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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩18,091 | ₩18,145 | ₩17,609 | ₩17,756 | -1.85% | 111.9만 |
| 2026.09.28–2026.10.02 | ₩17,555 | ₩18,165 | ₩17,448 | ₩18,024 | +2.67% | 202.9만 |
| 2026.09.21–2026.09.25 | ₩17,931 | ₩17,944 | ₩17,367 | ₩17,582 | -1.94% | 192.6만 |
| 2026.09.14–2026.09.18 | ₩18,386 | ₩18,386 | ₩17,904 | ₩17,957 | -2.33% | 113.6만 |
| 2026.09.08–2026.09.11 | ₩18,561 | ₩18,614 | ₩18,401 | ₩18,413 | -0.79% | 48.7만 |
| 2026.08.31–2026.09.04 | ₩18,628 | ₩18,655 | ₩18,480 | ₩18,547 | -0.43% | 72.4만 |
| 2026.08.24–2026.08.28 | ₩18,521 | ₩18,695 | ₩18,480 | ₩18,614 | +0.51% | 99만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,124 |
| ₩19,137 |
| ₩18,480 |
| ₩18,561 |
| -2.95% |
| 110.9만 |
| 2026.08.10–2026.08.14 | ₩19,044 | ₩19,205 | ₩19,003 | ₩19,097 | +0.28% | 76.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩18,869 | ₩19,070 | ₩18,695 | ₩19,057 | +1.00% | 83.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩18,574 | ₩18,977 | ₩18,467 | ₩18,856 | +1.52% | 109.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩18,722 | ₩19,057 | ₩18,507 | ₩18,547 | -0.93% | 70.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,923 | ₩19,017 | ₩18,635 | ₩18,655 | -1.42% | 105.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,883 | ₩18,990 | ₩18,668 | ₩18,950 | +0.36% | 74.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,655 | ₩18,977 | ₩18,601 | ₩18,910 | +1.37% | 77.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,467 | ₩18,708 | ₩18,427 | ₩18,628 | +0.87% | 75.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,641 | ₩18,842 | ₩18,454 | ₩18,521 | -0.65% | 67.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,561 | ₩18,655 | ₩18,480 | ₩18,628 | +0.36% | 66.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,869 | ₩18,950 | ₩18,480 | ₩18,534 | -1.78% | 73.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,775 | ₩18,963 | ₩18,695 | ₩18,883 | +0.57% | 80.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,641 | ₩18,856 | ₩18,547 | ₩18,722 | +0.43% | 78.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,057 | ₩19,111 | ₩18,641 | ₩18,641 | -2.18% | 68.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,137 | ₩19,205 | ₩19,003 | ₩19,097 | -0.21% | 76.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,070 | ₩19,191 | ₩18,883 | ₩19,137 | +0.35% | 82.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,044 | ₩19,205 | ₩18,956 | ₩19,017 | -0.14% | 94.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,896 | ₩19,218 | ₩18,883 | ₩19,124 | +1.21% | 98.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,775 | ₩19,124 | ₩18,641 | ₩18,950 | +0.93% | 166.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,199 | ₩18,950 | ₩18,118 | ₩18,427 | +1.25% | 104.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,360 | ₩18,601 | ₩18,118 | ₩18,172 | -1.02% | 128.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,816 | ₩19,017 | ₩18,172 | ₩18,172 | -3.42% | 128.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,151 | ₩19,178 | ₩18,628 | ₩18,816 | -1.75% | 82.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,674 | ₩19,687 | ₩19,097 | ₩19,124 | -2.79% | 80.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,754 | ₩19,808 | ₩19,580 | ₩19,687 | -0.34% | 89.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,023 | ₩20,143 | ₩19,754 | ₩19,808 | -1.07% | 82.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,023 | ₩20,157 | ₩19,942 | ₩20,049 | +0.13% | 101.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,889 | ₩20,049 | ₩19,781 | ₩19,956 | +0.34% | 122.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,768 | ₩19,915 | ₩19,674 | ₩19,862 | +0.47% | 93.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,661 | ₩19,875 | ₩19,607 | ₩19,741 | +0.41% | 73.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,808 | ₩20,009 | ₩19,687 | ₩19,728 | -0.41% | 175.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,567 | ₩19,855 | ₩19,567 | ₩19,795 | +1.17% | 100.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,446 | ₩19,634 | ₩19,406 | ₩19,607 | +0.83% | 118.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,473 | ₩19,567 | ₩19,365 | ₩19,500 | +0.14% | 124.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,607 | ₩19,685 | ₩19,352 | ₩19,459 | -0.75% | 136.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,593 | ₩19,661 | ₩19,486 | ₩19,607 | +0.07% | 121.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩19,620 | ₩19,781 | ₩19,446 | ₩19,647 | +0.14% | 140만 |
|---|
| 2025.11.24–2025.11.28 | ₩19,245 | ₩19,634 | ₩19,245 | ₩19,634 | +2.02% | 94.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,593 | ₩19,634 | ₩19,124 | ₩19,231 | -1.85% | 136만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,795 | ₩19,906 | ₩19,567 | ₩19,634 | -0.81% | 91.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,754 | ₩20,009 | ₩19,687 | ₩19,835 | +0.41% | 162.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩19,915 | ₩19,945 | ₩19,647 | ₩19,808 | -0.54% | 135.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,647 | ₩19,956 | ₩19,567 | ₩19,915 | +1.37% | 138.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩20,103 | ₩20,103 | ₩19,486 | ₩19,620 | -2.40% | 175.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,197 | ₩20,226 | ₩19,915 | ₩19,942 | -1.26% | 31만 |
|---|