |
|---|
| 2026.03.11 | ₩19,153 | ₩19,180 | ₩19,032 | ₩19,073 | -0.42% | 9.9만 |
|---|
| 2026.03.10 | ₩19,059 | ₩19,140 | ₩18,971 | ₩19,113 | +0.28% | 17.9만 |
|---|
| 2026.03.09 | ₩19,153 | ₩19,153 | ₩18,630 | ₩18,885 | -1.40% | 26.1만 |
|---|
| 2026.03.06 | ₩19,341 | ₩19,381 | ₩19,099 | ₩19,126 | -1.11% | 19.2만 |
|---|
| 2026.03.05 | ₩19,462 | ₩19,582 | ₩19,314 | ₩19,314 | -0.76% | 12.2만 |
|---|
| 2026.03.04 | ₩19,569 | ₩19,569 | ₩19,475 | ₩19,529 | -0.21% | 13.5만 |
|---|
| 2026.03.03 | ₩19,542 | ₩19,622 | ₩19,368 | ₩19,475 | -0.34% | 19.9만 |
|---|
| 2026.03.02 | ₩19,676 | ₩19,690 | ₩19,596 | ₩19,649 | -0.14% | 15.9만 |
|---|
| 2026.02.27 | ₩19,703 | ₩19,770 | ₩19,582 | ₩19,690 | -0.07% | 16.5만 |
|---|
| 2026.02.26 | ₩19,676 | ₩19,743 | ₩19,676 | ₩19,690 | +0.07% | 21.3만 |
|---|
| 2026.02.25 | ₩19,757 | ₩19,770 | ₩19,676 | ₩19,703 | -0.27% | 11.7만 |
|---|
| 2026.02.24 | ₩19,743 | ₩19,743 | ₩19,649 | ₩19,690 | -0.27% | 18.7만 |
|---|
| 2026.02.23 | ₩19,757 | ₩19,810 | ₩19,649 | ₩19,716 | -0.20% | 21.3만 |
|---|
| 2026.02.20 | ₩19,851 | ₩19,877 | ₩19,783 | ₩19,810 | -0.20% | 12.6만 |
|---|
| 2026.02.19 | ₩19,958 | ₩19,958 | ₩19,757 | ₩19,864 | -0.47% | 23.9만 |
|---|
| 2026.02.18 | ₩19,985 | ₩19,985 | ₩19,824 | ₩19,904 | -0.40% | 24.8만 |
|---|
| 2026.02.17 | ₩20,025 | ₩20,146 | ₩19,987 | ₩20,038 | +0.07% | 20.9만 |
|---|
| 2026.02.13 | ₩20,132 | ₩20,132 | ₩19,998 | ₩20,052 | -0.40% | 25.5만 |
|---|
| 2026.02.12 | ₩20,159 | ₩20,159 | ₩20,025 | ₩20,079 | -0.40% | 10.9만 |
|---|
| 2026.02.11 | ₩20,119 | ₩20,148 | ₩20,025 | ₩20,079 | -0.20% | 14만 |
|---|
| 2026.02.10 | ₩20,052 | ₩20,119 | ₩20,011 | ₩20,052 | 0.00% | 20.7만 |
|---|
| 2026.02.09 | ₩20,025 | ₩20,052 | ₩19,944 | ₩19,998 | -0.13% | 30.2만 |
|---|
| 2026.02.06 | ₩19,918 | ₩20,052 | ₩19,824 | ₩19,958 | +0.20% | 31.8만 |
|---|
| 2026.02.05 | ₩19,918 | ₩19,931 | ₩19,783 | ₩19,810 | -0.54% | 19만 |
|---|
| 2026.02.04 | ₩19,877 | ₩19,998 | ₩19,844 | ₩19,904 | +0.13% | 27.6만 |
|---|
| 2026.02.03 | ₩19,851 | ₩19,904 | ₩19,810 | ₩19,851 | 0.00% | 19.8만 |
