시장 데이터를 불러오는 중
전체 종목
DoubleLine Income Solutions Fund Common Shares of Beneficial Interests 과거 주가
DoubleLine Income Solutions Fund Common Shares of Beneficial Interests · DSL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DoubleLine Income Solutions Fund Common Shares of Beneficial Interests · DSL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,239 | ₩13,333 | ₩13,146 | ₩13,280 | +0.30% | 96.9만 |
| 2026.10.08 | ₩13,092 | ₩13,280 | ₩13,038 | ₩13,266 | +1.33% | 141.2만 |
| 2026.10.07 | ₩13,199 | ₩13,226 | ₩13,105 | ₩13,132 | -0.51% | 111.6만 |
| 2026.10.06 | ₩13,239 | ₩13,266 | ₩13,146 | ₩13,266 | +0.20% | 85.6만 |
| 2026.10.05 | ₩13,333 | ₩13,347 | ₩13,159 | ₩13,159 | -1.31% | 70만 |
| 2026.10.02 | ₩13,400 | ₩13,481 | ₩13,320 | ₩13,347 | -0.40% | 72.7만 |
| 2026.10.01 | ₩13,373 | ₩13,400 | ₩13,199 | ₩13,387 | +0.10% | 82만 |
| 2026.09.30 | ₩13,467 | ₩13,521 | ₩13,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,400 |
| -0.50% |
| 127.3만 |
| 2026.09.29 | ₩13,280 | ₩13,467 | ₩13,266 | ₩13,427 | +1.11% | 80.3만 |
|---|
| 2026.09.28 | ₩13,373 | ₩13,400 | ₩13,172 | ₩13,280 | -0.70% | 96.8만 |
|---|
| 2026.09.25 | ₩13,360 | ₩13,440 | ₩13,293 | ₩13,427 | +0.50% | 72.9만 |
|---|
| 2026.09.24 | ₩13,293 | ₩13,400 | ₩13,239 | ₩13,333 | +0.30% | 110.3만 |
|---|
| 2026.09.23 | ₩13,534 | ₩13,561 | ₩13,360 | ₩13,360 | -1.29% | 111.7만 |
|---|
| 2026.09.22 | ₩13,561 | ₩13,641 | ₩13,467 | ₩13,534 | -0.20% | 98.3만 |
|---|
| 2026.09.21 | ₩13,668 | ₩13,668 | ₩13,561 | ₩13,615 | -0.39% | 86만 |
|---|
| 2026.09.18 | ₩13,735 | ₩13,749 | ₩13,641 | ₩13,668 | -0.49% | 61.6만 |
|---|
| 2026.09.17 | ₩13,655 | ₩13,789 | ₩13,641 | ₩13,749 | +0.69% | 49.1만 |
|---|
| 2026.09.16 | ₩13,548 | ₩13,722 | ₩13,548 | ₩13,628 | +0.59% | 54.6만 |
|---|
| 2026.09.15 | ₩13,883 | ₩13,883 | ₩13,682 | ₩13,735 | -1.06% | 81만 |
|---|
| 2026.09.14 | ₩13,869 | ₩13,936 | ₩13,789 | ₩13,869 | 0.00% | 74.1만 |
|---|
| 2026.09.11 | ₩14,003 | ₩14,043 | ₩13,936 | ₩13,936 | -0.48% | 30.3만 |
|---|
| 2026.09.10 | ₩14,070 | ₩14,084 | ₩13,963 | ₩14,003 | -0.48% | 51.1만 |
|---|
| 2026.09.09 | ₩14,070 | ₩14,137 | ₩14,070 | ₩14,097 | +0.19% | 38.9만 |
|---|
| 2026.09.08 | ₩14,070 | ₩14,097 | ₩14,057 | ₩14,070 | 0.00% | 40만 |
|---|
| 2026.09.04 | ₩14,097 | ₩14,137 | ₩14,084 | ₩14,084 | -0.10% | 37.2만 |
|---|
| 2026.09.03 | ₩14,164 | ₩14,191 | ₩14,110 | ₩14,124 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩14,151 | ₩14,191 | ₩14,110 | ₩14,124 | -0.19% | 84.6만 |
|---|
| 2026.09.01 | ₩14,258 | ₩14,258 | ₩14,124 | ₩14,177 | -0.56% | 71.1만 |
