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 | ₩13,080 | ₩13,375 | ₩13,067 | ₩13,268 | +1.44% | 65만 |
| 2026.10.08 | ₩13,027 | ₩13,107 | ₩12,933 | ₩13,040 | +0.10% | 61.3만 |
| 2026.10.07 | ₩13,000 | ₩13,027 | ₩12,852 | ₩12,960 | -0.31% | 76.6만 |
| 2026.10.06 | ₩12,745 | ₩13,094 | ₩12,718 | ₩13,067 | +2.53% | 89.9만 |
| 2026.10.05 | ₩12,799 | ₩12,825 | ₩12,638 | ₩12,718 | -0.63% | 97.5만 |
| 2026.10.02 | ₩12,597 | ₩13,040 | ₩12,571 | ₩12,839 | +1.92% | 127.6만 |
| 2026.10.01 | ₩12,758 | ₩12,812 | ₩12,383 | ₩12,477 | -2.21% | 229.6만 |
| 2026.09.30 | ₩13,201 | ₩13,268 | ₩12,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,839 |
| -2.74% |
| 105.3만 |
| 2026.09.29 | ₩13,053 | ₩13,214 | ₩12,986 | ₩13,188 | +1.03% | 71.3만 |
|---|
| 2026.09.28 | ₩13,067 | ₩13,134 | ₩12,986 | ₩13,040 | -0.21% | 104.6만 |
|---|
| 2026.09.25 | ₩13,188 | ₩13,268 | ₩12,986 | ₩13,147 | -0.31% | 116.3만 |
|---|
| 2026.09.24 | ₩13,349 | ₩13,362 | ₩13,174 | ₩13,214 | -1.01% | 125.3만 |
|---|
| 2026.09.23 | ₩13,604 | ₩13,604 | ₩13,375 | ₩13,375 | -1.68% | 76.2만 |
|---|
| 2026.09.22 | ₩13,389 | ₩13,577 | ₩13,389 | ₩13,550 | +1.20% | 83.3만 |
|---|
| 2026.09.21 | ₩13,536 | ₩13,590 | ₩13,308 | ₩13,362 | -1.29% | 130.6만 |
|---|
| 2026.09.18 | ₩13,697 | ₩13,711 | ₩13,483 | ₩13,536 | -1.18% | 65.1만 |
|---|
| 2026.09.17 | ₩13,644 | ₩13,791 | ₩13,617 | ₩13,711 | +0.49% | 58.9만 |
|---|
| 2026.09.16 | ₩13,523 | ₩13,684 | ₩13,483 | ₩13,684 | +1.19% | 91.6만 |
|---|
| 2026.09.15 | ₩13,751 | ₩13,751 | ₩13,456 | ₩13,657 | -0.68% | 172.2만 |
|---|
| 2026.09.14 | ₩14,167 | ₩14,221 | ₩13,765 | ₩13,765 | -2.84% | 119.7만 |
|---|
| 2026.09.11 | ₩14,288 | ₩14,328 | ₩14,127 | ₩14,180 | -0.75% | 58.6만 |
|---|
| 2026.09.10 | ₩14,341 | ₩14,408 | ₩14,221 | ₩14,234 | -0.75% | 87만 |
|---|
| 2026.09.09 | ₩14,355 | ₩14,422 | ₩14,261 | ₩14,301 | -0.37% | 50.9만 |
|---|
| 2026.09.08 | ₩14,341 | ₩14,435 | ₩14,328 | ₩14,355 | +0.09% | 49.9만 |
|---|
| 2026.09.04 | ₩14,476 | ₩14,489 | ₩14,368 | ₩14,408 | -0.46% | 53.1만 |
|---|
| 2026.09.03 | ₩14,516 | ₩14,583 | ₩14,368 | ₩14,422 | -0.65% | 83.4만 |
|---|
| 2026.09.02 | ₩14,502 | ₩14,556 | ₩14,449 | ₩14,502 | 0.00% | 71.4만 |
|---|
| 2026.09.01 | ₩14,502 | ₩14,583 | ₩14,449 | ₩14,489 | -0.09% | 64.6만 |
|---|
| 2026.08.31 | ₩14,529 | ₩14,556 | ₩14,462 | ₩14,502 | -0.18% | 73만 |
|---|
| 2026.08.28 | ₩14,663 | ₩14,784 | ₩14,650 | ₩14,663 | 0.00% | 59.3만 |
|---|
| 2026.08.27 | ₩14,744 | ₩14,838 | ₩14,623 | ₩14,650 | -0.64% | 54.3만 |
