시장 데이터를 불러오는 중
전체 종목
DNP Select Income Fund, Inc. Common Stock 과거 주가
DNP Select Income Fund, Inc. Common Stock · DNP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DNP Select Income Fund, Inc. Common Stock · DNP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,075 | ₩13,370 | ₩13,062 | ₩13,263 | +1.44% | 65만 |
| 2026.10.08 | ₩13,022 | ₩13,102 | ₩12,928 | ₩13,035 | +0.10% | 61.3만 |
| 2026.10.07 | ₩12,995 | ₩13,022 | ₩12,847 | ₩12,955 | -0.31% | 76.6만 |
| 2026.10.06 | ₩12,740 | ₩13,089 | ₩12,713 | ₩13,062 | +2.53% | 89.9만 |
| 2026.10.05 | ₩12,794 | ₩12,821 | ₩12,633 | ₩12,713 | -0.63% | 97.5만 |
| 2026.10.02 | ₩12,593 | ₩13,035 | ₩12,566 | ₩12,834 | +1.92% | 127.6만 |
| 2026.10.01 | ₩12,754 | ₩12,807 | ₩12,378 | ₩12,472 | -2.21% | 229.6만 |
| 2026.09.30 | ₩13,196 | ₩13,263 | ₩12,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,834 |
| -2.74% |
| 105.3만 |
| 2026.09.29 | ₩13,049 | ₩13,210 | ₩12,982 | ₩13,183 | +1.03% | 71.3만 |
|---|
| 2026.09.28 | ₩13,062 | ₩13,129 | ₩12,982 | ₩13,035 | -0.21% | 104.6만 |
|---|
| 2026.09.25 | ₩13,183 | ₩13,263 | ₩12,982 | ₩13,142 | -0.31% | 116.3만 |
|---|
| 2026.09.24 | ₩13,344 | ₩13,357 | ₩13,169 | ₩13,210 | -1.01% | 125.3만 |
|---|
| 2026.09.23 | ₩13,598 | ₩13,598 | ₩13,370 | ₩13,370 | -1.68% | 76.2만 |
|---|
| 2026.09.22 | ₩13,384 | ₩13,572 | ₩13,384 | ₩13,545 | +1.20% | 83.3만 |
|---|
| 2026.09.21 | ₩13,531 | ₩13,585 | ₩13,303 | ₩13,357 | -1.29% | 130.6만 |
|---|
| 2026.09.18 | ₩13,692 | ₩13,706 | ₩13,478 | ₩13,531 | -1.18% | 65.1만 |
|---|
| 2026.09.17 | ₩13,639 | ₩13,786 | ₩13,612 | ₩13,706 | +0.49% | 58.9만 |
|---|
| 2026.09.16 | ₩13,518 | ₩13,679 | ₩13,478 | ₩13,679 | +1.19% | 91.6만 |
|---|
| 2026.09.15 | ₩13,746 | ₩13,746 | ₩13,451 | ₩13,652 | -0.68% | 172.2만 |
|---|
| 2026.09.14 | ₩14,162 | ₩14,215 | ₩13,759 | ₩13,759 | -2.84% | 119.7만 |
|---|
| 2026.09.11 | ₩14,282 | ₩14,323 | ₩14,121 | ₩14,175 | -0.75% | 58.6만 |
|---|
| 2026.09.10 | ₩14,336 | ₩14,403 | ₩14,215 | ₩14,229 | -0.75% | 87만 |
|---|
| 2026.09.09 | ₩14,349 | ₩14,417 | ₩14,256 | ₩14,296 | -0.37% | 50.9만 |
|---|
| 2026.09.08 | ₩14,336 | ₩14,430 | ₩14,323 | ₩14,349 | +0.09% | 49.9만 |
|---|
| 2026.09.04 | ₩14,470 | ₩14,484 | ₩14,363 | ₩14,403 | -0.46% | 53.1만 |
|---|
| 2026.09.03 | ₩14,510 | ₩14,577 | ₩14,363 | ₩14,417 | -0.65% | 83.4만 |
|---|
| 2026.09.02 | ₩14,497 | ₩14,551 | ₩14,443 | ₩14,497 | 0.00% | 71.4만 |
|---|
| 2026.09.01 | ₩14,497 | ₩14,577 | ₩14,443 | ₩14,484 | -0.09% | 64.6만 |
|---|
| 2026.08.31 | ₩14,524 | ₩14,551 | ₩14,457 | ₩14,497 | -0.18% | 73만 |