|---|
| 2026.08.31 | ₩14,392 | ₩14,392 | ₩14,218 | ₩14,258 | -0.93% | 77.5만 |
|---|
| 2026.08.28 | ₩14,298 | ₩14,378 | ₩14,258 | ₩14,311 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩14,311 | ₩14,311 | ₩14,204 | ₩14,244 | -0.47% | 33.7만 |
|---|
| 2026.08.26 | ₩14,298 | ₩14,298 | ₩14,218 | ₩14,258 | -0.28% | 39.1만 |
|---|
| 2026.08.25 | ₩14,218 | ₩14,298 | ₩14,204 | ₩14,285 | +0.47% | 41.8만 |
|---|
| 2026.08.24 | ₩14,124 | ₩14,204 | ₩14,124 | ₩14,204 | +0.57% | 52.6만 |
|---|
| 2026.08.21 | ₩14,177 | ₩14,218 | ₩14,124 | ₩14,124 | -0.38% | 46.6만 |
|---|
| 2026.08.20 | ₩14,244 | ₩14,325 | ₩14,110 | ₩14,110 | -0.94% | 66.9만 |
|---|
| 2026.08.19 | ₩14,298 | ₩14,432 | ₩14,231 | ₩14,231 | -0.47% | 113.3만 |
|---|
| 2026.08.18 | ₩14,445 | ₩14,700 | ₩14,325 | ₩14,338 | -0.74% | 80.2만 |
|---|
| 2026.08.17 | ₩14,539 | ₩14,553 | ₩14,445 | ₩14,445 | -0.65% | 48.9만 |
|---|
| 2026.08.14 | ₩14,486 | ₩14,539 | ₩14,472 | ₩14,526 | +0.28% | 37.4만 |
|---|
| 2026.08.13 | ₩14,392 | ₩14,486 | ₩14,378 | ₩14,472 | +0.56% | 30.6만 |
|---|
| 2026.08.12 | ₩14,459 | ₩14,472 | ₩14,365 | ₩14,392 | -0.46% | 42.7만 |
|---|
| 2026.08.11 | ₩14,459 | ₩14,472 | ₩14,378 | ₩14,378 | -0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩14,553 | ₩14,687 | ₩14,392 | ₩14,392 | -1.10% | 70.1만 |
|---|
| 2026.08.07 | ₩14,378 | ₩14,539 | ₩14,378 | ₩14,526 | +1.03% | 64만 |
|---|
| 2026.08.06 | ₩14,365 | ₩14,378 | ₩14,298 | ₩14,338 | -0.19% | 26.4만 |
|---|
| 2026.08.05 | ₩14,365 | ₩14,378 | ₩14,298 | ₩14,298 | -0.47% | 40.7만 |
|---|
| 2026.08.04 | ₩14,338 | ₩14,405 | ₩14,311 | ₩14,365 | +0.19% | 51.5만 |
|---|
| 2026.08.03 | ₩14,311 | ₩14,338 | ₩14,271 | ₩14,298 | -0.09% | 49만 |
|---|
| 2026.07.31 | ₩14,392 | ₩14,405 | ₩14,271 | ₩14,298 | -0.65% | 44.4만 |
|---|
| 2026.07.30 | ₩14,285 | ₩14,338 | ₩14,177 | ₩14,338 | +0.38% | 53.6만 |
|---|
| 2026.07.29 | ₩14,285 | ₩14,325 | ₩14,231 | ₩14,258 | -0.19% | 28.2만 |
|---|
| 2026.07.28 | ₩14,338 | ₩14,338 | ₩14,244 | ₩14,338 | 0.00% | 47.5만 |
|---|
| 2026.07.27 | ₩14,231 | ₩14,338 | ₩14,070 | ₩14,338 | +0.75% | 41.2만 |
|---|
| 2026.07.24 | ₩14,298 | ₩14,311 | ₩14,137 | ₩14,137 | -1.12% | 62.3만 |
|---|
| 2026.07.23 | ₩14,352 | ₩14,365 | ₩14,244 | ₩14,244 | -0.75% | 37.7만 |
|---|
| 2026.07.22 | ₩14,445 | ₩14,472 | ₩14,378 | ₩14,419 | -0.19% | 61.2만 |
|---|
| 2026.07.21 | ₩14,459 | ₩14,472 | ₩14,419 | ₩14,459 | 0.00% | 41.8만 |
|---|
| 2026.07.20 | ₩14,258 | ₩14,445 | ₩14,244 | ₩14,419 | +1.13% | 63.3만 |
|---|
