시장 데이터를 불러오는 중
전체 종목
Destra Multi-Alternative Fund Common Stock 과거 주가
Destra Multi-Alternative Fund Common Stock · DMA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Destra Multi-Alternative Fund Common Stock · DMA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,955 | ₩9,995 | ₩9,955 | ₩9,995 | +0.40% | 3.1천 |
| 2026.10.08 | ₩9,955 | ₩10,029 | ₩9,955 | ₩9,995 | +0.40% | 3.6천 |
| 2026.10.07 | ₩9,982 | ₩10,035 | ₩9,902 | ₩9,969 | -0.13% | 7.3천 |
| 2026.10.06 | ₩9,955 | ₩10,029 | ₩9,955 | ₩10,022 | +0.67% | 4.4천 |
| 2026.10.05 | ₩9,955 | ₩10,076 | ₩9,888 | ₩9,995 | +0.40% | 5천 |
| 2026.10.02 | ₩9,888 | ₩9,955 | ₩9,888 | ₩9,942 | +0.54% | 5.6천 |
| 2026.10.01 | ₩10,089 | ₩10,142 | ₩9,915 | ₩9,982 | -1.06% | 8.8천 |
| 2026.09.30 | ₩10,089 | ₩10,108 | ₩9,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,076 |
| -0.13% |
| 1.3만 |
| 2026.09.29 | ₩10,089 | ₩10,116 | ₩9,982 | ₩10,076 | -0.13% | 1.5만 |
|---|
| 2026.09.28 | ₩10,149 | ₩10,149 | ₩10,088 | ₩10,129 | -0.20% | 3.7천 |
|---|
| 2026.09.25 | ₩10,156 | ₩10,327 | ₩9,942 | ₩10,156 | 0.00% | 1.5만 |
|---|
| 2026.09.24 | ₩10,156 | ₩10,249 | ₩9,942 | ₩10,156 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩10,289 | ₩10,319 | ₩10,156 | ₩10,156 | -1.30% | 6.4천 |
|---|
| 2026.09.22 | ₩10,289 | ₩10,303 | ₩10,029 | ₩10,249 | -0.39% | 2.3만 |
|---|
| 2026.09.21 | ₩9,982 | ₩10,196 | ₩9,815 | ₩10,182 | +2.01% | 8.8천 |
|---|
| 2026.09.18 | ₩9,888 | ₩10,049 | ₩9,795 | ₩9,982 | +0.95% | 1.1만 |
|---|
| 2026.09.17 | ₩10,182 | ₩10,182 | ₩9,915 | ₩9,995 | -1.84% | 3.6만 |
|---|
| 2026.09.16 | ₩10,236 | ₩10,343 | ₩10,022 | ₩10,116 | -1.17% | 3.5만 |
|---|
| 2026.09.15 | ₩10,269 | ₩10,410 | ₩9,862 | ₩9,929 | -3.32% | 3.3만 |
|---|
| 2026.09.14 | ₩10,410 | ₩10,410 | ₩10,233 | ₩10,236 | -1.67% | 1.5만 |
|---|
| 2026.09.11 | ₩10,276 | ₩10,356 | ₩10,249 | ₩10,356 | +0.78% | 7.2천 |
|---|
| 2026.09.10 | ₩10,343 | ₩10,370 | ₩10,249 | ₩10,263 | -0.78% | 1.7만 |
|---|
| 2026.09.09 | ₩10,396 | ₩10,410 | ₩10,263 | ₩10,276 | -1.16% | 4천 |
|---|
| 2026.09.08 | ₩10,329 | ₩10,329 | ₩10,182 | ₩10,209 | -1.16% | 1.2만 |
|---|
| 2026.09.04 | ₩10,329 | ₩10,376 | ₩10,283 | ₩10,303 | -0.26% | 3.1만 |
|---|
| 2026.09.03 | ₩10,129 | ₩10,387 | ₩10,129 | ₩10,289 | +1.58% | 1.8만 |
|---|
| 2026.09.02 | ₩10,162 | ₩10,303 | ₩10,129 | ₩10,236 | +0.72% | 1.7만 |
|---|
| 2026.09.01 | ₩10,209 | ₩10,209 | ₩10,116 | ₩10,149 | -0.59% | 1.1만 |
|---|
| 2026.08.31 | ₩10,223 | ₩10,223 | ₩10,129 | ₩10,169 | -0.52% | 1.8만 |