|---|
| 2026.08.28 | ₩14,658 | ₩14,779 | ₩14,644 | ₩14,658 | 0.00% | 59.3만 |
|---|
| 2026.08.27 | ₩14,738 | ₩14,832 | ₩14,618 | ₩14,644 | -0.64% | 54.3만 |
|---|
| 2026.08.26 | ₩14,712 | ₩14,846 | ₩14,712 | ₩14,765 | +0.36% | 77.5만 |
|---|
| 2026.08.25 | ₩14,591 | ₩14,738 | ₩14,537 | ₩14,725 | +0.92% | 47.6만 |
|---|
| 2026.08.24 | ₩14,551 | ₩14,712 | ₩14,510 | ₩14,631 | +0.55% | 59.3만 |
|---|
| 2026.08.21 | ₩14,752 | ₩14,779 | ₩14,591 | ₩14,591 | -1.09% | 48.6만 |
|---|
| 2026.08.20 | ₩14,712 | ₩14,765 | ₩14,644 | ₩14,752 | +0.27% | 36.2만 |
|---|
| 2026.08.19 | ₩14,725 | ₩14,752 | ₩14,644 | ₩14,712 | -0.09% | 43.5만 |
|---|
| 2026.08.18 | ₩14,618 | ₩14,725 | ₩14,618 | ₩14,644 | +0.18% | 39.1만 |
|---|
| 2026.08.17 | ₩14,712 | ₩14,752 | ₩14,644 | ₩14,671 | -0.27% | 46.5만 |
|---|
| 2026.08.14 | ₩14,631 | ₩14,725 | ₩14,618 | ₩14,725 | +0.64% | 45만 |
|---|
| 2026.08.13 | ₩14,644 | ₩14,712 | ₩14,618 | ₩14,631 | -0.09% | 39.2만 |
|---|
| 2026.08.12 | ₩14,591 | ₩14,671 | ₩14,551 | ₩14,658 | +0.46% | 53.5만 |
|---|
| 2026.08.11 | ₩14,551 | ₩14,644 | ₩14,524 | ₩14,591 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩14,537 | ₩14,618 | ₩14,470 | ₩14,564 | +0.18% | 79.2만 |
|---|
| 2026.08.07 | ₩14,430 | ₩14,577 | ₩14,336 | ₩14,551 | +0.84% | 69.1만 |
|---|
| 2026.08.06 | ₩14,336 | ₩14,417 | ₩14,309 | ₩14,403 | +0.47% | 42.8만 |
|---|
| 2026.08.05 | ₩14,430 | ₩14,484 | ₩14,269 | ₩14,336 | -0.65% | 105.9만 |
|---|
| 2026.08.04 | ₩14,457 | ₩14,577 | ₩14,323 | ₩14,430 | -0.19% | 78만 |
|---|
| 2026.08.03 | ₩14,417 | ₩14,497 | ₩14,282 | ₩14,443 | +0.19% | 67.4만 |
|---|
| 2026.07.31 | ₩14,591 | ₩14,618 | ₩14,417 | ₩14,417 | -1.19% | 51.9만 |
|---|
| 2026.07.30 | ₩14,698 | ₩14,792 | ₩14,591 | ₩14,671 | -0.18% | 57.2만 |
|---|
| 2026.07.29 | ₩14,779 | ₩14,819 | ₩14,698 | ₩14,725 | -0.36% | 62.2만 |
|---|
| 2026.07.28 | ₩14,752 | ₩14,819 | ₩14,725 | ₩14,725 | -0.18% | 33.4만 |
|---|
| 2026.07.27 | ₩14,886 | ₩14,899 | ₩14,725 | ₩14,752 | -0.90% | 48만 |
|---|
| 2026.07.24 | ₩14,779 | ₩14,886 | ₩14,765 | ₩14,886 | +0.73% | 46.4만 |
|---|
| 2026.07.23 | ₩14,779 | ₩14,846 | ₩14,738 | ₩14,752 | -0.18% | 44.9만 |
|---|
| 2026.07.22 | ₩14,725 | ₩14,846 | ₩14,725 | ₩14,792 | +0.46% | 46.6만 |
|---|
| 2026.07.21 | ₩14,792 | ₩14,819 | ₩14,698 | ₩14,725 | -0.45% | 58.5만 |
|---|
| 2026.07.20 | ₩14,859 | ₩14,913 | ₩14,765 | ₩14,819 | -0.27% | 50.8만 |
|---|
| 2026.07.17 | ₩14,886 | ₩14,953 | ₩14,819 | ₩14,846 | -0.27% | 73.4만 |
|---|