| 2026.07.17 | ₩14,285 | ₩14,338 | ₩14,218 | ₩14,244 | -0.28% | 224.1만 |
|---|
| 2026.07.16 | ₩14,338 | ₩14,405 | ₩14,311 | ₩14,338 | 0.00% | 77.4만 |
|---|
| 2026.07.15 | ₩14,499 | ₩14,553 | ₩14,352 | ₩14,365 | -0.92% | 101.9만 |
|---|
| 2026.07.14 | ₩14,740 | ₩14,740 | ₩14,620 | ₩14,646 | -0.64% | 55.6만 |
|---|
| 2026.07.13 | ₩14,767 | ₩14,807 | ₩14,673 | ₩14,727 | -0.27% | 60.7만 |
|---|
| 2026.07.10 | ₩14,740 | ₩14,807 | ₩14,740 | ₩14,807 | +0.45% | 31.1만 |
|---|
| 2026.07.09 | ₩14,700 | ₩14,767 | ₩14,660 | ₩14,754 | +0.36% | 33.1만 |
|---|
| 2026.07.08 | ₩14,713 | ₩14,794 | ₩14,606 | ₩14,673 | -0.27% | 36.4만 |
|---|
| 2026.07.07 | ₩14,673 | ₩14,767 | ₩14,673 | ₩14,700 | +0.18% | 34만 |
|---|
| 2026.07.06 | ₩14,740 | ₩14,754 | ₩14,660 | ₩14,660 | -0.55% | 28만 |
|---|
| 2026.07.02 | ₩14,794 | ₩14,794 | ₩14,687 | ₩14,754 | -0.27% | 44.8만 |
|---|
| 2026.07.01 | ₩14,754 | ₩14,847 | ₩14,687 | ₩14,754 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩14,687 | ₩14,847 | ₩14,687 | ₩14,821 | +0.91% | 66.7만 |
|---|
| 2026.06.29 | ₩14,512 | ₩14,754 | ₩14,512 | ₩14,620 | +0.74% | 68.5만 |
|---|
| 2026.06.26 | ₩14,459 | ₩14,566 | ₩14,459 | ₩14,486 | +0.19% | 46.9만 |
|---|
| 2026.06.25 | ₩14,512 | ₩14,566 | ₩14,499 | ₩14,512 | 0.00% | 56.6만 |
|---|
| 2026.06.24 | ₩14,553 | ₩14,553 | ₩14,445 | ₩14,459 | -0.64% | 47.2만 |
|---|
| 2026.06.23 | ₩14,432 | ₩14,499 | ₩14,419 | ₩14,486 | +0.37% | 53.8만 |
|---|
| 2026.06.22 | ₩14,445 | ₩14,553 | ₩14,445 | ₩14,445 | 0.00% | 45.7만 |
|---|
| 2026.06.18 | ₩14,419 | ₩14,526 | ₩14,405 | ₩14,472 | +0.37% | 60.5만 |
|---|
| 2026.06.17 | ₩14,512 | ₩14,606 | ₩14,486 | ₩14,486 | -0.18% | 47.5만 |
|---|
| 2026.06.16 | ₩14,754 | ₩14,807 | ₩14,673 | ₩14,700 | -0.36% | 43.3만 |
|---|
| 2026.06.15 | ₩14,821 | ₩14,821 | ₩14,713 | ₩14,767 | -0.36% | 52.5만 |
|---|
| 2026.06.12 | ₩14,593 | ₩14,740 | ₩14,593 | ₩14,713 | +0.83% | 31.4만 |
|---|
| 2026.06.11 | ₩14,553 | ₩14,593 | ₩14,499 | ₩14,566 | +0.09% | 27만 |
|---|
| 2026.06.10 | ₩14,512 | ₩14,593 | ₩14,472 | ₩14,499 | -0.09% | 34.6만 |
|---|
| 2026.06.09 | ₩14,620 | ₩14,620 | ₩14,432 | ₩14,499 | -0.82% | 50만 |
|---|
| 2026.06.08 | ₩14,579 | ₩14,593 | ₩14,539 | ₩14,566 | -0.09% | 31만 |
|---|
| 2026.06.05 | ₩14,606 | ₩14,620 | ₩14,459 | ₩14,579 | -0.18% | 44.9만 |
|---|
| 2026.06.04 | ₩14,606 | ₩14,660 | ₩14,579 | ₩14,620 | +0.09% | 29.3만 |
|---|
| 2026.06.03 | ₩14,687 | ₩14,727 | ₩14,553 | ₩14,593 | -0.64% | 36.3만 |
|---|
| 2026.06.02 | ₩14,727 | ₩14,740 | ₩14,633 | ₩14,700 | -0.18% | 28.1만 |
|---|