|---|
| 2026.08.28 | ₩10,182 | ₩10,213 | ₩10,089 | ₩10,169 | -0.13% | 1.1만 |
|---|
| 2026.08.27 | ₩10,076 | ₩10,223 | ₩10,062 | ₩10,156 | +0.80% | 4.1만 |
|---|
| 2026.08.26 | ₩10,129 | ₩10,169 | ₩10,049 | ₩10,049 | -0.79% | 2.1만 |
|---|
| 2026.08.25 | ₩10,182 | ₩10,196 | ₩10,102 | ₩10,129 | -0.52% | 1.9만 |
|---|
| 2026.08.24 | ₩10,116 | ₩10,243 | ₩10,089 | ₩10,116 | 0.00% | 4.1만 |
|---|
| 2026.08.21 | ₩10,116 | ₩10,236 | ₩10,116 | ₩10,129 | +0.13% | 1.8만 |
|---|
| 2026.08.20 | ₩10,223 | ₩10,370 | ₩10,076 | ₩10,309 | +0.85% | 4.5만 |
|---|
| 2026.08.19 | ₩10,142 | ₩10,223 | ₩10,068 | ₩10,182 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩10,129 | ₩10,156 | ₩10,022 | ₩10,102 | -0.26% | 1.1만 |
|---|
| 2026.08.17 | ₩10,062 | ₩10,162 | ₩10,062 | ₩10,116 | +0.53% | 1.5만 |
|---|
| 2026.08.14 | ₩10,182 | ₩10,289 | ₩10,062 | ₩10,209 | +0.26% | 5.1만 |
|---|
| 2026.08.13 | ₩10,249 | ₩10,356 | ₩10,249 | ₩10,343 | +0.91% | 1.5만 |
|---|
| 2026.08.12 | ₩10,370 | ₩10,370 | ₩10,196 | ₩10,249 | -1.16% | 7.4천 |
|---|
| 2026.08.11 | ₩10,370 | ₩10,370 | ₩10,189 | ₩10,236 | -1.29% | 1.3만 |
|---|
| 2026.08.10 | ₩10,263 | ₩10,370 | ₩10,169 | ₩10,236 | -0.26% | 1.8만 |
|---|
| 2026.08.07 | ₩10,156 | ₩10,196 | ₩10,156 | ₩10,169 | +0.13% | 2만 |
|---|
| 2026.08.06 | ₩10,009 | ₩10,423 | ₩10,002 | ₩10,209 | +2.00% | 3.2만 |
|---|
| 2026.08.05 | ₩10,089 | ₩10,089 | ₩10,022 | ₩10,049 | -0.40% | 8.4천 |
|---|
| 2026.08.04 | ₩10,035 | ₩10,142 | ₩10,022 | ₩10,035 | 0.00% | 1.5만 |
|---|
| 2026.08.03 | ₩10,076 | ₩10,076 | ₩9,982 | ₩10,022 | -0.53% | 1.4만 |
|---|
| 2026.07.31 | ₩10,022 | ₩10,156 | ₩9,982 | ₩10,049 | +0.27% | 2.9만 |
|---|
| 2026.07.30 | ₩10,436 | ₩10,436 | ₩10,015 | ₩10,076 | -3.46% | 6.8만 |
|---|
| 2026.07.29 | ₩10,022 | ₩10,223 | ₩10,022 | ₩10,085 | +0.63% | 4.4천 |
|---|
| 2026.07.28 | ₩10,156 | ₩10,249 | ₩10,035 | ₩10,142 | -0.13% | 2.3만 |
|---|
| 2026.07.27 | ₩10,249 | ₩10,329 | ₩10,035 | ₩10,263 | +0.13% | 1.1만 |
|---|
| 2026.07.24 | ₩10,289 | ₩10,403 | ₩10,022 | ₩10,236 | -0.52% | 1만 |
|---|
| 2026.07.23 | ₩10,396 | ₩10,396 | ₩9,902 | ₩10,296 | -0.96% | 7.4천 |
|---|
| 2026.07.22 | ₩10,517 | ₩10,517 | ₩10,209 | ₩10,343 | -1.65% | 1.8만 |
|---|
| 2026.07.21 | ₩10,289 | ₩10,447 | ₩10,196 | ₩10,396 | +1.04% | 2.2만 |
|---|
| 2026.07.20 | ₩10,490 | ₩10,490 | ₩10,390 | ₩10,476 | -0.13% | 3.1만 |
|---|
| 2026.07.17 | ₩10,370 | ₩10,517 | ₩10,343 | ₩10,517 | +1.42% | 3.1만 |
|---|