| 2026.07.16 | ₩14,752 | ₩14,872 | ₩14,752 | ₩14,872 | +0.82% | 49.4만 |
|---|
| 2026.07.15 | ₩14,832 | ₩14,940 | ₩14,765 | ₩14,819 | -0.09% | 69.5만 |
|---|
| 2026.07.14 | ₩14,859 | ₩14,966 | ₩14,832 | ₩14,899 | +0.27% | 58.2만 |
|---|
| 2026.07.13 | ₩14,792 | ₩14,926 | ₩14,779 | ₩14,832 | +0.27% | 83만 |
|---|
| 2026.07.10 | ₩14,685 | ₩14,805 | ₩14,631 | ₩14,738 | +0.37% | 104.6만 |
|---|
| 2026.07.09 | ₩14,618 | ₩14,698 | ₩14,577 | ₩14,631 | +0.09% | 70.3만 |
|---|
| 2026.07.08 | ₩14,658 | ₩14,738 | ₩14,618 | ₩14,644 | -0.09% | 71.6만 |
|---|
| 2026.07.07 | ₩14,591 | ₩14,725 | ₩14,524 | ₩14,685 | +0.64% | 96.2만 |
|---|
| 2026.07.06 | ₩14,564 | ₩14,618 | ₩14,457 | ₩14,591 | +0.18% | 81.8만 |
|---|
| 2026.07.02 | ₩14,524 | ₩14,644 | ₩14,457 | ₩14,537 | +0.09% | 97.1만 |
|---|
| 2026.07.01 | ₩14,457 | ₩14,551 | ₩14,390 | ₩14,457 | 0.00% | 92만 |
|---|
| 2026.06.30 | ₩14,470 | ₩14,604 | ₩14,443 | ₩14,470 | 0.00% | 69.7만 |
|---|
| 2026.06.29 | ₩14,591 | ₩14,644 | ₩14,497 | ₩14,618 | +0.18% | 59.3만 |
|---|
| 2026.06.26 | ₩14,604 | ₩14,658 | ₩14,577 | ₩14,618 | +0.09% | 61.2만 |
|---|
| 2026.06.25 | ₩14,564 | ₩14,644 | ₩14,510 | ₩14,591 | +0.18% | 58.4만 |
|---|
| 2026.06.24 | ₩14,591 | ₩14,618 | ₩14,510 | ₩14,510 | -0.55% | 62.5만 |
|---|
| 2026.06.23 | ₩14,376 | ₩14,551 | ₩14,376 | ₩14,537 | +1.12% | 73.4만 |
|---|
| 2026.06.22 | ₩14,349 | ₩14,470 | ₩14,323 | ₩14,403 | +0.37% | 51.7만 |
|---|
| 2026.06.18 | ₩14,376 | ₩14,484 | ₩14,336 | ₩14,336 | -0.28% | 54.1만 |
|---|
| 2026.06.17 | ₩14,417 | ₩14,470 | ₩14,323 | ₩14,376 | -0.28% | 48.2만 |
|---|
| 2026.06.16 | ₩14,349 | ₩14,470 | ₩14,323 | ₩14,457 | +0.75% | 52.9만 |
|---|
| 2026.06.15 | ₩14,443 | ₩14,484 | ₩14,363 | ₩14,376 | -0.46% | 74.6만 |
|---|
| 2026.06.12 | ₩14,470 | ₩14,470 | ₩14,390 | ₩14,443 | -0.19% | 46.5만 |
|---|
| 2026.06.11 | ₩14,457 | ₩14,484 | ₩14,323 | ₩14,403 | -0.37% | 54.2만 |
|---|
| 2026.06.10 | ₩14,376 | ₩14,484 | ₩14,376 | ₩14,417 | +0.28% | 103.8만 |
|---|
| 2026.06.09 | ₩14,256 | ₩14,403 | ₩14,215 | ₩14,403 | +1.03% | 55.6만 |
|---|
| 2026.06.08 | ₩14,417 | ₩14,443 | ₩14,242 | ₩14,242 | -1.21% | 69.9만 |
|---|
| 2026.06.05 | ₩14,323 | ₩14,497 | ₩14,323 | ₩14,390 | +0.47% | 101.3만 |
|---|
| 2026.06.04 | ₩14,296 | ₩14,390 | ₩14,282 | ₩14,336 | +0.28% | 61.2만 |
|---|
| 2026.06.03 | ₩14,202 | ₩14,443 | ₩14,202 | ₩14,269 | +0.47% | 72.8만 |
|---|
| 2026.06.02 | ₩14,148 | ₩14,282 | ₩14,081 | ₩14,256 | +0.76% | 65.8만 |
|---|
| 2026.06.01 | ₩14,202 | ₩14,309 | ₩14,081 | ₩14,095 | -0.76% | 90.4만 |