| 2026.06.01 | ₩14,780 | ₩14,847 | ₩14,646 | ₩14,687 | -0.63% | 59.1만 |
|---|
| 2026.05.29 | ₩14,874 | ₩14,914 | ₩14,807 | ₩14,821 | -0.36% | 45.9만 |
|---|
| 2026.05.28 | ₩14,754 | ₩14,861 | ₩14,727 | ₩14,794 | +0.27% | 49만 |
|---|
| 2026.05.27 | ₩14,660 | ₩14,821 | ₩14,620 | ₩14,713 | +0.37% | 38.8만 |
|---|
| 2026.05.26 | ₩14,593 | ₩14,646 | ₩14,593 | ₩14,606 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩14,579 | ₩14,660 | ₩14,553 | ₩14,579 | 0.00% | 31.3만 |
|---|
| 2026.05.21 | ₩14,633 | ₩14,633 | ₩14,512 | ₩14,539 | -0.64% | 31.3만 |
|---|
| 2026.05.20 | ₩14,419 | ₩14,673 | ₩14,352 | ₩14,660 | +1.67% | 64.7만 |
|---|
| 2026.05.19 | ₩14,338 | ₩14,459 | ₩14,285 | ₩14,352 | +0.09% | 56.6만 |
|---|
| 2026.05.18 | ₩14,352 | ₩14,472 | ₩14,325 | ₩14,378 | +0.19% | 76.8만 |
|---|
| 2026.05.15 | ₩14,365 | ₩14,660 | ₩14,137 | ₩14,405 | +0.28% | 81.4만 |
|---|
| 2026.05.14 | ₩14,646 | ₩14,673 | ₩14,566 | ₩14,660 | +0.09% | 64.7만 |
|---|
| 2026.05.13 | ₩14,794 | ₩14,807 | ₩14,687 | ₩14,687 | -0.72% | 56.2만 |
|---|
| 2026.05.12 | ₩14,861 | ₩14,928 | ₩14,754 | ₩14,928 | +0.45% | 56.2만 |
|---|
| 2026.05.11 | ₩14,861 | ₩14,874 | ₩14,754 | ₩14,834 | -0.18% | 66.4만 |
|---|
| 2026.05.08 | ₩14,995 | ₩14,995 | ₩14,821 | ₩14,914 | -0.54% | 44.8만 |
|---|
| 2026.05.07 | ₩14,968 | ₩15,008 | ₩14,914 | ₩14,955 | -0.09% | 31.5만 |
|---|
| 2026.05.06 | ₩14,928 | ₩14,995 | ₩14,834 | ₩14,968 | +0.27% | 62.6만 |
|---|
| 2026.05.05 | ₩14,914 | ₩14,914 | ₩14,821 | ₩14,874 | -0.27% | 35.7만 |
|---|
| 2026.05.04 | ₩14,968 | ₩14,968 | ₩14,847 | ₩14,861 | -0.72% | 32.3만 |
|---|
| 2026.05.01 | ₩14,941 | ₩14,968 | ₩14,901 | ₩14,941 | 0.00% | 43.5만 |
|---|
| 2026.04.30 | ₩14,888 | ₩14,901 | ₩14,780 | ₩14,888 | 0.00% | 49.8만 |
|---|
| 2026.04.29 | ₩14,740 | ₩14,834 | ₩14,673 | ₩14,807 | +0.45% | 50.7만 |
|---|
| 2026.04.28 | ₩14,713 | ₩14,767 | ₩14,673 | ₩14,740 | +0.18% | 31.7만 |
|---|
| 2026.04.27 | ₩14,740 | ₩14,807 | ₩14,660 | ₩14,767 | +0.18% | 56.3만 |
|---|
| 2026.04.24 | ₩14,740 | ₩14,780 | ₩14,646 | ₩14,687 | -0.36% | 45.2만 |
|---|
| 2026.04.23 | ₩14,767 | ₩14,821 | ₩14,687 | ₩14,700 | -0.45% | 42.7만 |
|---|
| 2026.04.22 | ₩14,901 | ₩14,901 | ₩14,767 | ₩14,807 | -0.63% | 49.2만 |
|---|
| 2026.04.21 | ₩14,874 | ₩14,914 | ₩14,807 | ₩14,821 | -0.36% | 31.5만 |
|---|
| 2026.04.20 | ₩14,807 | ₩14,914 | ₩14,780 | ₩14,874 | +0.45% | 46만 |
|---|
| 2026.04.17 | ₩14,807 | ₩14,941 | ₩14,807 | ₩14,861 | +0.36% | 47.8만 |
|---|
| 2026.04.16 | ₩14,780 | ₩14,847 | ₩14,700 | ₩14,727 | -0.36% | 61.1만 |