| 2026.07.16 | ₩10,450 | ₩10,450 | ₩10,129 | ₩10,343 | -1.02% | 1.1만 |
|---|
| 2026.07.15 | ₩10,383 | ₩10,423 | ₩10,343 | ₩10,423 | +0.39% | 6.1천 |
|---|
| 2026.07.14 | ₩10,196 | ₩10,396 | ₩9,915 | ₩10,370 | +1.70% | 3.5만 |
|---|
| 2026.07.13 | ₩10,303 | ₩10,450 | ₩10,303 | ₩10,329 | +0.26% | 8천 |
|---|
| 2026.07.10 | ₩10,196 | ₩10,436 | ₩10,196 | ₩10,436 | +2.36% | 2.4만 |
|---|
| 2026.07.09 | ₩10,156 | ₩10,249 | ₩10,156 | ₩10,249 | +0.92% | 1.1만 |
|---|
| 2026.07.08 | ₩10,116 | ₩10,216 | ₩10,035 | ₩10,076 | -0.40% | 1.4만 |
|---|
| 2026.07.07 | ₩10,276 | ₩10,276 | ₩10,156 | ₩10,200 | -0.74% | 1만 |
|---|
| 2026.07.06 | ₩10,209 | ₩10,223 | ₩10,182 | ₩10,182 | -0.26% | 4.7천 |
|---|
| 2026.07.02 | ₩10,156 | ₩10,215 | ₩10,116 | ₩10,209 | +0.53% | 6.7천 |
|---|
| 2026.07.01 | ₩10,129 | ₩10,216 | ₩10,050 | ₩10,156 | +0.26% | 1.4만 |
|---|
| 2026.06.30 | ₩10,009 | ₩10,062 | ₩9,922 | ₩9,995 | -0.13% | 1.3만 |
|---|
| 2026.06.29 | ₩9,795 | ₩10,035 | ₩9,755 | ₩9,929 | +1.36% | 2.6만 |
|---|
| 2026.06.26 | ₩9,848 | ₩10,062 | ₩9,806 | ₩9,822 | -0.27% | 2.1만 |
|---|
| 2026.06.25 | ₩9,728 | ₩10,076 | ₩9,715 | ₩9,788 | +0.62% | 2.2만 |
|---|
| 2026.06.24 | ₩9,822 | ₩9,848 | ₩9,728 | ₩9,741 | -0.82% | 1.1만 |
|---|
| 2026.06.23 | ₩9,875 | ₩9,995 | ₩9,795 | ₩9,822 | -0.54% | 3.2만 |
|---|
| 2026.06.22 | ₩9,902 | ₩9,995 | ₩9,884 | ₩9,884 | -0.18% | 1.1만 |
|---|
| 2026.06.18 | ₩10,022 | ₩10,029 | ₩9,919 | ₩9,919 | -1.03% | 8.9천 |
|---|
| 2026.06.17 | ₩10,356 | ₩10,356 | ₩10,182 | ₩10,182 | -1.68% | 2.7만 |
|---|
| 2026.06.16 | ₩10,263 | ₩10,423 | ₩10,156 | ₩10,414 | +1.47% | 2.3만 |
|---|
| 2026.06.15 | ₩10,236 | ₩10,236 | ₩10,142 | ₩10,173 | -0.61% | 1.1만 |
|---|
| 2026.06.12 | ₩9,962 | ₩10,062 | ₩9,962 | ₩9,969 | +0.07% | 7.4천 |
|---|
| 2026.06.11 | ₩10,009 | ₩10,009 | ₩9,888 | ₩9,935 | -0.73% | 6.3천 |
|---|
| 2026.06.10 | ₩10,009 | ₩10,062 | ₩9,728 | ₩9,915 | -0.93% | 1.3만 |
|---|
| 2026.06.09 | ₩9,902 | ₩10,035 | ₩9,795 | ₩9,942 | +0.40% | 1만 |
|---|
| 2026.06.08 | ₩9,728 | ₩10,049 | ₩9,728 | ₩9,929 | +2.06% | 2만 |
|---|
| 2026.06.05 | ₩9,902 | ₩10,049 | ₩9,554 | ₩9,741 | -1.62% | 2.6만 |
|---|
| 2026.06.04 | ₩10,263 | ₩10,263 | ₩10,156 | ₩10,156 | -1.04% | 9천 |
|---|
| 2026.06.03 | ₩10,142 | ₩10,249 | ₩10,076 | ₩10,223 | +0.79% | 3.2만 |
|---|
| 2026.06.02 | ₩10,142 | ₩10,142 | ₩10,009 | ₩10,049 | -0.92% | 1만 |
|---|
| 2026.06.01 | ₩9,675 | ₩10,129 | ₩9,675 | ₩10,076 | +4.14% | 2.7만 |
|---|