|---|
| 2026.05.29 | ₩14,269 | ₩14,349 | ₩14,242 | ₩14,242 | -0.19% | 83.9만 |
|---|
| 2026.05.28 | ₩14,551 | ₩14,644 | ₩14,417 | ₩14,417 | -0.92% | 83.7만 |
|---|
| 2026.05.27 | ₩14,591 | ₩14,618 | ₩14,524 | ₩14,551 | -0.28% | 95.3만 |
|---|
| 2026.05.26 | ₩14,591 | ₩14,631 | ₩14,551 | ₩14,604 | +0.09% | 71.8만 |
|---|
| 2026.05.22 | ₩14,524 | ₩14,591 | ₩14,510 | ₩14,510 | -0.09% | 69.6만 |
|---|
| 2026.05.21 | ₩14,484 | ₩14,510 | ₩14,403 | ₩14,510 | +0.19% | 68.8만 |
|---|
| 2026.05.20 | ₩14,417 | ₩14,510 | ₩14,417 | ₩14,470 | +0.37% | 54.8만 |
|---|
| 2026.05.19 | ₩14,215 | ₩14,403 | ₩14,202 | ₩14,363 | +1.04% | 40.6만 |
|---|
| 2026.05.18 | ₩14,336 | ₩14,376 | ₩14,189 | ₩14,242 | -0.65% | 66.3만 |
|---|
| 2026.05.15 | ₩14,349 | ₩14,403 | ₩14,282 | ₩14,282 | -0.47% | 60.9만 |
|---|
| 2026.05.14 | ₩14,376 | ₩14,443 | ₩14,336 | ₩14,443 | +0.47% | 60.7만 |
|---|
| 2026.05.13 | ₩14,363 | ₩14,417 | ₩14,296 | ₩14,349 | -0.09% | 58.9만 |
|---|
| 2026.05.12 | ₩14,390 | ₩14,417 | ₩14,349 | ₩14,349 | -0.28% | 48.2만 |
|---|
| 2026.05.11 | ₩14,363 | ₩14,497 | ₩14,336 | ₩14,417 | +0.37% | 102.3만 |
|---|
| 2026.05.08 | ₩14,242 | ₩14,417 | ₩14,242 | ₩14,349 | +0.75% | 48.3만 |
|---|
| 2026.05.07 | ₩14,282 | ₩14,323 | ₩14,242 | ₩14,242 | -0.28% | 62.2만 |
|---|
| 2026.05.06 | ₩14,363 | ₩14,403 | ₩14,282 | ₩14,323 | -0.28% | 57.3만 |
|---|
| 2026.05.05 | ₩14,363 | ₩14,403 | ₩14,309 | ₩14,363 | 0.00% | 53만 |
|---|
| 2026.05.04 | ₩14,323 | ₩14,376 | ₩14,202 | ₩14,215 | -0.75% | 64.1만 |
|---|
| 2026.05.01 | ₩14,484 | ₩14,524 | ₩14,349 | ₩14,349 | -0.93% | 76.9만 |
|---|
| 2026.04.30 | ₩14,417 | ₩14,537 | ₩14,417 | ₩14,537 | +0.84% | 65.3만 |
|---|
| 2026.04.29 | ₩14,484 | ₩14,537 | ₩14,430 | ₩14,457 | -0.19% | 67.8만 |
|---|
| 2026.04.28 | ₩14,417 | ₩14,510 | ₩14,417 | ₩14,443 | +0.19% | 57만 |
|---|
| 2026.04.27 | ₩14,363 | ₩14,484 | ₩14,363 | ₩14,457 | +0.65% | 46.8만 |
|---|
| 2026.04.24 | ₩14,443 | ₩14,537 | ₩14,336 | ₩14,376 | -0.46% | 61.4만 |
|---|
| 2026.04.23 | ₩14,296 | ₩14,470 | ₩14,282 | ₩14,470 | +1.22% | 89.4만 |
|---|
| 2026.04.22 | ₩14,215 | ₩14,282 | ₩14,215 | ₩14,256 | +0.28% | 51.4만 |
|---|
| 2026.04.21 | ₩14,202 | ₩14,256 | ₩14,121 | ₩14,148 | -0.38% | 70.6만 |
|---|
| 2026.04.20 | ₩14,162 | ₩14,282 | ₩14,148 | ₩14,148 | -0.09% | 56만 |
|---|
| 2026.04.17 | ₩14,175 | ₩14,256 | ₩14,014 | ₩14,242 | +0.47% | 71.9만 |
|---|
| 2026.04.16 | ₩14,054 | ₩14,148 | ₩14,028 | ₩14,135 | +0.57% | 58만 |
|---|
| 2026.04.15 | ₩14,081 | ₩14,135 | ₩14,014 | ₩14,068 | -0.10% | 58.5만 |