|---|
| 2026.08.26 | ₩14,717 | ₩14,851 | ₩14,717 | ₩14,771 | +0.36% | 77.5만 |
|---|
| 2026.08.25 | ₩14,596 | ₩14,744 | ₩14,543 | ₩14,730 | +0.92% | 47.6만 |
|---|
| 2026.08.24 | ₩14,556 | ₩14,717 | ₩14,516 | ₩14,637 | +0.55% | 59.3만 |
|---|
| 2026.08.21 | ₩14,757 | ₩14,784 | ₩14,596 | ₩14,596 | -1.09% | 48.6만 |
|---|
| 2026.08.20 | ₩14,717 | ₩14,771 | ₩14,650 | ₩14,757 | +0.27% | 36.2만 |
|---|
| 2026.08.19 | ₩14,730 | ₩14,757 | ₩14,650 | ₩14,717 | -0.09% | 43.5만 |
|---|
| 2026.08.18 | ₩14,623 | ₩14,730 | ₩14,623 | ₩14,650 | +0.18% | 39.1만 |
|---|
| 2026.08.17 | ₩14,717 | ₩14,757 | ₩14,650 | ₩14,677 | -0.27% | 46.5만 |
|---|
| 2026.08.14 | ₩14,637 | ₩14,730 | ₩14,623 | ₩14,730 | +0.64% | 45만 |
|---|
| 2026.08.13 | ₩14,650 | ₩14,717 | ₩14,623 | ₩14,637 | -0.09% | 39.2만 |
|---|
| 2026.08.12 | ₩14,596 | ₩14,677 | ₩14,556 | ₩14,663 | +0.46% | 53.5만 |
|---|
| 2026.08.11 | ₩14,556 | ₩14,650 | ₩14,529 | ₩14,596 | +0.28% | 43만 |
|---|
| 2026.08.10 | ₩14,543 | ₩14,623 | ₩14,476 | ₩14,569 | +0.18% | 79.2만 |
|---|
| 2026.08.07 | ₩14,435 | ₩14,583 | ₩14,341 | ₩14,556 | +0.84% | 69.1만 |
|---|
| 2026.08.06 | ₩14,341 | ₩14,422 | ₩14,315 | ₩14,408 | +0.47% | 42.8만 |
|---|
| 2026.08.05 | ₩14,435 | ₩14,489 | ₩14,274 | ₩14,341 | -0.65% | 105.9만 |
|---|
| 2026.08.04 | ₩14,462 | ₩14,583 | ₩14,328 | ₩14,435 | -0.19% | 78만 |
|---|
| 2026.08.03 | ₩14,422 | ₩14,502 | ₩14,288 | ₩14,449 | +0.19% | 67.4만 |
|---|
| 2026.07.31 | ₩14,596 | ₩14,623 | ₩14,422 | ₩14,422 | -1.19% | 51.9만 |
|---|
| 2026.07.30 | ₩14,704 | ₩14,798 | ₩14,596 | ₩14,677 | -0.18% | 57.2만 |
|---|
| 2026.07.29 | ₩14,784 | ₩14,824 | ₩14,704 | ₩14,730 | -0.36% | 62.2만 |
|---|
| 2026.07.28 | ₩14,757 | ₩14,824 | ₩14,730 | ₩14,730 | -0.18% | 33.4만 |
|---|
| 2026.07.27 | ₩14,891 | ₩14,905 | ₩14,730 | ₩14,757 | -0.90% | 48만 |
|---|
| 2026.07.24 | ₩14,784 | ₩14,891 | ₩14,771 | ₩14,891 | +0.73% | 46.4만 |
|---|
| 2026.07.23 | ₩14,784 | ₩14,851 | ₩14,744 | ₩14,757 | -0.18% | 44.9만 |
|---|
| 2026.07.22 | ₩14,730 | ₩14,851 | ₩14,730 | ₩14,798 | +0.46% | 46.6만 |
|---|
| 2026.07.21 | ₩14,798 | ₩14,824 | ₩14,704 | ₩14,730 | -0.45% | 58.5만 |
|---|
| 2026.07.20 | ₩14,865 | ₩14,918 | ₩14,771 | ₩14,824 | -0.27% | 50.8만 |
|---|
| 2026.07.17 | ₩14,891 | ₩14,959 | ₩14,824 | ₩14,851 | -0.27% | 73.4만 |
|---|
| 2026.07.16 | ₩14,757 | ₩14,878 | ₩14,757 | ₩14,878 | +0.82% | 49.4만 |
|---|
| 2026.07.15 | ₩14,838 | ₩14,945 | ₩14,771 | ₩14,824 | -0.09% | 69.5만 |
|---|