|---|
| 2026.04.15 | ₩14,874 | ₩14,888 | ₩14,821 | ₩14,861 | -0.09% | 30.8만 |
|---|
| 2026.04.14 | ₩14,968 | ₩15,062 | ₩14,941 | ₩15,022 | +0.36% | 49.5만 |
|---|
| 2026.04.13 | ₩14,821 | ₩14,968 | ₩14,660 | ₩14,901 | +0.54% | 70.8만 |
|---|
| 2026.04.10 | ₩14,834 | ₩14,834 | ₩14,727 | ₩14,794 | -0.27% | 46.7만 |
|---|
| 2026.04.09 | ₩14,687 | ₩14,754 | ₩14,606 | ₩14,740 | +0.36% | 38.1만 |
|---|
| 2026.04.08 | ₩14,861 | ₩14,874 | ₩14,687 | ₩14,713 | -0.99% | 72.4만 |
|---|
| 2026.04.07 | ₩14,633 | ₩14,727 | ₩14,526 | ₩14,579 | -0.37% | 43만 |
|---|
| 2026.04.06 | ₩14,419 | ₩14,700 | ₩14,419 | ₩14,633 | +1.49% | 72.6만 |
|---|
| 2026.04.02 | ₩14,405 | ₩14,459 | ₩14,231 | ₩14,338 | -0.47% | 85만 |
|---|
| 2026.04.01 | ₩14,593 | ₩14,593 | ₩14,378 | ₩14,499 | -0.64% | 63.3만 |
|---|
| 2026.03.31 | ₩14,258 | ₩14,579 | ₩14,218 | ₩14,512 | +1.79% | 96.8만 |
|---|
| 2026.03.30 | ₩14,151 | ₩14,204 | ₩14,057 | ₩14,110 | -0.28% | 63만 |
|---|
| 2026.03.27 | ₩14,218 | ₩14,271 | ₩14,057 | ₩14,110 | -0.75% | 98.5만 |
|---|
| 2026.03.26 | ₩14,271 | ₩14,298 | ₩14,204 | ₩14,231 | -0.28% | 54.5만 |
|---|
| 2026.03.25 | ₩14,338 | ₩14,432 | ₩14,311 | ₩14,311 | -0.19% | 45만 |
|---|
| 2026.03.24 | ₩14,231 | ₩14,338 | ₩14,204 | ₩14,285 | +0.38% | 72만 |
|---|
| 2026.03.23 | ₩14,285 | ₩14,338 | ₩14,191 | ₩14,298 | +0.09% | 67.2만 |
|---|
| 2026.03.20 | ₩14,459 | ₩14,459 | ₩14,177 | ₩14,204 | -1.76% | 85.4만 |
|---|
| 2026.03.19 | ₩14,620 | ₩14,620 | ₩14,378 | ₩14,472 | -1.01% | 81.4만 |
|---|
| 2026.03.18 | ₩14,807 | ₩14,847 | ₩14,620 | ₩14,660 | -1.00% | 59.3만 |
|---|
| 2026.03.17 | ₩14,888 | ₩14,941 | ₩14,861 | ₩14,941 | +0.36% | 36.2만 |
|---|
| 2026.03.16 | ₩14,687 | ₩14,834 | ₩14,687 | ₩14,834 | +1.00% | 48.3만 |
|---|
| 2026.03.13 | ₩14,847 | ₩14,941 | ₩14,633 | ₩14,633 | -1.44% | 72.4만 |
|---|
| 2026.03.12 | ₩14,955 | ₩14,968 | ₩14,807 | ₩14,807 | -0.99% | 47.6만 |
|---|
| 2026.03.11 | ₩14,981 | ₩14,995 | ₩14,874 | ₩14,981 | 0.00% | 46.1만 |
|---|
| 2026.03.10 | ₩14,847 | ₩14,955 | ₩14,821 | ₩14,941 | +0.63% | 41.4만 |
|---|
| 2026.03.09 | ₩14,740 | ₩14,821 | ₩14,566 | ₩14,821 | +0.55% | 117.1만 |
|---|
| 2026.03.06 | ₩15,062 | ₩15,089 | ₩14,874 | ₩14,914 | -0.98% | 56.2만 |
|---|
| 2026.03.05 | ₩15,249 | ₩15,249 | ₩15,075 | ₩15,075 | -1.14% | 38.8만 |
|---|
| 2026.03.04 | ₩15,182 | ₩15,249 | ₩15,142 | ₩15,249 | +0.44% | 39.1만 |
|---|
| 2026.03.03 | ₩15,249 | ₩15,249 | ₩15,089 | ₩15,156 | -0.62% | 61만 |
|---|
| 2026.03.02 | ₩15,209 | ₩15,370 | ₩15,169 | ₩15,316 | +0.70% | 52.1만 |