| 2026.05.29 | ₩9,594 | ₩9,688 | ₩9,494 | ₩9,635 | +0.42% | 2.1만 |
|---|
| 2026.05.28 | ₩9,621 | ₩9,675 | ₩9,327 | ₩9,554 | -0.69% | 2.7만 |
|---|
| 2026.05.27 | ₩9,488 | ₩9,660 | ₩9,327 | ₩9,407 | -0.85% | 5.8만 |
|---|
| 2026.05.26 | ₩9,474 | ₩9,648 | ₩9,421 | ₩9,434 | -0.42% | 3.5만 |
|---|
| 2026.05.22 | ₩9,488 | ₩9,741 | ₩9,474 | ₩9,488 | 0.00% | 7.2만 |
|---|
| 2026.05.21 | ₩9,594 | ₩9,594 | ₩9,474 | ₩9,568 | -0.28% | 2.1만 |
|---|
| 2026.05.20 | ₩9,715 | ₩9,715 | ₩9,334 | ₩9,534 | -1.86% | 4.7만 |
|---|
| 2026.05.19 | ₩9,434 | ₩9,434 | ₩9,274 | ₩9,301 | -1.42% | 2.5만 |
|---|
| 2026.05.18 | ₩9,675 | ₩9,675 | ₩9,394 | ₩9,541 | -1.38% | 6만 |
|---|
| 2026.05.15 | ₩9,541 | ₩9,541 | ₩9,407 | ₩9,474 | -0.70% | 2.5만 |
|---|
| 2026.05.14 | ₩9,701 | ₩9,768 | ₩9,314 | ₩9,541 | -1.65% | 8.6만 |
|---|
| 2026.05.13 | ₩9,661 | ₩9,755 | ₩9,621 | ₩9,741 | +0.83% | 2.3만 |
|---|
| 2026.05.12 | ₩9,701 | ₩9,701 | ₩9,514 | ₩9,648 | -0.55% | 2.7만 |
|---|
| 2026.05.11 | ₩9,942 | ₩9,995 | ₩9,637 | ₩9,701 | -2.42% | 5.1만 |
|---|
| 2026.05.08 | ₩9,969 | ₩10,082 | ₩9,875 | ₩9,929 | -0.40% | 1.5만 |
|---|
| 2026.05.07 | ₩9,955 | ₩10,089 | ₩9,955 | ₩10,009 | +0.54% | 8.7천 |
|---|
| 2026.05.06 | ₩10,035 | ₩10,142 | ₩9,995 | ₩10,035 | 0.00% | 2.6만 |
|---|
| 2026.05.05 | ₩10,129 | ₩10,129 | ₩9,922 | ₩10,009 | -1.19% | 1.8만 |
|---|
| 2026.05.04 | ₩10,182 | ₩10,182 | ₩10,049 | ₩10,076 | -1.05% | 1.1만 |
|---|
| 2026.05.01 | ₩10,089 | ₩10,142 | ₩10,015 | ₩10,076 | -0.13% | 1.8만 |
|---|
| 2026.04.30 | ₩9,888 | ₩10,082 | ₩9,888 | ₩10,022 | +1.35% | 2.9만 |
|---|
| 2026.04.29 | ₩9,835 | ₩9,962 | ₩9,835 | ₩9,888 | +0.54% | 3.9만 |
|---|
| 2026.04.28 | ₩10,263 | ₩10,263 | ₩9,708 | ₩9,808 | -4.43% | 10.8만 |
|---|
| 2026.04.27 | ₩10,450 | ₩10,530 | ₩9,808 | ₩10,263 | -1.79% | 12.9만 |
|---|
| 2026.04.24 | ₩10,717 | ₩10,784 | ₩10,396 | ₩10,530 | -1.75% | 4.3만 |
|---|
| 2026.04.23 | ₩10,450 | ₩10,971 | ₩10,450 | ₩10,623 | +1.66% | 5.6천 |
|---|
| 2026.04.22 | ₩10,744 | ₩10,917 | ₩10,543 | ₩10,597 | -1.37% | 1.3만 |
|---|
| 2026.04.21 | ₩10,503 | ₩10,597 | ₩10,503 | ₩10,530 | +0.25% | 5.5천 |
|---|
| 2026.04.20 | ₩10,730 | ₩11,011 | ₩10,503 | ₩10,637 | -0.87% | 2만 |
|---|
| 2026.04.17 | ₩10,797 | ₩10,998 | ₩10,714 | ₩10,877 | +0.74% | 2.5만 |
|---|
| 2026.04.16 | ₩10,730 | ₩10,744 | ₩10,677 | ₩10,690 | -0.37% | 1.5만 |
|---|
| 2026.04.15 | ₩10,664 | ₩10,730 | ₩10,650 | ₩10,730 | +0.63% | 2.2만 |
|---|
| 2026.04.14 | ₩10,623 | ₩10,690 | ₩10,623 | ₩10,664 | +0.38% | 1.2만 |