| 2026.07.14 | ₩14,865 | ₩14,972 | ₩14,838 | ₩14,905 | +0.27% | 58.2만 |
|---|
| 2026.07.13 | ₩14,798 | ₩14,932 | ₩14,784 | ₩14,838 | +0.27% | 83만 |
|---|
| 2026.07.10 | ₩14,690 | ₩14,811 | ₩14,637 | ₩14,744 | +0.37% | 104.6만 |
|---|
| 2026.07.09 | ₩14,623 | ₩14,704 | ₩14,583 | ₩14,637 | +0.09% | 70.3만 |
|---|
| 2026.07.08 | ₩14,663 | ₩14,744 | ₩14,623 | ₩14,650 | -0.09% | 71.6만 |
|---|
| 2026.07.07 | ₩14,596 | ₩14,730 | ₩14,529 | ₩14,690 | +0.64% | 96.2만 |
|---|
| 2026.07.06 | ₩14,569 | ₩14,623 | ₩14,462 | ₩14,596 | +0.18% | 81.8만 |
|---|
| 2026.07.02 | ₩14,529 | ₩14,650 | ₩14,462 | ₩14,543 | +0.09% | 97.1만 |
|---|
| 2026.07.01 | ₩14,462 | ₩14,556 | ₩14,395 | ₩14,462 | 0.00% | 92만 |
|---|
| 2026.06.30 | ₩14,476 | ₩14,610 | ₩14,449 | ₩14,476 | 0.00% | 69.7만 |
|---|
| 2026.06.29 | ₩14,596 | ₩14,650 | ₩14,502 | ₩14,623 | +0.18% | 59.3만 |
|---|
| 2026.06.26 | ₩14,610 | ₩14,663 | ₩14,583 | ₩14,623 | +0.09% | 61.2만 |
|---|
| 2026.06.25 | ₩14,569 | ₩14,650 | ₩14,516 | ₩14,596 | +0.18% | 58.4만 |
|---|
| 2026.06.24 | ₩14,596 | ₩14,623 | ₩14,516 | ₩14,516 | -0.55% | 62.5만 |
|---|
| 2026.06.23 | ₩14,382 | ₩14,556 | ₩14,382 | ₩14,543 | +1.12% | 73.4만 |
|---|
| 2026.06.22 | ₩14,355 | ₩14,476 | ₩14,328 | ₩14,408 | +0.37% | 51.7만 |
|---|
| 2026.06.18 | ₩14,382 | ₩14,489 | ₩14,341 | ₩14,341 | -0.28% | 54.1만 |
|---|
| 2026.06.17 | ₩14,422 | ₩14,476 | ₩14,328 | ₩14,382 | -0.28% | 48.2만 |
|---|
| 2026.06.16 | ₩14,355 | ₩14,476 | ₩14,328 | ₩14,462 | +0.75% | 52.9만 |
|---|
| 2026.06.15 | ₩14,449 | ₩14,489 | ₩14,368 | ₩14,382 | -0.46% | 74.6만 |
|---|
| 2026.06.12 | ₩14,476 | ₩14,476 | ₩14,395 | ₩14,449 | -0.19% | 46.5만 |
|---|
| 2026.06.11 | ₩14,462 | ₩14,489 | ₩14,328 | ₩14,408 | -0.37% | 54.2만 |
|---|
| 2026.06.10 | ₩14,382 | ₩14,489 | ₩14,382 | ₩14,422 | +0.28% | 103.8만 |
|---|
| 2026.06.09 | ₩14,261 | ₩14,408 | ₩14,221 | ₩14,408 | +1.03% | 55.6만 |
|---|
| 2026.06.08 | ₩14,422 | ₩14,449 | ₩14,247 | ₩14,247 | -1.21% | 69.9만 |
|---|
| 2026.06.05 | ₩14,328 | ₩14,502 | ₩14,328 | ₩14,395 | +0.47% | 101.3만 |
|---|
| 2026.06.04 | ₩14,301 | ₩14,395 | ₩14,288 | ₩14,341 | +0.28% | 61.2만 |
|---|
| 2026.06.03 | ₩14,207 | ₩14,449 | ₩14,207 | ₩14,274 | +0.47% | 72.8만 |
|---|
| 2026.06.02 | ₩14,154 | ₩14,288 | ₩14,086 | ₩14,261 | +0.76% | 65.8만 |
|---|
| 2026.06.01 | ₩14,207 | ₩14,315 | ₩14,086 | ₩14,100 | -0.76% | 90.4만 |
|---|
| 2026.05.29 | ₩14,274 | ₩14,355 | ₩14,247 | ₩14,247 | -0.19% | 83.9만 |
|---|
| 2026.05.28 | ₩14,556 | ₩14,650 | ₩14,422 | ₩14,422 | -0.92% | 83.7만 |