|---|
| 2026.04.14 | ₩14,028 | ₩14,068 | ₩13,893 | ₩14,054 | +0.19% | 70.5만 |
|---|
| 2026.04.13 | ₩14,068 | ₩14,189 | ₩13,947 | ₩14,028 | -0.29% | 79.8만 |
|---|
| 2026.04.10 | ₩14,202 | ₩14,242 | ₩14,068 | ₩14,068 | -0.94% | 83.8만 |
|---|
| 2026.04.09 | ₩13,947 | ₩14,148 | ₩13,947 | ₩14,148 | +1.44% | 89만 |
|---|
| 2026.04.08 | ₩13,826 | ₩13,947 | ₩13,706 | ₩13,934 | +0.78% | 65만 |
|---|
| 2026.04.07 | ₩13,733 | ₩13,840 | ₩13,679 | ₩13,733 | 0.00% | 55.7만 |
|---|
| 2026.04.06 | ₩13,733 | ₩13,840 | ₩13,733 | ₩13,773 | +0.29% | 51.4만 |
|---|
| 2026.04.02 | ₩13,679 | ₩13,893 | ₩13,639 | ₩13,786 | +0.78% | 51.6만 |
|---|
| 2026.04.01 | ₩13,813 | ₩13,880 | ₩13,733 | ₩13,746 | -0.49% | 68.8만 |
|---|
| 2026.03.31 | ₩13,800 | ₩13,853 | ₩13,692 | ₩13,813 | +0.10% | 68.8만 |
|---|
| 2026.03.30 | ₩13,786 | ₩13,880 | ₩13,733 | ₩13,733 | -0.39% | 78.2만 |
|---|
| 2026.03.27 | ₩13,518 | ₩13,719 | ₩13,518 | ₩13,692 | +1.29% | 80만 |
|---|
| 2026.03.26 | ₩13,545 | ₩13,679 | ₩13,505 | ₩13,585 | +0.30% | 53.8만 |
|---|
| 2026.03.25 | ₩13,598 | ₩13,733 | ₩13,558 | ₩13,625 | +0.20% | 57.8만 |
|---|
| 2026.03.24 | ₩13,411 | ₩13,612 | ₩13,370 | ₩13,518 | +0.80% | 63.1만 |
|---|
| 2026.03.23 | ₩13,531 | ₩13,625 | ₩13,384 | ₩13,397 | -0.99% | 112.1만 |
|---|
| 2026.03.20 | ₩13,652 | ₩13,706 | ₩13,223 | ₩13,290 | -2.65% | 127.3만 |
|---|
| 2026.03.19 | ₩13,746 | ₩13,800 | ₩13,585 | ₩13,666 | -0.59% | 79.4만 |
|---|
| 2026.03.18 | ₩13,746 | ₩13,840 | ₩13,733 | ₩13,826 | +0.59% | 52.4만 |
|---|
| 2026.03.17 | ₩13,880 | ₩13,974 | ₩13,813 | ₩13,813 | -0.48% | 60.8만 |
|---|
| 2026.03.16 | ₩13,893 | ₩13,974 | ₩13,853 | ₩13,853 | -0.29% | 67.2만 |
|---|
| 2026.03.13 | ₩13,786 | ₩13,934 | ₩13,786 | ₩13,840 | +0.39% | 43.7만 |
|---|
| 2026.03.12 | ₩13,666 | ₩13,853 | ₩13,598 | ₩13,759 | +0.69% | 98.9만 |
|---|
| 2026.03.11 | ₩13,773 | ₩13,934 | ₩13,692 | ₩13,692 | -0.58% | 46.9만 |
|---|
| 2026.03.10 | ₩13,773 | ₩13,987 | ₩13,692 | ₩13,826 | +0.39% | 90.2만 |
|---|
| 2026.03.09 | ₩13,800 | ₩13,800 | ₩13,478 | ₩13,706 | -0.68% | 181만 |
|---|
| 2026.03.06 | ₩13,893 | ₩13,987 | ₩13,759 | ₩13,880 | -0.10% | 86.1만 |
|---|
| 2026.03.05 | ₩14,148 | ₩14,229 | ₩13,934 | ₩13,961 | -1.33% | 101.2만 |
|---|
| 2026.03.04 | ₩14,148 | ₩14,202 | ₩14,054 | ₩14,202 | +0.38% | 46.2만 |
|---|
| 2026.03.03 | ₩14,135 | ₩14,175 | ₩13,947 | ₩14,108 | -0.19% | 58.6만 |
|---|
| 2026.03.02 | ₩14,081 | ₩14,215 | ₩14,081 | ₩14,148 | +0.48% | 51.7만 |
|---|
| 2026.02.27 | ₩14,081 | ₩14,242 | ₩14,081 | ₩14,135 | +0.38% | 81.8만 |