|---|
| 2026.04.13 | ₩10,744 | ₩10,744 | ₩10,625 | ₩10,690 | -0.50% | 1.5만 |
|---|
| 2026.04.10 | ₩10,824 | ₩10,824 | ₩10,690 | ₩10,744 | -0.74% | 6.4천 |
|---|
| 2026.04.09 | ₩10,562 | ₩10,784 | ₩10,562 | ₩10,717 | +1.47% | 8.5천 |
|---|
| 2026.04.08 | ₩10,984 | ₩10,984 | ₩10,630 | ₩10,677 | -2.80% | 1.9만 |
|---|
| 2026.04.07 | ₩10,383 | ₩10,557 | ₩10,383 | ₩10,517 | +1.29% | 5.8천 |
|---|
| 2026.04.06 | ₩10,797 | ₩10,797 | ₩10,289 | ₩10,570 | -2.10% | 4.8만 |
|---|
| 2026.04.02 | ₩10,971 | ₩10,971 | ₩10,678 | ₩10,770 | -1.83% | 1.4만 |
|---|
| 2026.04.01 | ₩10,957 | ₩10,984 | ₩10,824 | ₩10,971 | +0.12% | 1만 |
|---|
| 2026.03.31 | ₩10,944 | ₩10,971 | ₩10,704 | ₩10,837 | -0.98% | 2만 |
|---|
| 2026.03.30 | ₩10,770 | ₩10,917 | ₩10,597 | ₩10,837 | +0.62% | 2.4만 |
|---|
| 2026.03.27 | ₩10,730 | ₩10,982 | ₩10,610 | ₩10,797 | +0.62% | 1.4만 |
|---|
| 2026.03.26 | ₩10,891 | ₩10,904 | ₩10,730 | ₩10,770 | -1.10% | 6.5천 |
|---|
| 2026.03.25 | ₩10,770 | ₩10,931 | ₩10,770 | ₩10,864 | +0.87% | 1.2만 |
|---|
| 2026.03.24 | ₩10,744 | ₩10,957 | ₩10,744 | ₩10,824 | +0.75% | 1.4만 |
|---|
| 2026.03.23 | ₩10,998 | ₩10,998 | ₩10,757 | ₩10,837 | -1.46% | 3만 |
|---|
| 2026.03.20 | ₩10,984 | ₩10,984 | ₩10,704 | ₩10,744 | -2.19% | 1.1만 |
|---|
| 2026.03.19 | ₩10,904 | ₩10,998 | ₩10,904 | ₩10,971 | +0.61% | 2만 |
|---|
| 2026.03.18 | ₩11,024 | ₩11,345 | ₩10,877 | ₩10,998 | -0.24% | 2.8만 |
|---|
| 2026.03.17 | ₩11,145 | ₩11,330 | ₩10,978 | ₩11,024 | -1.08% | 3.2만 |
|---|
| 2026.03.16 | ₩10,877 | ₩11,332 | ₩10,877 | ₩11,131 | +2.33% | 1.5만 |
|---|
| 2026.03.13 | ₩11,145 | ₩11,145 | ₩10,851 | ₩10,944 | -1.80% | 1.4만 |
|---|
| 2026.03.12 | ₩10,837 | ₩11,145 | ₩10,837 | ₩10,944 | +0.99% | 2.3만 |
|---|
| 2026.03.11 | ₩11,118 | ₩11,158 | ₩10,877 | ₩10,917 | -1.80% | 9.8천 |
|---|
| 2026.03.10 | ₩10,957 | ₩11,051 | ₩10,784 | ₩10,891 | -0.61% | 3.2만 |
|---|
| 2026.03.09 | ₩10,931 | ₩10,931 | ₩10,476 | ₩10,811 | -1.10% | 6.3만 |
|---|
| 2026.03.06 | ₩11,278 | ₩11,318 | ₩10,717 | ₩10,944 | -2.96% | 17.9만 |
|---|
| 2026.03.05 | ₩11,385 | ₩11,385 | ₩11,269 | ₩11,332 | -0.47% | 7.5천 |
|---|
| 2026.03.04 | ₩11,225 | ₩11,545 | ₩11,088 | ₩11,385 | +1.43% | 3.2만 |
|---|
| 2026.03.03 | ₩11,465 | ₩11,465 | ₩11,051 | ₩11,198 | -2.33% | 7만 |
|---|
| 2026.03.02 | ₩11,251 | ₩11,452 | ₩11,251 | ₩11,385 | +1.19% | 1.1만 |
|---|
| 2026.02.27 | ₩11,599 | ₩11,599 | ₩11,278 | ₩11,385 | -1.84% | 9.8만 |
|---|
| 2026.02.26 | ₩11,332 | ₩11,599 | ₩11,332 | ₩11,479 | +1.30% | 3.2만 |