|---|
| 2026.05.27 | ₩14,596 | ₩14,623 | ₩14,529 | ₩14,556 | -0.28% | 95.3만 |
|---|
| 2026.05.26 | ₩14,596 | ₩14,637 | ₩14,556 | ₩14,610 | +0.09% | 71.8만 |
|---|
| 2026.05.22 | ₩14,529 | ₩14,596 | ₩14,516 | ₩14,516 | -0.09% | 69.6만 |
|---|
| 2026.05.21 | ₩14,489 | ₩14,516 | ₩14,408 | ₩14,516 | +0.19% | 68.8만 |
|---|
| 2026.05.20 | ₩14,422 | ₩14,516 | ₩14,422 | ₩14,476 | +0.37% | 54.8만 |
|---|
| 2026.05.19 | ₩14,221 | ₩14,408 | ₩14,207 | ₩14,368 | +1.04% | 40.6만 |
|---|
| 2026.05.18 | ₩14,341 | ₩14,382 | ₩14,194 | ₩14,247 | -0.65% | 66.3만 |
|---|
| 2026.05.15 | ₩14,355 | ₩14,408 | ₩14,288 | ₩14,288 | -0.47% | 60.9만 |
|---|
| 2026.05.14 | ₩14,382 | ₩14,449 | ₩14,341 | ₩14,449 | +0.47% | 60.7만 |
|---|
| 2026.05.13 | ₩14,368 | ₩14,422 | ₩14,301 | ₩14,355 | -0.09% | 58.9만 |
|---|
| 2026.05.12 | ₩14,395 | ₩14,422 | ₩14,355 | ₩14,355 | -0.28% | 48.2만 |
|---|
| 2026.05.11 | ₩14,368 | ₩14,502 | ₩14,341 | ₩14,422 | +0.37% | 102.3만 |
|---|
| 2026.05.08 | ₩14,247 | ₩14,422 | ₩14,247 | ₩14,355 | +0.75% | 48.3만 |
|---|
| 2026.05.07 | ₩14,288 | ₩14,328 | ₩14,247 | ₩14,247 | -0.28% | 62.2만 |
|---|
| 2026.05.06 | ₩14,368 | ₩14,408 | ₩14,288 | ₩14,328 | -0.28% | 57.3만 |
|---|
| 2026.05.05 | ₩14,368 | ₩14,408 | ₩14,315 | ₩14,368 | 0.00% | 53만 |
|---|
| 2026.05.04 | ₩14,328 | ₩14,382 | ₩14,207 | ₩14,221 | -0.75% | 64.1만 |
|---|
| 2026.05.01 | ₩14,489 | ₩14,529 | ₩14,355 | ₩14,355 | -0.93% | 76.9만 |
|---|
| 2026.04.30 | ₩14,422 | ₩14,543 | ₩14,422 | ₩14,543 | +0.84% | 65.3만 |
|---|
| 2026.04.29 | ₩14,489 | ₩14,543 | ₩14,435 | ₩14,462 | -0.19% | 67.8만 |
|---|
| 2026.04.28 | ₩14,422 | ₩14,516 | ₩14,422 | ₩14,449 | +0.19% | 57만 |
|---|
| 2026.04.27 | ₩14,368 | ₩14,489 | ₩14,368 | ₩14,462 | +0.65% | 46.8만 |
|---|
| 2026.04.24 | ₩14,449 | ₩14,543 | ₩14,341 | ₩14,382 | -0.46% | 61.4만 |
|---|
| 2026.04.23 | ₩14,301 | ₩14,476 | ₩14,288 | ₩14,476 | +1.22% | 89.4만 |
|---|
| 2026.04.22 | ₩14,221 | ₩14,288 | ₩14,221 | ₩14,261 | +0.28% | 51.4만 |
|---|
| 2026.04.21 | ₩14,207 | ₩14,261 | ₩14,127 | ₩14,154 | -0.38% | 70.6만 |
|---|
| 2026.04.20 | ₩14,167 | ₩14,288 | ₩14,154 | ₩14,154 | -0.09% | 56만 |
|---|
| 2026.04.17 | ₩14,180 | ₩14,261 | ₩14,019 | ₩14,247 | +0.47% | 71.9만 |
|---|
| 2026.04.16 | ₩14,060 | ₩14,154 | ₩14,033 | ₩14,140 | +0.57% | 58만 |
|---|
| 2026.04.15 | ₩14,086 | ₩14,140 | ₩14,019 | ₩14,073 | -0.10% | 58.5만 |
|---|
| 2026.04.14 | ₩14,033 | ₩14,073 | ₩13,899 | ₩14,060 | +0.19% | 70.5만 |
|---|