|---|
| 2026.02.26 | ₩14,242 | ₩14,282 | ₩14,162 | ₩14,162 | -0.56% | 71.7만 |
|---|
| 2026.02.25 | ₩14,202 | ₩14,256 | ₩14,095 | ₩14,242 | +0.28% | 54.7만 |
|---|
| 2026.02.24 | ₩14,095 | ₩14,242 | ₩14,081 | ₩14,202 | +0.76% | 64.5만 |
|---|
| 2026.02.23 | ₩13,920 | ₩14,202 | ₩13,920 | ₩14,148 | +1.64% | 94.9만 |
|---|
| 2026.02.20 | ₩13,974 | ₩14,108 | ₩13,961 | ₩13,987 | +0.10% | 75.9만 |
|---|
| 2026.02.19 | ₩13,934 | ₩14,054 | ₩13,920 | ₩14,014 | +0.58% | 56.4만 |
|---|
| 2026.02.18 | ₩14,014 | ₩14,041 | ₩13,853 | ₩13,934 | -0.57% | 88.6만 |
|---|
| 2026.02.17 | ₩13,947 | ₩14,068 | ₩13,907 | ₩13,961 | +0.10% | 87.5만 |
|---|
| 2026.02.13 | ₩13,840 | ₩14,014 | ₩13,840 | ₩14,001 | +1.16% | 103.3만 |
|---|
| 2026.02.12 | ₩13,746 | ₩13,880 | ₩13,706 | ₩13,773 | +0.20% | 79.9만 |
|---|
| 2026.02.11 | ₩13,679 | ₩13,746 | ₩13,639 | ₩13,746 | +0.49% | 50.1만 |
|---|
| 2026.02.10 | ₩13,639 | ₩13,679 | ₩13,585 | ₩13,666 | +0.20% | 94.3만 |
|---|
| 2026.02.09 | ₩13,612 | ₩13,625 | ₩13,545 | ₩13,585 | -0.20% | 73.1만 |
|---|
| 2026.02.06 | ₩13,625 | ₩13,692 | ₩13,612 | ₩13,625 | 0.00% | 45.4만 |
|---|
| 2026.02.05 | ₩13,572 | ₩13,639 | ₩13,545 | ₩13,612 | +0.30% | 47.9만 |
|---|
| 2026.02.04 | ₩13,558 | ₩13,598 | ₩13,518 | ₩13,518 | -0.30% | 50.1만 |
|---|
| 2026.02.03 | ₩13,464 | ₩13,612 | ₩13,464 | ₩13,505 | +0.30% | 63.3만 |
|---|
| 2026.02.02 | ₩13,598 | ₩13,639 | ₩13,478 | ₩13,478 | -0.89% | 57.7만 |
|---|
| 2026.01.30 | ₩13,625 | ₩13,666 | ₩13,558 | ₩13,625 | 0.00% | 47.4만 |
|---|
| 2026.01.29 | ₩13,598 | ₩13,719 | ₩13,545 | ₩13,719 | +0.89% | 74.1만 |
|---|
| 2026.01.28 | ₩13,612 | ₩13,639 | ₩13,518 | ₩13,598 | -0.10% | 47.3만 |
|---|
| 2026.01.27 | ₩13,545 | ₩13,639 | ₩13,518 | ₩13,598 | +0.40% | 56.4만 |
|---|
| 2026.01.26 | ₩13,464 | ₩13,598 | ₩13,464 | ₩13,531 | +0.50% | 67.5만 |
|---|
| 2026.01.23 | ₩13,451 | ₩13,518 | ₩13,451 | ₩13,464 | +0.10% | 67.4만 |
|---|
| 2026.01.22 | ₩13,464 | ₩13,531 | ₩13,438 | ₩13,478 | +0.10% | 53.5만 |
|---|
| 2026.01.21 | ₩13,451 | ₩13,491 | ₩13,438 | ₩13,491 | +0.30% | 41.1만 |
|---|
| 2026.01.20 | ₩13,438 | ₩13,478 | ₩13,411 | ₩13,424 | -0.10% | 58.1만 |
|---|
| 2026.01.16 | ₩13,424 | ₩13,491 | ₩13,397 | ₩13,478 | +0.40% | 51.7만 |
|---|
| 2026.01.15 | ₩13,438 | ₩13,478 | ₩13,411 | ₩13,411 | -0.20% | 62.1만 |
|---|
| 2026.01.14 | ₩13,424 | ₩13,531 | ₩13,411 | ₩13,411 | -0.10% | 81.4만 |
|---|
| 2026.01.13 | ₩13,411 | ₩13,478 | ₩13,384 | ₩13,397 | -0.10% | 54.8만 |
|---|