|---|
| 2026.02.25 | ₩11,545 | ₩11,545 | ₩11,318 | ₩11,412 | -1.16% | 1.6만 |
|---|
| 2026.02.24 | ₩11,445 | ₩11,586 | ₩11,318 | ₩11,439 | -0.06% | 9.2천 |
|---|
| 2026.02.23 | ₩11,626 | ₩11,626 | ₩11,318 | ₩11,425 | -1.72% | 2.9만 |
|---|
| 2026.02.20 | ₩11,519 | ₩11,666 | ₩11,492 | ₩11,612 | +0.81% | 2.8만 |
|---|
| 2026.02.19 | ₩11,345 | ₩11,545 | ₩11,246 | ₩11,505 | +1.41% | 5.4만 |
|---|
| 2026.02.18 | ₩11,185 | ₩11,345 | ₩11,158 | ₩11,318 | +1.19% | 10.1만 |
|---|
| 2026.02.17 | ₩11,425 | ₩11,452 | ₩11,024 | ₩11,198 | -1.99% | 6.5만 |
|---|
| 2026.02.13 | ₩11,679 | ₩11,733 | ₩11,532 | ₩11,586 | -0.80% | 1.8만 |
|---|
| 2026.02.12 | ₩11,679 | ₩11,679 | ₩11,586 | ₩11,586 | -0.80% | 1.4만 |
|---|
| 2026.02.11 | ₩11,759 | ₩11,773 | ₩11,626 | ₩11,679 | -0.68% | 1.3만 |
|---|
| 2026.02.10 | ₩11,766 | ₩11,766 | ₩11,612 | ₩11,652 | -0.97% | 3.8만 |
|---|
| 2026.02.09 | ₩11,853 | ₩11,853 | ₩11,699 | ₩11,733 | -1.01% | 5.1만 |
|---|
| 2026.02.06 | ₩11,799 | ₩11,839 | ₩11,726 | ₩11,839 | +0.34% | 3만 |
|---|
| 2026.02.05 | ₩11,839 | ₩11,946 | ₩11,626 | ₩11,733 | -0.90% | 9.6만 |
|---|
| 2026.02.04 | ₩12,000 | ₩12,013 | ₩11,746 | ₩11,893 | -0.89% | 10.3만 |
|---|
| 2026.02.03 | ₩12,013 | ₩12,053 | ₩11,906 | ₩11,946 | -0.56% | 2.2만 |
|---|
| 2026.02.02 | ₩11,906 | ₩12,053 | ₩11,906 | ₩11,960 | +0.45% | 1.5만 |
|---|
| 2026.01.30 | ₩12,067 | ₩12,067 | ₩11,893 | ₩11,973 | -0.78% | 3.4만 |
|---|
| 2026.01.29 | ₩11,960 | ₩12,020 | ₩11,933 | ₩12,000 | +0.34% | 4.3만 |
|---|
| 2026.01.28 | ₩12,000 | ₩12,013 | ₩11,906 | ₩11,986 | -0.11% | 8.6천 |
|---|
| 2026.01.27 | ₩11,946 | ₩12,000 | ₩11,906 | ₩11,973 | +0.22% | 3만 |
|---|
| 2026.01.26 | ₩11,946 | ₩11,946 | ₩11,912 | ₩11,946 | 0.00% | 2.1만 |
|---|
| 2026.01.23 | ₩11,946 | ₩11,986 | ₩11,880 | ₩11,933 | -0.11% | 1.3만 |
|---|
| 2026.01.22 | ₩11,960 | ₩12,013 | ₩11,866 | ₩11,933 | -0.22% | 2.8만 |
|---|
| 2026.01.21 | ₩12,067 | ₩12,067 | ₩11,893 | ₩11,933 | -1.11% | 2.1만 |
|---|
| 2026.01.20 | ₩11,986 | ₩12,032 | ₩11,893 | ₩12,000 | +0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩12,027 | ₩12,080 | ₩11,921 | ₩12,053 | +0.22% | 4.4만 |
|---|
| 2026.01.15 | ₩12,227 | ₩12,227 | ₩12,093 | ₩12,133 | -0.77% | 2.4만 |
|---|
| 2026.01.14 | ₩12,120 | ₩12,214 | ₩12,027 | ₩12,147 | +0.22% | 4.3만 |
|---|
| 2026.01.13 | ₩12,147 | ₩12,147 | ₩12,040 | ₩12,093 | -0.44% | 2.1만 |
|---|
| 2026.01.12 | ₩12,013 | ₩12,107 | ₩11,940 | ₩12,067 | +0.44% | 2.5만 |
|---|