| 2026.04.13 | ₩14,073 | ₩14,194 | ₩13,952 | ₩14,033 | -0.29% | 79.8만 |
|---|
| 2026.04.10 | ₩14,207 | ₩14,247 | ₩14,073 | ₩14,073 | -0.94% | 83.8만 |
|---|
| 2026.04.09 | ₩13,952 | ₩14,154 | ₩13,952 | ₩14,154 | +1.44% | 89만 |
|---|
| 2026.04.08 | ₩13,832 | ₩13,952 | ₩13,711 | ₩13,939 | +0.78% | 65만 |
|---|
| 2026.04.07 | ₩13,738 | ₩13,845 | ₩13,684 | ₩13,738 | 0.00% | 55.7만 |
|---|
| 2026.04.06 | ₩13,738 | ₩13,845 | ₩13,738 | ₩13,778 | +0.29% | 51.4만 |
|---|
| 2026.04.02 | ₩13,684 | ₩13,899 | ₩13,644 | ₩13,791 | +0.78% | 51.6만 |
|---|
| 2026.04.01 | ₩13,818 | ₩13,885 | ₩13,738 | ₩13,751 | -0.49% | 68.8만 |
|---|
| 2026.03.31 | ₩13,805 | ₩13,858 | ₩13,697 | ₩13,818 | +0.10% | 68.8만 |
|---|
| 2026.03.30 | ₩13,791 | ₩13,885 | ₩13,738 | ₩13,738 | -0.39% | 78.2만 |
|---|
| 2026.03.27 | ₩13,523 | ₩13,724 | ₩13,523 | ₩13,697 | +1.29% | 80만 |
|---|
| 2026.03.26 | ₩13,550 | ₩13,684 | ₩13,510 | ₩13,590 | +0.30% | 53.8만 |
|---|
| 2026.03.25 | ₩13,604 | ₩13,738 | ₩13,563 | ₩13,630 | +0.20% | 57.8만 |
|---|
| 2026.03.24 | ₩13,416 | ₩13,617 | ₩13,375 | ₩13,523 | +0.80% | 63.1만 |
|---|
| 2026.03.23 | ₩13,536 | ₩13,630 | ₩13,389 | ₩13,402 | -0.99% | 112.1만 |
|---|
| 2026.03.20 | ₩13,657 | ₩13,711 | ₩13,228 | ₩13,295 | -2.65% | 127.3만 |
|---|
| 2026.03.19 | ₩13,751 | ₩13,805 | ₩13,590 | ₩13,671 | -0.59% | 79.4만 |
|---|
| 2026.03.18 | ₩13,751 | ₩13,845 | ₩13,738 | ₩13,832 | +0.59% | 52.4만 |
|---|
| 2026.03.17 | ₩13,885 | ₩13,979 | ₩13,818 | ₩13,818 | -0.48% | 60.8만 |
|---|
| 2026.03.16 | ₩13,899 | ₩13,979 | ₩13,858 | ₩13,858 | -0.29% | 67.2만 |
|---|
| 2026.03.13 | ₩13,791 | ₩13,939 | ₩13,791 | ₩13,845 | +0.39% | 43.7만 |
|---|
| 2026.03.12 | ₩13,671 | ₩13,858 | ₩13,604 | ₩13,765 | +0.69% | 98.9만 |
|---|
| 2026.03.11 | ₩13,778 | ₩13,939 | ₩13,697 | ₩13,697 | -0.58% | 46.9만 |
|---|
| 2026.03.10 | ₩13,778 | ₩13,993 | ₩13,697 | ₩13,832 | +0.39% | 90.2만 |
|---|
| 2026.03.09 | ₩13,805 | ₩13,805 | ₩13,483 | ₩13,711 | -0.68% | 181만 |
|---|
| 2026.03.06 | ₩13,899 | ₩13,993 | ₩13,765 | ₩13,885 | -0.10% | 86.1만 |
|---|
| 2026.03.05 | ₩14,154 | ₩14,234 | ₩13,939 | ₩13,966 | -1.33% | 101.2만 |
|---|
| 2026.03.04 | ₩14,154 | ₩14,207 | ₩14,060 | ₩14,207 | +0.38% | 46.2만 |
|---|
| 2026.03.03 | ₩14,140 | ₩14,180 | ₩13,952 | ₩14,113 | -0.19% | 58.6만 |
|---|
| 2026.03.02 | ₩14,086 | ₩14,221 | ₩14,086 | ₩14,154 | +0.48% | 51.7만 |
|---|
| 2026.02.27 | ₩14,086 | ₩14,247 | ₩14,086 | ₩14,140 | +0.38% | 81.8만 |
|---|
| 2026.02.26 | ₩14,247 | ₩14,288 | ₩14,167 | ₩14,167 | -0.56% | 71.7만 |