|---|
| 2026.02.27 | ₩15,343 | ₩15,357 | ₩15,236 | ₩15,290 | -0.35% | 68.9만 |
|---|
| 2026.02.26 | ₩15,397 | ₩15,410 | ₩15,290 | ₩15,303 | -0.61% | 47.6만 |
|---|
| 2026.02.25 | ₩15,424 | ₩15,437 | ₩15,370 | ₩15,397 | -0.17% | 29.6만 |
|---|
| 2026.02.24 | ₩15,316 | ₩15,410 | ₩15,263 | ₩15,383 | +0.44% | 38.8만 |
|---|
| 2026.02.23 | ₩15,450 | ₩15,491 | ₩15,357 | ₩15,370 | -0.52% | 53.8만 |
|---|
| 2026.02.20 | ₩15,464 | ₩15,477 | ₩15,397 | ₩15,464 | 0.00% | 40.6만 |
|---|
| 2026.02.19 | ₩15,504 | ₩15,504 | ₩15,357 | ₩15,477 | -0.17% | 75.3만 |
|---|
| 2026.02.18 | ₩15,504 | ₩15,531 | ₩15,437 | ₩15,504 | 0.00% | 77.1만 |
|---|
| 2026.02.17 | ₩15,504 | ₩15,665 | ₩15,477 | ₩15,598 | +0.61% | 109.6만 |
|---|
| 2026.02.13 | ₩15,450 | ₩15,504 | ₩15,410 | ₩15,491 | +0.26% | 63만 |
|---|
| 2026.02.12 | ₩15,517 | ₩15,531 | ₩15,410 | ₩15,410 | -0.69% | 47.4만 |
|---|
| 2026.02.11 | ₩15,464 | ₩15,504 | ₩15,464 | ₩15,504 | +0.26% | 53.8만 |
|---|
| 2026.02.10 | ₩15,383 | ₩15,424 | ₩15,370 | ₩15,424 | +0.26% | 43만 |
|---|
| 2026.02.09 | ₩15,370 | ₩15,383 | ₩15,316 | ₩15,370 | 0.00% | 51.6만 |
|---|
| 2026.02.06 | ₩15,357 | ₩15,437 | ₩15,330 | ₩15,330 | -0.17% | 93.4만 |
|---|
| 2026.02.05 | ₩15,397 | ₩15,410 | ₩15,316 | ₩15,316 | -0.52% | 47.8만 |
|---|
| 2026.02.04 | ₩15,437 | ₩15,464 | ₩15,383 | ₩15,397 | -0.26% | 58.2만 |
|---|
| 2026.02.03 | ₩15,357 | ₩15,410 | ₩15,303 | ₩15,410 | +0.35% | 51.4만 |
|---|
| 2026.02.02 | ₩15,424 | ₩15,437 | ₩15,209 | ₩15,316 | -0.70% | 95만 |
|---|
| 2026.01.30 | ₩15,437 | ₩15,477 | ₩15,357 | ₩15,383 | -0.35% | 59.2만 |
|---|
| 2026.01.29 | ₩15,397 | ₩15,424 | ₩15,330 | ₩15,383 | -0.09% | 87.3만 |
|---|
| 2026.01.28 | ₩15,290 | ₩15,316 | ₩15,263 | ₩15,303 | +0.09% | 39.2만 |
|---|
| 2026.01.27 | ₩15,276 | ₩15,303 | ₩15,196 | ₩15,276 | 0.00% | 43만 |
|---|
| 2026.01.26 | ₩15,316 | ₩15,316 | ₩15,236 | ₩15,249 | -0.44% | 31.2만 |
|---|
| 2026.01.23 | ₩15,330 | ₩15,343 | ₩15,249 | ₩15,276 | -0.35% | 39.8만 |
|---|
| 2026.01.22 | ₩15,249 | ₩15,316 | ₩15,196 | ₩15,249 | 0.00% | 56.8만 |
|---|
| 2026.01.21 | ₩15,169 | ₩15,209 | ₩15,115 | ₩15,196 | +0.18% | 36.3만 |
|---|
| 2026.01.20 | ₩15,182 | ₩15,236 | ₩15,115 | ₩15,115 | -0.44% | 68.6만 |
|---|
| 2026.01.16 | ₩15,196 | ₩15,263 | ₩15,129 | ₩15,249 | +0.35% | 230.9만 |
|---|
| 2026.01.15 | ₩15,142 | ₩15,249 | ₩15,129 | ₩15,223 | +0.53% | 115.8만 |
|---|
| 2026.01.14 | ₩15,075 | ₩15,156 | ₩15,048 | ₩15,156 | +0.53% | 72.7만 |
|---|
| 2026.01.13 | ₩15,182 | ₩15,263 | ₩15,156 | ₩15,223 | +0.26% | 81.4만 |