| 2026.01.09 | ₩12,067 | ₩12,067 | ₩11,826 | ₩12,013 | -0.44% | 3.7만 |
|---|
| 2026.01.08 | ₩12,013 | ₩12,067 | ₩11,933 | ₩12,027 | +0.11% | 9천 |
|---|
| 2026.01.07 | ₩12,040 | ₩12,093 | ₩12,000 | ₩12,013 | -0.22% | 1.7만 |
|---|
| 2026.01.06 | ₩12,133 | ₩12,187 | ₩12,000 | ₩12,053 | -0.66% | 2.7만 |
|---|
| 2026.01.05 | ₩12,040 | ₩12,174 | ₩12,012 | ₩12,080 | +0.33% | 9.9천 |
|---|
| 2026.01.02 | ₩12,160 | ₩12,174 | ₩12,000 | ₩12,027 | -1.10% | 1.3만 |
|---|
| 2025.12.31 | ₩12,067 | ₩12,147 | ₩11,973 | ₩11,986 | -0.66% | 2.4만 |
|---|
| 2025.12.30 | ₩12,080 | ₩12,199 | ₩11,986 | ₩12,067 | -0.11% | 4만 |
|---|
| 2025.12.29 | ₩12,080 | ₩12,160 | ₩12,000 | ₩12,053 | -0.22% | 2.7만 |
|---|
| 2025.12.26 | ₩12,227 | ₩12,227 | ₩11,986 | ₩12,053 | -1.42% | 3만 |
|---|
| 2025.12.24 | ₩12,000 | ₩12,187 | ₩12,000 | ₩12,093 | +0.78% | 3.5만 |
|---|
| 2025.12.23 | ₩12,093 | ₩12,184 | ₩11,986 | ₩12,040 | -0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩12,080 | ₩12,214 | ₩11,986 | ₩12,093 | +0.11% | 4.6만 |
|---|
| 2025.12.19 | ₩12,013 | ₩12,147 | ₩11,920 | ₩12,067 | +0.44% | 2.6만 |
|---|
| 2025.12.18 | ₩12,160 | ₩12,160 | ₩12,080 | ₩12,160 | 0.00% | 9만 |
|---|
| 2025.12.17 | ₩12,053 | ₩12,133 | ₩11,973 | ₩12,080 | +0.22% | 4.1만 |
|---|
| 2025.12.16 | ₩12,093 | ₩12,093 | ₩11,920 | ₩12,053 | -0.33% | 3.4만 |
|---|
| 2025.12.15 | ₩12,013 | ₩12,214 | ₩11,986 | ₩12,000 | -0.11% | 3만 |
|---|
| 2025.12.12 | ₩12,147 | ₩12,227 | ₩12,080 | ₩12,107 | -0.33% | 2.9만 |
|---|
| 2025.12.11 | ₩12,214 | ₩12,227 | ₩12,120 | ₩12,214 | 0.00% | 2.4만 |
|---|
| 2025.12.10 | ₩12,067 | ₩12,214 | ₩11,946 | ₩12,187 | +1.00% | 5만 |
|---|
| 2025.12.09 | ₩11,853 | ₩12,107 | ₩11,799 | ₩12,093 | +2.03% | 10.9만 |
|---|
| 2025.12.08 | ₩11,671 | ₩11,733 | ₩11,652 | ₩11,706 | +0.30% | 6.5천 |
|---|
| 2025.12.05 | ₩11,746 | ₩11,746 | ₩11,626 | ₩11,666 | -0.68% | 1.6만 |
|---|
| 2025.12.04 | ₩11,699 | ₩11,699 | ₩11,612 | ₩11,666 | -0.29% | 1.7만 |
|---|
| 2025.12.03 | ₩11,626 | ₩11,691 | ₩11,599 | ₩11,666 | +0.34% | 3.6천 |
|---|
| 2025.12.02 | ₩11,679 | ₩11,746 | ₩11,545 | ₩11,612 | -0.57% | 4.2만 |
|---|
| 2025.12.01 | ₩11,706 | ₩11,706 | ₩11,532 | ₩11,599 | -0.91% | 1.3만 |
|---|
| 2025.11.28 | ₩11,626 | ₩11,692 | ₩11,559 | ₩11,626 | 0.00% | 2.1만 |
|---|
| 2025.11.26 | ₩11,586 | ₩11,727 | ₩11,572 | ₩11,572 | -0.12% | 1.6만 |
|---|
| 2025.11.25 | ₩11,706 | ₩11,706 | ₩11,519 | ₩11,652 | -0.46% | 8.4천 |
|---|
| 2025.11.24 | ₩11,492 | ₩11,786 | ₩11,492 | ₩11,719 | +1.98% | 4.8만 |