|---|
| 2026.02.25 | ₩14,207 | ₩14,261 | ₩14,100 | ₩14,247 | +0.28% | 54.7만 |
|---|
| 2026.02.24 | ₩14,100 | ₩14,247 | ₩14,086 | ₩14,207 | +0.76% | 64.5만 |
|---|
| 2026.02.23 | ₩13,925 | ₩14,207 | ₩13,925 | ₩14,154 | +1.64% | 94.9만 |
|---|
| 2026.02.20 | ₩13,979 | ₩14,113 | ₩13,966 | ₩13,993 | +0.10% | 75.9만 |
|---|
| 2026.02.19 | ₩13,939 | ₩14,060 | ₩13,925 | ₩14,019 | +0.58% | 56.4만 |
|---|
| 2026.02.18 | ₩14,019 | ₩14,046 | ₩13,858 | ₩13,939 | -0.57% | 88.6만 |
|---|
| 2026.02.17 | ₩13,952 | ₩14,073 | ₩13,912 | ₩13,966 | +0.10% | 87.5만 |
|---|
| 2026.02.13 | ₩13,845 | ₩14,019 | ₩13,845 | ₩14,006 | +1.16% | 103.3만 |
|---|
| 2026.02.12 | ₩13,751 | ₩13,885 | ₩13,711 | ₩13,778 | +0.20% | 79.9만 |
|---|
| 2026.02.11 | ₩13,684 | ₩13,751 | ₩13,644 | ₩13,751 | +0.49% | 50.1만 |
|---|
| 2026.02.10 | ₩13,644 | ₩13,684 | ₩13,590 | ₩13,671 | +0.20% | 94.3만 |
|---|
| 2026.02.09 | ₩13,617 | ₩13,630 | ₩13,550 | ₩13,590 | -0.20% | 73.1만 |
|---|
| 2026.02.06 | ₩13,630 | ₩13,697 | ₩13,617 | ₩13,630 | 0.00% | 45.4만 |
|---|
| 2026.02.05 | ₩13,577 | ₩13,644 | ₩13,550 | ₩13,617 | +0.30% | 47.9만 |
|---|
| 2026.02.04 | ₩13,563 | ₩13,604 | ₩13,523 | ₩13,523 | -0.30% | 50.1만 |
|---|
| 2026.02.03 | ₩13,469 | ₩13,617 | ₩13,469 | ₩13,510 | +0.30% | 63.3만 |
|---|
| 2026.02.02 | ₩13,604 | ₩13,644 | ₩13,483 | ₩13,483 | -0.89% | 57.7만 |
|---|
| 2026.01.30 | ₩13,630 | ₩13,671 | ₩13,563 | ₩13,630 | 0.00% | 47.4만 |
|---|
| 2026.01.29 | ₩13,604 | ₩13,724 | ₩13,550 | ₩13,724 | +0.89% | 74.1만 |
|---|
| 2026.01.28 | ₩13,617 | ₩13,644 | ₩13,523 | ₩13,604 | -0.10% | 47.3만 |
|---|
| 2026.01.27 | ₩13,550 | ₩13,644 | ₩13,523 | ₩13,604 | +0.40% | 56.4만 |
|---|
| 2026.01.26 | ₩13,469 | ₩13,604 | ₩13,469 | ₩13,536 | +0.50% | 67.5만 |
|---|
| 2026.01.23 | ₩13,456 | ₩13,523 | ₩13,456 | ₩13,469 | +0.10% | 67.4만 |
|---|
| 2026.01.22 | ₩13,469 | ₩13,536 | ₩13,443 | ₩13,483 | +0.10% | 53.5만 |
|---|
| 2026.01.21 | ₩13,456 | ₩13,496 | ₩13,443 | ₩13,496 | +0.30% | 41.1만 |
|---|
| 2026.01.20 | ₩13,443 | ₩13,483 | ₩13,416 | ₩13,429 | -0.10% | 58.1만 |
|---|
| 2026.01.16 | ₩13,429 | ₩13,496 | ₩13,402 | ₩13,483 | +0.40% | 51.7만 |
|---|
| 2026.01.15 | ₩13,443 | ₩13,483 | ₩13,416 | ₩13,416 | -0.20% | 62.1만 |
|---|
| 2026.01.14 | ₩13,429 | ₩13,536 | ₩13,416 | ₩13,416 | -0.10% | 81.4만 |
|---|
| 2026.01.13 | ₩13,416 | ₩13,483 | ₩13,389 | ₩13,402 | -0.10% | 54.8만 |
|---|
| 2026.01.12 | ₩13,389 | ₩13,496 | ₩13,362 | ₩13,443 | +0.40% | 86.9만 |
|---|