| 2026.01.12 | ₩13,384 | ₩13,491 | ₩13,357 | ₩13,438 | +0.40% | 86.9만 |
|---|
| 2026.01.09 | ₩13,263 | ₩13,370 | ₩13,263 | ₩13,370 | +0.81% | 57.2만 |
|---|
| 2026.01.08 | ₩13,142 | ₩13,303 | ₩13,142 | ₩13,210 | +0.51% | 69.4만 |
|---|
| 2026.01.07 | ₩13,277 | ₩13,303 | ₩13,156 | ₩13,183 | -0.71% | 70.6만 |
|---|
| 2026.01.06 | ₩13,102 | ₩13,290 | ₩13,102 | ₩13,236 | +1.02% | 69.1만 |
|---|
| 2026.01.05 | ₩13,344 | ₩13,370 | ₩12,995 | ₩13,210 | -1.01% | 137.8만 |
|---|
| 2026.01.02 | ₩13,384 | ₩13,478 | ₩13,303 | ₩13,330 | -0.40% | 95.2만 |
|---|
| 2025.12.31 | ₩13,411 | ₩13,451 | ₩13,384 | ₩13,397 | -0.10% | 38.1만 |
|---|
| 2025.12.30 | ₩13,505 | ₩13,558 | ₩13,505 | ₩13,505 | 0.00% | 53.1만 |
|---|
| 2025.12.29 | ₩13,451 | ₩13,545 | ₩13,438 | ₩13,505 | +0.40% | 81.2만 |
|---|
| 2025.12.26 | ₩13,491 | ₩13,531 | ₩13,451 | ₩13,464 | -0.20% | 39.2만 |
|---|
| 2025.12.24 | ₩13,451 | ₩13,531 | ₩13,451 | ₩13,505 | +0.40% | 17.3만 |
|---|
| 2025.12.23 | ₩13,344 | ₩13,558 | ₩13,344 | ₩13,478 | +1.01% | 68.8만 |
|---|
| 2025.12.22 | ₩13,357 | ₩13,411 | ₩13,263 | ₩13,344 | -0.10% | 76.1만 |
|---|
| 2025.12.19 | ₩13,411 | ₩13,438 | ₩13,344 | ₩13,357 | -0.40% | 75.2만 |
|---|
| 2025.12.18 | ₩13,451 | ₩13,505 | ₩13,384 | ₩13,384 | -0.50% | 69만 |
|---|
| 2025.12.17 | ₩13,451 | ₩13,464 | ₩13,397 | ₩13,411 | -0.30% | 44.9만 |
|---|
| 2025.12.16 | ₩13,411 | ₩13,451 | ₩13,384 | ₩13,424 | +0.10% | 47.7만 |
|---|
| 2025.12.15 | ₩13,451 | ₩13,478 | ₩13,411 | ₩13,411 | -0.30% | 56.3만 |
|---|
| 2025.12.12 | ₩13,464 | ₩13,491 | ₩13,397 | ₩13,424 | -0.30% | 59.7만 |
|---|
| 2025.12.11 | ₩13,464 | ₩13,518 | ₩13,424 | ₩13,438 | -0.20% | 65.8만 |
|---|
| 2025.12.10 | ₩13,478 | ₩13,531 | ₩13,384 | ₩13,478 | 0.00% | 96만 |
|---|
| 2025.12.09 | ₩13,397 | ₩13,464 | ₩13,384 | ₩13,397 | 0.00% | 43.4만 |
|---|
| 2025.12.08 | ₩13,518 | ₩13,531 | ₩13,357 | ₩13,411 | -0.79% | 74.1만 |
|---|
| 2025.12.05 | ₩13,545 | ₩13,612 | ₩13,438 | ₩13,491 | -0.40% | 54.7만 |
|---|
| 2025.12.04 | ₩13,558 | ₩13,612 | ₩13,491 | ₩13,558 | 0.00% | 46.8만 |
|---|
| 2025.12.03 | ₩13,451 | ₩13,545 | ₩13,411 | ₩13,531 | +0.60% | 60.8만 |
|---|
| 2025.12.02 | ₩13,558 | ₩13,585 | ₩13,438 | ₩13,451 | -0.79% | 63만 |
|---|
| 2025.12.01 | ₩13,746 | ₩13,773 | ₩13,518 | ₩13,558 | -1.37% | 66.3만 |
|---|
| 2025.11.28 | ₩13,786 | ₩13,853 | ₩13,639 | ₩13,706 | -0.58% | 48.7만 |
|---|
| 2025.11.26 | ₩13,733 | ₩13,880 | ₩13,733 | ₩13,853 | +0.88% | 63.4만 |
|---|
| 2025.11.25 | ₩13,733 | ₩13,800 | ₩13,692 | ₩13,759 | +0.20% | 58.1만 |
|---|