|---|
| 2026.02.02 | ₩19,891 | ₩19,918 | ₩19,810 | ₩19,891 | 0.00% | 24.5만 |
|---|
| 2026.01.30 | ₩19,904 | ₩19,918 | ₩19,810 | ₩19,864 | -0.20% | 23.1만 |
|---|
| 2026.01.29 | ₩19,837 | ₩19,851 | ₩19,730 | ₩19,824 | -0.07% | 17.5만 |
|---|
| 2026.01.28 | ₩19,783 | ₩19,810 | ₩19,690 | ₩19,783 | 0.00% | 20.6만 |
|---|
| 2026.01.27 | ₩19,743 | ₩19,770 | ₩19,676 | ₩19,757 | +0.07% | 18.2만 |
|---|
| 2026.01.26 | ₩19,770 | ₩19,810 | ₩19,703 | ₩19,716 | -0.27% | 14.6만 |
|---|
| 2026.01.23 | ₩19,757 | ₩19,810 | ₩19,703 | ₩19,743 | -0.07% | 14.7만 |
|---|
| 2026.01.22 | ₩19,877 | ₩19,877 | ₩19,703 | ₩19,743 | -0.67% | 17.9만 |
|---|
| 2026.01.21 | ₩19,649 | ₩19,837 | ₩19,643 | ₩19,797 | +0.75% | 19.3만 |
|---|
| 2026.01.20 | ₩19,663 | ₩19,703 | ₩19,609 | ₩19,676 | +0.07% | 21.6만 |
|---|
| 2026.01.16 | ₩19,716 | ₩19,777 | ₩19,690 | ₩19,730 | +0.07% | 75.9만 |
|---|
| 2026.01.15 | ₩19,797 | ₩19,851 | ₩19,730 | ₩19,730 | -0.34% | 31만 |
|---|
| 2026.01.14 | ₩19,810 | ₩19,877 | ₩19,777 | ₩19,851 | +0.20% | 18.6만 |
|---|
| 2026.01.13 | ₩19,944 | ₩20,011 | ₩19,918 | ₩19,985 | +0.20% | 21.4만 |
|---|
| 2026.01.12 | ₩19,810 | ₩19,983 | ₩19,757 | ₩19,918 | +0.54% | 28.6만 |
|---|
| 2026.01.09 | ₩19,824 | ₩19,824 | ₩19,719 | ₩19,797 | -0.14% | 16.5만 |
|---|
| 2026.01.08 | ₩19,716 | ₩19,783 | ₩19,679 | ₩19,743 | +0.14% | 11.9만 |
|---|
| 2026.01.07 | ₩19,810 | ₩19,837 | ₩19,690 | ₩19,797 | -0.07% | 22.1만 |
|---|
| 2026.01.06 | ₩19,730 | ₩19,857 | ₩19,690 | ₩19,837 | +0.54% | 25.9만 |
|---|
| 2026.01.05 | ₩19,569 | ₩19,730 | ₩19,569 | ₩19,716 | +0.75% | 23.7만 |
|---|
| 2026.01.02 | ₩19,622 | ₩19,636 | ₩19,529 | ₩19,609 | -0.07% | 25.6만 |
|---|
| 2025.12.31 | ₩19,569 | ₩19,609 | ₩19,502 | ₩19,502 | -0.34% | 23.1만 |
|---|
| 2025.12.30 | ₩19,435 | ₩19,582 | ₩19,435 | ₩19,569 | +0.69% | 33.9만 |
|---|
| 2025.12.29 | ₩19,448 | ₩19,502 | ₩19,408 | ₩19,475 | +0.14% | 35.4만 |
|---|
| 2025.12.26 | ₩19,421 | ₩19,569 | ₩19,421 | ₩19,502 | +0.41% | 44.8만 |
|---|
| 2025.12.24 | ₩19,381 | ₩19,475 | ₩19,378 | ₩19,435 | +0.28% | 12.7만 |