|---|
| 2026.01.12 | ₩15,129 | ₩15,182 | ₩15,062 | ₩15,182 | +0.35% | 107.5만 |
|---|
| 2026.01.09 | ₩15,142 | ₩15,169 | ₩15,102 | ₩15,142 | 0.00% | 56.7만 |
|---|
| 2026.01.08 | ₩15,142 | ₩15,156 | ₩15,035 | ₩15,102 | -0.27% | 68.3만 |
|---|
| 2026.01.07 | ₩15,156 | ₩15,182 | ₩15,102 | ₩15,102 | -0.35% | 56.5만 |
|---|
| 2026.01.06 | ₩15,102 | ₩15,156 | ₩15,062 | ₩15,142 | +0.27% | 50.7만 |
|---|
| 2026.01.05 | ₩15,102 | ₩15,156 | ₩15,075 | ₩15,075 | -0.18% | 67.5만 |
|---|
| 2026.01.02 | ₩15,169 | ₩15,169 | ₩15,008 | ₩15,048 | -0.80% | 100.8만 |
|---|
| 2025.12.31 | ₩15,115 | ₩15,142 | ₩15,062 | ₩15,102 | -0.09% | 149만 |
|---|
| 2025.12.30 | ₩15,115 | ₩15,142 | ₩15,048 | ₩15,142 | +0.18% | 92.3만 |
|---|
| 2025.12.29 | ₩15,048 | ₩15,115 | ₩15,048 | ₩15,075 | +0.18% | 86만 |
|---|
| 2025.12.26 | ₩15,048 | ₩15,129 | ₩15,022 | ₩15,115 | +0.45% | 53.6만 |
|---|
| 2025.12.24 | ₩14,995 | ₩15,062 | ₩14,955 | ₩15,048 | +0.36% | 43.1만 |
|---|
| 2025.12.23 | ₩14,981 | ₩15,022 | ₩14,955 | ₩15,008 | +0.18% | 84만 |
|---|
| 2025.12.22 | ₩15,008 | ₩15,022 | ₩14,914 | ₩14,981 | -0.18% | 221만 |
|---|
| 2025.12.19 | ₩14,941 | ₩15,048 | ₩14,941 | ₩15,022 | +0.54% | 106만 |
|---|
| 2025.12.18 | ₩14,995 | ₩15,035 | ₩14,941 | ₩15,022 | +0.18% | 103.2만 |
|---|
| 2025.12.17 | ₩14,955 | ₩15,022 | ₩14,901 | ₩14,955 | 0.00% | 97.9만 |
|---|
| 2025.12.16 | ₩15,129 | ₩15,129 | ₩15,048 | ₩15,089 | -0.27% | 59.1만 |
|---|
| 2025.12.15 | ₩15,048 | ₩15,142 | ₩15,035 | ₩15,102 | +0.36% | 61.5만 |
|---|
| 2025.12.12 | ₩15,048 | ₩15,089 | ₩15,035 | ₩15,062 | +0.09% | 66.6만 |
|---|
| 2025.12.11 | ₩15,089 | ₩15,142 | ₩15,075 | ₩15,102 | +0.09% | 48.5만 |
|---|
| 2025.12.10 | ₩15,089 | ₩15,142 | ₩15,022 | ₩15,115 | +0.18% | 64.3만 |
|---|
| 2025.12.09 | ₩15,089 | ₩15,156 | ₩15,062 | ₩15,089 | 0.00% | 64.9만 |
|---|
| 2025.12.08 | ₩15,169 | ₩15,196 | ₩14,995 | ₩15,089 | -0.53% | 85.5만 |
|---|
| 2025.12.05 | ₩15,182 | ₩15,263 | ₩15,129 | ₩15,142 | -0.26% | 68.7만 |
|---|
| 2025.12.04 | ₩15,182 | ₩15,209 | ₩15,142 | ₩15,169 | -0.09% | 57.3만 |
|---|
| 2025.12.03 | ₩15,115 | ₩15,223 | ₩15,115 | ₩15,182 | +0.44% | 67.8만 |
|---|
| 2025.12.02 | ₩15,249 | ₩15,263 | ₩15,129 | ₩15,142 | -0.70% | 58.1만 |
|---|
| 2025.12.01 | ₩15,129 | ₩15,236 | ₩15,115 | ₩15,182 | +0.35% | 93.7만 |
|---|
| 2025.11.28 | ₩15,303 | ₩15,303 | ₩15,209 | ₩15,263 | -0.26% | 47만 |
|---|
| 2025.11.26 | ₩15,209 | ₩15,276 | ₩15,169 | ₩15,236 | +0.18% | 62.9만 |
|---|
| 2025.11.25 | ₩15,102 | ₩15,223 | ₩15,102 | ₩15,209 | +0.71% | 65.8만 |