| 2025.11.24 | ₩13,612 | ₩13,733 | ₩13,598 | ₩13,733 | +0.89% | 49.8만 |
|---|
| 2025.11.21 | ₩13,598 | ₩13,625 | ₩13,518 | ₩13,585 | -0.10% | 50.2만 |
|---|
| 2025.11.20 | ₩13,652 | ₩13,706 | ₩13,518 | ₩13,518 | -0.98% | 51.6만 |
|---|
| 2025.11.19 | ₩13,572 | ₩13,639 | ₩13,518 | ₩13,639 | +0.49% | 47.8만 |
|---|
| 2025.11.18 | ₩13,424 | ₩13,572 | ₩13,424 | ₩13,572 | +1.10% | 36만 |
|---|
| 2025.11.17 | ₩13,558 | ₩13,572 | ₩13,438 | ₩13,438 | -0.89% | 42.2만 |
|---|
| 2025.11.14 | ₩13,491 | ₩13,612 | ₩13,438 | ₩13,558 | +0.50% | 39.8만 |
|---|
| 2025.11.13 | ₩13,585 | ₩13,625 | ₩13,491 | ₩13,505 | -0.59% | 45.4만 |
|---|
| 2025.11.12 | ₩13,666 | ₩13,692 | ₩13,585 | ₩13,585 | -0.59% | 44.3만 |
|---|
| 2025.11.11 | ₩13,666 | ₩13,692 | ₩13,625 | ₩13,692 | +0.20% | 39.7만 |
|---|
| 2025.11.10 | ₩13,625 | ₩13,679 | ₩13,558 | ₩13,679 | +0.39% | 78만 |
|---|
| 2025.11.07 | ₩13,438 | ₩13,598 | ₩13,438 | ₩13,531 | +0.70% | 51.8만 |
|---|
| 2025.11.06 | ₩13,545 | ₩13,585 | ₩13,411 | ₩13,438 | -0.79% | 46.8만 |
|---|
| 2025.11.05 | ₩13,424 | ₩13,545 | ₩13,357 | ₩13,545 | +0.90% | 59.1만 |
|---|
| 2025.11.04 | ₩13,370 | ₩13,438 | ₩13,370 | ₩13,384 | +0.10% | 52.5만 |
|---|
| 2025.11.03 | ₩13,558 | ₩13,625 | ₩13,330 | ₩13,491 | -0.49% | 73.5만 |
|---|
| 2025.10.31 | ₩13,572 | ₩13,652 | ₩13,464 | ₩13,639 | +0.49% | 58.5만 |
|---|
| 2025.10.30 | ₩13,652 | ₩13,692 | ₩13,625 | ₩13,652 | 0.00% | 41.4만 |
|---|
| 2025.10.29 | ₩13,625 | ₩13,706 | ₩13,612 | ₩13,652 | +0.20% | 62.9만 |
|---|
| 2025.10.28 | ₩13,639 | ₩13,692 | ₩13,572 | ₩13,625 | -0.10% | 45.2만 |
|---|
| 2025.10.27 | ₩13,598 | ₩13,692 | ₩13,585 | ₩13,639 | +0.30% | 71.1만 |
|---|
| 2025.10.24 | ₩13,545 | ₩13,746 | ₩13,531 | ₩13,719 | +1.29% | 73.5만 |
|---|
| 2025.10.23 | ₩13,438 | ₩13,545 | ₩13,424 | ₩13,518 | +0.60% | 53.1만 |
|---|
| 2025.10.22 | ₩13,411 | ₩13,438 | ₩13,397 | ₩13,438 | +0.20% | 37.8만 |
|---|
| 2025.10.21 | ₩13,411 | ₩13,411 | ₩13,344 | ₩13,384 | -0.20% | 46.4만 |
|---|
| 2025.10.20 | ₩13,370 | ₩13,438 | ₩13,370 | ₩13,397 | +0.20% | 42.7만 |
|---|
| 2025.10.17 | ₩13,397 | ₩13,411 | ₩13,317 | ₩13,344 | -0.40% | 46.2만 |
|---|
| 2025.10.16 | ₩13,424 | ₩13,464 | ₩13,357 | ₩13,370 | -0.40% | 62.8만 |
|---|
| 2025.10.15 | ₩13,464 | ₩13,505 | ₩13,411 | ₩13,438 | -0.20% | 51.7만 |
|---|
| 2025.10.14 | ₩13,357 | ₩13,464 | ₩13,344 | ₩13,438 | +0.60% | 48.4만 |
|---|
| 2025.10.13 | ₩13,397 | ₩13,424 | ₩13,344 | ₩13,384 | -0.10% | 48.1만 |
|---|
| 2025.10.10 | ₩13,424 | ₩13,451 | ₩13,290 | ₩13,317 | -0.80% | 82.4만 |
|---|