| 2026.01.09 | ₩13,268 | ₩13,375 | ₩13,268 | ₩13,375 | +0.81% | 57.2만 |
|---|
| 2026.01.08 | ₩13,147 | ₩13,308 | ₩13,147 | ₩13,214 | +0.51% | 69.4만 |
|---|
| 2026.01.07 | ₩13,282 | ₩13,308 | ₩13,161 | ₩13,188 | -0.71% | 70.6만 |
|---|
| 2026.01.06 | ₩13,107 | ₩13,295 | ₩13,107 | ₩13,241 | +1.02% | 69.1만 |
|---|
| 2026.01.05 | ₩13,349 | ₩13,375 | ₩13,000 | ₩13,214 | -1.01% | 137.8만 |
|---|
| 2026.01.02 | ₩13,389 | ₩13,483 | ₩13,308 | ₩13,335 | -0.40% | 95.2만 |
|---|
| 2025.12.31 | ₩13,416 | ₩13,456 | ₩13,389 | ₩13,402 | -0.10% | 38.1만 |
|---|
| 2025.12.30 | ₩13,510 | ₩13,563 | ₩13,510 | ₩13,510 | 0.00% | 53.1만 |
|---|
| 2025.12.29 | ₩13,456 | ₩13,550 | ₩13,443 | ₩13,510 | +0.40% | 81.2만 |
|---|
| 2025.12.26 | ₩13,496 | ₩13,536 | ₩13,456 | ₩13,469 | -0.20% | 39.2만 |
|---|
| 2025.12.24 | ₩13,456 | ₩13,536 | ₩13,456 | ₩13,510 | +0.40% | 17.3만 |
|---|
| 2025.12.23 | ₩13,349 | ₩13,563 | ₩13,349 | ₩13,483 | +1.01% | 68.8만 |
|---|
| 2025.12.22 | ₩13,362 | ₩13,416 | ₩13,268 | ₩13,349 | -0.10% | 76.1만 |
|---|
| 2025.12.19 | ₩13,416 | ₩13,443 | ₩13,349 | ₩13,362 | -0.40% | 75.2만 |
|---|
| 2025.12.18 | ₩13,456 | ₩13,510 | ₩13,389 | ₩13,389 | -0.50% | 69만 |
|---|
| 2025.12.17 | ₩13,456 | ₩13,469 | ₩13,402 | ₩13,416 | -0.30% | 44.9만 |
|---|
| 2025.12.16 | ₩13,416 | ₩13,456 | ₩13,389 | ₩13,429 | +0.10% | 47.7만 |
|---|
| 2025.12.15 | ₩13,456 | ₩13,483 | ₩13,416 | ₩13,416 | -0.30% | 56.3만 |
|---|
| 2025.12.12 | ₩13,469 | ₩13,496 | ₩13,402 | ₩13,429 | -0.30% | 59.7만 |
|---|
| 2025.12.11 | ₩13,469 | ₩13,523 | ₩13,429 | ₩13,443 | -0.20% | 65.8만 |
|---|
| 2025.12.10 | ₩13,483 | ₩13,536 | ₩13,389 | ₩13,483 | 0.00% | 96만 |
|---|
| 2025.12.09 | ₩13,402 | ₩13,469 | ₩13,389 | ₩13,402 | 0.00% | 43.4만 |
|---|
| 2025.12.08 | ₩13,523 | ₩13,536 | ₩13,362 | ₩13,416 | -0.79% | 74.1만 |
|---|
| 2025.12.05 | ₩13,550 | ₩13,617 | ₩13,443 | ₩13,496 | -0.40% | 54.7만 |
|---|
| 2025.12.04 | ₩13,563 | ₩13,617 | ₩13,496 | ₩13,563 | 0.00% | 46.8만 |
|---|
| 2025.12.03 | ₩13,456 | ₩13,550 | ₩13,416 | ₩13,536 | +0.60% | 60.8만 |
|---|
| 2025.12.02 | ₩13,563 | ₩13,590 | ₩13,443 | ₩13,456 | -0.79% | 63만 |
|---|
| 2025.12.01 | ₩13,751 | ₩13,778 | ₩13,523 | ₩13,563 | -1.37% | 66.3만 |
|---|
| 2025.11.28 | ₩13,791 | ₩13,858 | ₩13,644 | ₩13,711 | -0.58% | 48.7만 |
|---|
| 2025.11.26 | ₩13,738 | ₩13,885 | ₩13,738 | ₩13,858 | +0.88% | 63.4만 |
|---|
| 2025.11.25 | ₩13,738 | ₩13,805 | ₩13,697 | ₩13,765 | +0.20% | 58.1만 |
|---|
| 2025.11.24 | ₩13,617 | ₩13,738 | ₩13,604 | ₩13,738 | +0.89% | 49.8만 |