|---|
| 2025.12.23 | ₩19,368 | ₩19,475 | ₩19,368 | ₩19,394 | +0.14% | 39.4만 |
|---|
| 2025.12.22 | ₩19,475 | ₩19,475 | ₩19,394 | ₩19,435 | -0.21% | 27.5만 |
|---|
| 2025.12.19 | ₩19,421 | ₩19,468 | ₩19,394 | ₩19,462 | +0.21% | 27.5만 |
|---|
| 2025.12.18 | ₩19,421 | ₩19,488 | ₩19,381 | ₩19,462 | +0.21% | 33.5만 |
|---|
| 2025.12.17 | ₩19,368 | ₩19,462 | ₩19,354 | ₩19,368 | 0.00% | 38만 |
|---|
| 2025.12.16 | ₩19,676 | ₩19,687 | ₩19,542 | ₩19,582 | -0.48% | 22.1만 |
|---|
| 2025.12.15 | ₩19,609 | ₩19,676 | ₩19,555 | ₩19,649 | +0.21% | 15.4만 |
|---|
| 2025.12.12 | ₩19,529 | ₩19,663 | ₩19,488 | ₩19,609 | +0.41% | 30.6만 |
|---|
| 2025.12.11 | ₩19,649 | ₩19,649 | ₩19,542 | ₩19,596 | -0.27% | 17.6만 |
|---|
| 2025.12.10 | ₩19,515 | ₩19,649 | ₩19,515 | ₩19,649 | +0.69% | 21.7만 |
|---|
| 2025.12.09 | ₩19,529 | ₩19,609 | ₩19,488 | ₩19,582 | +0.27% | 18.6만 |
|---|
| 2025.12.08 | ₩19,596 | ₩19,624 | ₩19,495 | ₩19,529 | -0.34% | 33만 |
|---|
| 2025.12.05 | ₩19,622 | ₩19,676 | ₩19,582 | ₩19,649 | +0.14% | 27.9만 |
|---|
| 2025.12.04 | ₩19,542 | ₩19,622 | ₩19,542 | ₩19,569 | +0.14% | 20.5만 |
|---|
| 2025.12.03 | ₩19,502 | ₩19,596 | ₩19,475 | ₩19,555 | +0.28% | 25.1만 |
|---|
| 2025.12.02 | ₩19,582 | ₩19,636 | ₩19,448 | ₩19,555 | -0.14% | 30.6만 |
|---|
| 2025.12.01 | ₩19,622 | ₩19,783 | ₩19,542 | ₩19,569 | -0.27% | 35.9만 |
|---|
| 2025.11.28 | ₩19,596 | ₩19,636 | ₩19,542 | ₩19,636 | +0.21% | 14.1만 |
|---|
| 2025.11.26 | ₩19,569 | ₩19,622 | ₩19,448 | ₩19,555 | -0.07% | 23.9만 |
|---|
| 2025.11.25 | ₩19,408 | ₩19,523 | ₩19,341 | ₩19,502 | +0.48% | 26.2만 |
|---|
| 2025.11.24 | ₩19,247 | ₩19,381 | ₩19,247 | ₩19,354 | +0.56% | 30.4만 |
|---|
| 2025.11.21 | ₩19,153 | ₩19,301 | ₩19,146 | ₩19,234 | +0.42% | 23.9만 |
|---|
| 2025.11.20 | ₩19,274 | ₩19,303 | ₩19,126 | ₩19,166 | -0.56% | 50.4만 |
|---|
| 2025.11.19 | ₩19,381 | ₩19,471 | ₩19,234 | ₩19,287 | -0.48% | 27.2만 |
|---|
| 2025.11.18 | ₩19,488 | ₩19,573 | ₩19,462 | ₩19,475 | -0.07% | 14.2만 |
|---|
| 2025.11.17 | ₩19,596 | ₩19,636 | ₩19,529 | ₩19,542 | -0.27% | 20.4만 |