|---|
| 2025.11.24 | ₩14,995 | ₩15,142 | ₩14,995 | ₩15,115 | +0.80% | 69.8만 |
|---|
| 2025.11.21 | ₩14,941 | ₩14,968 | ₩14,874 | ₩14,955 | +0.09% | 75.5만 |
|---|
| 2025.11.20 | ₩14,981 | ₩15,048 | ₩14,847 | ₩14,928 | -0.36% | 99.8만 |
|---|
| 2025.11.19 | ₩14,968 | ₩15,062 | ₩14,928 | ₩14,955 | -0.09% | 102.8만 |
|---|
| 2025.11.18 | ₩15,330 | ₩15,330 | ₩15,156 | ₩15,236 | -0.61% | 82.1만 |
|---|
| 2025.11.17 | ₩15,410 | ₩15,410 | ₩15,303 | ₩15,303 | -0.70% | 50.9만 |
|---|
| 2025.11.14 | ₩15,370 | ₩15,477 | ₩15,357 | ₩15,437 | +0.44% | 46.8만 |
|---|
| 2025.11.13 | ₩15,544 | ₩15,558 | ₩15,370 | ₩15,397 | -0.95% | 84만 |
|---|
| 2025.11.12 | ₩15,477 | ₩15,584 | ₩15,437 | ₩15,531 | +0.35% | 76.7만 |
|---|
| 2025.11.11 | ₩15,477 | ₩15,531 | ₩15,437 | ₩15,477 | 0.00% | 33.3만 |
|---|
| 2025.11.10 | ₩15,517 | ₩15,544 | ₩15,424 | ₩15,450 | -0.43% | 49.8만 |
|---|
| 2025.11.07 | ₩15,491 | ₩15,571 | ₩15,410 | ₩15,437 | -0.35% | 82.3만 |
|---|
| 2025.11.06 | ₩15,464 | ₩15,491 | ₩15,424 | ₩15,464 | 0.00% | 59.1만 |
|---|
| 2025.11.05 | ₩15,477 | ₩15,571 | ₩15,437 | ₩15,464 | -0.09% | 47.7만 |
|---|
| 2025.11.04 | ₩15,504 | ₩15,531 | ₩15,303 | ₩15,504 | 0.00% | 60.1만 |
|---|
| 2025.11.03 | ₩15,732 | ₩15,772 | ₩15,491 | ₩15,544 | -1.19% | 121.1만 |
|---|
| 2025.10.31 | ₩15,812 | ₩15,852 | ₩15,692 | ₩15,772 | -0.25% | 86.1만 |
|---|
| 2025.10.30 | ₩15,678 | ₩15,799 | ₩15,638 | ₩15,718 | +0.26% | 62.9만 |
|---|
| 2025.10.29 | ₩15,718 | ₩15,772 | ₩15,611 | ₩15,759 | +0.26% | 90.8만 |
|---|
| 2025.10.28 | ₩15,745 | ₩15,759 | ₩15,638 | ₩15,705 | -0.26% | 115만 |
|---|
| 2025.10.27 | ₩15,812 | ₩15,852 | ₩15,705 | ₩15,759 | -0.34% | 79.7만 |
|---|
| 2025.10.24 | ₩15,893 | ₩15,919 | ₩15,785 | ₩15,799 | -0.59% | 50.2만 |
|---|
| 2025.10.23 | ₩15,879 | ₩15,933 | ₩15,799 | ₩15,839 | -0.25% | 39만 |
|---|
| 2025.10.22 | ₩15,839 | ₩15,879 | ₩15,759 | ₩15,826 | -0.08% | 41.5만 |
|---|
| 2025.10.21 | ₩15,611 | ₩15,826 | ₩15,611 | ₩15,799 | +1.20% | 70만 |
|---|
| 2025.10.20 | ₩15,638 | ₩15,759 | ₩15,584 | ₩15,584 | -0.34% | 57.4만 |
|---|
| 2025.10.17 | ₩15,772 | ₩15,772 | ₩15,571 | ₩15,651 | -0.76% | 96.1만 |
|---|
| 2025.10.16 | ₩15,986 | ₩16,013 | ₩15,651 | ₩15,799 | -1.17% | 92.5만 |
|---|
| 2025.10.15 | ₩16,000 | ₩16,107 | ₩15,946 | ₩15,973 | -0.17% | 58만 |
|---|
| 2025.10.14 | ₩16,094 | ₩16,134 | ₩15,973 | ₩16,107 | +0.08% | 63.1만 |
|---|
| 2025.10.13 | ₩16,281 | ₩16,308 | ₩16,147 | ₩16,174 | -0.66% | 60.8만 |
|---|
| 2025.10.10 | ₩16,469 | ₩16,469 | ₩16,107 | ₩16,187 | -1.71% | 59.6만 |
|---|