|---|
| 2025.11.21 | ₩13,604 | ₩13,630 | ₩13,523 | ₩13,590 | -0.10% | 50.2만 |
|---|
| 2025.11.20 | ₩13,657 | ₩13,711 | ₩13,523 | ₩13,523 | -0.98% | 51.6만 |
|---|
| 2025.11.19 | ₩13,577 | ₩13,644 | ₩13,523 | ₩13,644 | +0.49% | 47.8만 |
|---|
| 2025.11.18 | ₩13,429 | ₩13,577 | ₩13,429 | ₩13,577 | +1.10% | 36만 |
|---|
| 2025.11.17 | ₩13,563 | ₩13,577 | ₩13,443 | ₩13,443 | -0.89% | 42.2만 |
|---|
| 2025.11.14 | ₩13,496 | ₩13,617 | ₩13,443 | ₩13,563 | +0.50% | 39.8만 |
|---|
| 2025.11.13 | ₩13,590 | ₩13,630 | ₩13,496 | ₩13,510 | -0.59% | 45.4만 |
|---|
| 2025.11.12 | ₩13,671 | ₩13,697 | ₩13,590 | ₩13,590 | -0.59% | 44.3만 |
|---|
| 2025.11.11 | ₩13,671 | ₩13,697 | ₩13,630 | ₩13,697 | +0.20% | 39.7만 |
|---|
| 2025.11.10 | ₩13,630 | ₩13,684 | ₩13,563 | ₩13,684 | +0.39% | 78만 |
|---|
| 2025.11.07 | ₩13,443 | ₩13,604 | ₩13,443 | ₩13,536 | +0.70% | 51.8만 |
|---|
| 2025.11.06 | ₩13,550 | ₩13,590 | ₩13,416 | ₩13,443 | -0.79% | 46.8만 |
|---|
| 2025.11.05 | ₩13,429 | ₩13,550 | ₩13,362 | ₩13,550 | +0.90% | 59.1만 |
|---|
| 2025.11.04 | ₩13,375 | ₩13,443 | ₩13,375 | ₩13,389 | +0.10% | 52.5만 |
|---|
| 2025.11.03 | ₩13,563 | ₩13,630 | ₩13,335 | ₩13,496 | -0.49% | 73.5만 |
|---|
| 2025.10.31 | ₩13,577 | ₩13,657 | ₩13,469 | ₩13,644 | +0.49% | 58.5만 |
|---|
| 2025.10.30 | ₩13,657 | ₩13,697 | ₩13,630 | ₩13,657 | 0.00% | 41.4만 |
|---|
| 2025.10.29 | ₩13,630 | ₩13,711 | ₩13,617 | ₩13,657 | +0.20% | 62.9만 |
|---|
| 2025.10.28 | ₩13,644 | ₩13,697 | ₩13,577 | ₩13,630 | -0.10% | 45.2만 |
|---|
| 2025.10.27 | ₩13,604 | ₩13,697 | ₩13,590 | ₩13,644 | +0.30% | 71.1만 |
|---|
| 2025.10.24 | ₩13,550 | ₩13,751 | ₩13,536 | ₩13,724 | +1.29% | 73.5만 |
|---|
| 2025.10.23 | ₩13,443 | ₩13,550 | ₩13,429 | ₩13,523 | +0.60% | 53.1만 |
|---|
| 2025.10.22 | ₩13,416 | ₩13,443 | ₩13,402 | ₩13,443 | +0.20% | 37.8만 |
|---|
| 2025.10.21 | ₩13,416 | ₩13,416 | ₩13,349 | ₩13,389 | -0.20% | 46.4만 |
|---|
| 2025.10.20 | ₩13,375 | ₩13,443 | ₩13,375 | ₩13,402 | +0.20% | 42.7만 |
|---|
| 2025.10.17 | ₩13,402 | ₩13,416 | ₩13,322 | ₩13,349 | -0.40% | 46.2만 |
|---|
| 2025.10.16 | ₩13,429 | ₩13,469 | ₩13,362 | ₩13,375 | -0.40% | 62.8만 |
|---|
| 2025.10.15 | ₩13,469 | ₩13,510 | ₩13,416 | ₩13,443 | -0.20% | 51.7만 |
|---|
| 2025.10.14 | ₩13,362 | ₩13,469 | ₩13,349 | ₩13,443 | +0.60% | 48.4만 |
|---|
| 2025.10.13 | ₩13,402 | ₩13,429 | ₩13,349 | ₩13,389 | -0.10% | 48.1만 |
|---|
| 2025.10.10 | ₩13,429 | ₩13,456 | ₩13,295 | ₩13,322 | -0.80% | 82.4만 |
|---|