|---|
| 2025.11.14 | ₩19,582 | ₩19,676 | ₩19,569 | ₩19,636 | +0.27% | 12.7만 |
|---|
| 2025.11.13 | ₩19,743 | ₩19,797 | ₩19,636 | ₩19,649 | -0.48% | 20.6만 |
|---|
| 2025.11.12 | ₩19,891 | ₩19,904 | ₩19,783 | ₩19,797 | -0.47% | 16.2만 |
|---|
| 2025.11.11 | ₩19,837 | ₩19,880 | ₩19,757 | ₩19,851 | +0.07% | 16.7만 |
|---|
| 2025.11.10 | ₩19,797 | ₩19,908 | ₩19,797 | ₩19,837 | +0.20% | 24.9만 |
|---|
| 2025.11.07 | ₩19,971 | ₩20,011 | ₩19,703 | ₩19,837 | -0.67% | 52.8만 |
|---|
| 2025.11.06 | ₩19,958 | ₩19,985 | ₩19,864 | ₩19,944 | -0.07% | 18.4만 |
|---|
| 2025.11.05 | ₩19,783 | ₩19,958 | ₩19,757 | ₩19,891 | +0.54% | 27.5만 |
|---|
| 2025.11.04 | ₩19,703 | ₩19,837 | ₩19,696 | ₩19,824 | +0.61% | 30.7만 |
|---|
| 2025.11.03 | ₩19,757 | ₩19,797 | ₩19,690 | ₩19,703 | -0.27% | 33만 |
|---|
| 2025.10.31 | ₩19,851 | ₩19,851 | ₩19,730 | ₩19,810 | -0.20% | 34.3만 |
|---|
| 2025.10.30 | ₩19,716 | ₩19,833 | ₩19,649 | ₩19,783 | +0.34% | 20.1만 |
|---|
| 2025.10.29 | ₩19,703 | ₩19,797 | ₩19,683 | ₩19,743 | +0.20% | 21.6만 |
|---|
| 2025.10.28 | ₩19,864 | ₩19,911 | ₩19,676 | ₩19,730 | -0.68% | 30.9만 |
|---|
| 2025.10.27 | ₩19,918 | ₩19,947 | ₩19,797 | ₩19,837 | -0.40% | 28.3만 |
|---|
| 2025.10.24 | ₩19,918 | ₩19,958 | ₩19,810 | ₩19,918 | 0.00% | 27.4만 |
|---|
| 2025.10.23 | ₩19,730 | ₩19,877 | ₩19,665 | ₩19,810 | +0.41% | 30.9만 |
|---|
| 2025.10.22 | ₩19,797 | ₩19,810 | ₩19,649 | ₩19,783 | -0.07% | 30.5만 |
|---|
| 2025.10.21 | ₩19,569 | ₩19,783 | ₩19,569 | ₩19,730 | +0.82% | 23.8만 |
|---|
| 2025.10.20 | ₩19,649 | ₩19,716 | ₩19,582 | ₩19,622 | -0.14% | 25.5만 |
|---|
| 2025.10.17 | ₩19,690 | ₩19,690 | ₩19,488 | ₩19,622 | -0.34% | 33.9만 |
|---|
| 2025.10.16 | ₩19,851 | ₩19,851 | ₩19,569 | ₩19,676 | -0.88% | 53.3만 |
|---|
| 2025.10.15 | ₩19,743 | ₩19,904 | ₩19,743 | ₩19,810 | +0.34% | 35.2만 |
|---|
| 2025.10.14 | ₩20,025 | ₩20,025 | ₩19,891 | ₩19,918 | -0.54% | 30.5만 |
|---|
| 2025.10.13 | ₩20,105 | ₩20,105 | ₩19,904 | ₩20,038 | -0.33% | 23만 |
|---|
| 2025.10.10 | ₩20,199 | ₩20,229 | ₩19,918 | ₩19,944 | -1.26% | 31만 |
|---|