|---|
| 2025.11.21 | ₩11,572 | ₩11,572 | ₩11,465 | ₩11,465 | -0.92% | 2.1만 |
|---|
| 2025.11.20 | ₩11,692 | ₩11,692 | ₩11,412 | ₩11,492 | -1.71% | 1.7만 |
|---|
| 2025.11.19 | ₩11,532 | ₩11,659 | ₩11,519 | ₩11,586 | +0.46% | 2.8만 |
|---|
| 2025.11.18 | ₩11,572 | ₩11,572 | ₩11,505 | ₩11,545 | -0.23% | 1.4만 |
|---|
| 2025.11.17 | ₩11,679 | ₩11,682 | ₩11,507 | ₩11,599 | -0.69% | 3.8만 |
|---|
| 2025.11.14 | ₩11,679 | ₩11,799 | ₩11,679 | ₩11,786 | +0.92% | 1.3만 |
|---|
| 2025.11.13 | ₩11,826 | ₩11,826 | ₩11,679 | ₩11,773 | -0.45% | 5.9천 |
|---|
| 2025.11.12 | ₩11,866 | ₩11,866 | ₩11,799 | ₩11,826 | -0.34% | 1.8만 |
|---|
| 2025.11.11 | ₩11,779 | ₩11,818 | ₩11,741 | ₩11,813 | +0.28% | 1.6만 |
|---|
| 2025.11.10 | ₩11,679 | ₩11,853 | ₩11,679 | ₩11,786 | +0.92% | 4.3만 |
|---|
| 2025.11.07 | ₩11,545 | ₩11,679 | ₩11,531 | ₩11,679 | +1.16% | 2.1만 |
|---|
| 2025.11.06 | ₩11,586 | ₩11,586 | ₩11,531 | ₩11,532 | -0.46% | 1.5만 |
|---|
| 2025.11.05 | ₩11,505 | ₩11,586 | ₩11,505 | ₩11,559 | +0.46% | 2.4만 |
|---|
| 2025.11.04 | ₩11,479 | ₩11,505 | ₩11,439 | ₩11,479 | 0.00% | 1.6만 |
|---|
| 2025.11.03 | ₩11,599 | ₩11,599 | ₩11,519 | ₩11,532 | -0.58% | 2.4만 |
|---|
| 2025.10.31 | ₩11,599 | ₩11,599 | ₩11,479 | ₩11,532 | -0.58% | 1.6만 |
|---|
| 2025.10.30 | ₩11,572 | ₩11,599 | ₩11,519 | ₩11,572 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩11,612 | ₩11,612 | ₩11,492 | ₩11,572 | -0.35% | 5.9천 |
|---|
| 2025.10.28 | ₩11,612 | ₩11,612 | ₩11,539 | ₩11,572 | -0.35% | 7.9천 |
|---|
| 2025.10.27 | ₩11,559 | ₩11,612 | ₩11,519 | ₩11,612 | +0.46% | 2.6만 |
|---|
| 2025.10.24 | ₩11,612 | ₩11,612 | ₩11,505 | ₩11,519 | -0.81% | 2.1만 |
|---|
| 2025.10.23 | ₩11,559 | ₩11,559 | ₩11,524 | ₩11,559 | 0.00% | 1.2만 |
|---|
| 2025.10.22 | ₩11,599 | ₩11,599 | ₩11,479 | ₩11,572 | -0.23% | 2만 |
|---|
| 2025.10.21 | ₩11,611 | ₩11,686 | ₩11,572 | ₩11,612 | +0.01% | 1.4만 |
|---|
| 2025.10.20 | ₩11,626 | ₩11,672 | ₩11,492 | ₩11,639 | +0.11% | 1.9만 |
|---|
| 2025.10.17 | ₩11,773 | ₩11,787 | ₩11,652 | ₩11,652 | -1.02% | 1.5만 |
|---|
| 2025.10.16 | ₩11,599 | ₩11,813 | ₩11,599 | ₩11,773 | +1.50% | 11.8만 |
|---|
| 2025.10.15 | ₩11,786 | ₩11,813 | ₩11,612 | ₩11,706 | -0.68% | 2.9만 |
|---|
| 2025.10.14 | ₩11,746 | ₩11,826 | ₩11,692 | ₩11,746 | 0.00% | 2.9만 |
|---|
| 2025.10.13 | ₩11,746 | ₩11,773 | ₩11,586 | ₩11,746 | 0.00% | 3.2만 |
|---|
| 2025.10.10 | ₩11,606 | ₩11,733 | ₩11,586 | ₩11,626 | +0.17% | 2.9만 |
|---|