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 | ₩13,249 | ₩13,343 | ₩13,155 | ₩13,289 | +0.30% | 96.9만 |
| 2026.10.08 | ₩13,101 | ₩13,289 | ₩13,048 | ₩13,276 | +1.33% | 141.2만 |
| 2026.10.07 | ₩13,209 | ₩13,235 | ₩13,115 | ₩13,142 | -0.51% | 111.6만 |
| 2026.10.06 | ₩13,249 | ₩13,276 | ₩13,155 | ₩13,276 | +0.20% | 85.6만 |
| 2026.10.05 | ₩13,343 | ₩13,356 | ₩13,168 | ₩13,168 | -1.31% | 70만 |
| 2026.10.02 | ₩13,410 | ₩13,490 | ₩13,329 | ₩13,356 | -0.40% | 72.7만 |
| 2026.10.01 | ₩13,383 | ₩13,410 | ₩13,209 | ₩13,396 | +0.10% | 82만 |
| 2026.09.30 | ₩13,477 | ₩13,530 | ₩13,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,410 |
| -0.50% |
| 127.3만 |
| 2026.09.29 | ₩13,289 | ₩13,477 | ₩13,276 | ₩13,437 | +1.11% | 80.3만 |
|---|
| 2026.09.28 | ₩13,383 | ₩13,410 | ₩13,182 | ₩13,289 | -0.70% | 96.8만 |
|---|
| 2026.09.25 | ₩13,370 | ₩13,450 | ₩13,303 | ₩13,437 | +0.50% | 72.9만 |
|---|
| 2026.09.24 | ₩13,303 | ₩13,410 | ₩13,249 | ₩13,343 | +0.30% | 110.3만 |
|---|
| 2026.09.23 | ₩13,544 | ₩13,571 | ₩13,370 | ₩13,370 | -1.29% | 111.7만 |
|---|
| 2026.09.22 | ₩13,571 | ₩13,651 | ₩13,477 | ₩13,544 | -0.20% | 98.3만 |
|---|
| 2026.09.21 | ₩13,678 | ₩13,678 | ₩13,571 | ₩13,624 | -0.39% | 86만 |
|---|
| 2026.09.18 | ₩13,745 | ₩13,758 | ₩13,651 | ₩13,678 | -0.49% | 61.6만 |
|---|
| 2026.09.17 | ₩13,665 | ₩13,799 | ₩13,651 | ₩13,758 | +0.69% | 49.1만 |
|---|
| 2026.09.16 | ₩13,557 | ₩13,732 | ₩13,557 | ₩13,638 | +0.59% | 54.6만 |
|---|
| 2026.09.15 | ₩13,893 | ₩13,893 | ₩13,691 | ₩13,745 | -1.06% | 81만 |
|---|
| 2026.09.14 | ₩13,879 | ₩13,946 | ₩13,799 | ₩13,879 | 0.00% | 74.1만 |
|---|
| 2026.09.11 | ₩14,013 | ₩14,053 | ₩13,946 | ₩13,946 | -0.48% | 30.3만 |
|---|
| 2026.09.10 | ₩14,080 | ₩14,094 | ₩13,973 | ₩14,013 | -0.48% | 51.1만 |
|---|
| 2026.09.09 | ₩14,080 | ₩14,147 | ₩14,080 | ₩14,107 | +0.19% | 38.9만 |
|---|
| 2026.09.08 | ₩14,080 | ₩14,107 | ₩14,067 | ₩14,080 | 0.00% | 40만 |
|---|
| 2026.09.04 | ₩14,107 | ₩14,147 | ₩14,094 | ₩14,094 | -0.10% | 37.2만 |
|---|
| 2026.09.03 | ₩14,174 | ₩14,201 | ₩14,121 | ₩14,134 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩14,161 | ₩14,201 | ₩14,121 | ₩14,134 | -0.19% | 84.6만 |
|---|
| 2026.09.01 | ₩14,268 | ₩14,268 | ₩14,134 | ₩14,188 | -0.56% | 71.1만 |
|---|
| 2026.08.31 | ₩14,402 | ₩14,402 | ₩14,228 | ₩14,268 | -0.93% | 77.5만 |
|---|
| 2026.08.28 | ₩14,308 | ₩14,389 | ₩14,268 | ₩14,322 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩14,322 | ₩14,322 | ₩14,214 | ₩14,255 | -0.47% | 33.7만 |
|---|
| 2026.08.26 | ₩14,308 | ₩14,308 | ₩14,228 | ₩14,268 | -0.28% | 39.1만 |
|---|
| 2026.08.25 | ₩14,228 | ₩14,308 | ₩14,214 | ₩14,295 | +0.47% | 41.8만 |
|---|
| 2026.08.24 | ₩14,134 | ₩14,214 | ₩14,134 | ₩14,214 | +0.57% | 52.6만 |
|---|
| 2026.08.21 | ₩14,188 | ₩14,228 | ₩14,134 | ₩14,134 | -0.38% | 46.6만 |
|---|
| 2026.08.20 | ₩14,255 | ₩14,335 | ₩14,121 | ₩14,121 | -0.94% | 66.9만 |
|---|
| 2026.08.19 | ₩14,308 | ₩14,442 | ₩14,241 | ₩14,241 | -0.47% | 113.3만 |
|---|
| 2026.08.18 | ₩14,456 | ₩14,711 | ₩14,335 | ₩14,348 | -0.74% | 80.2만 |
|---|
| 2026.08.17 | ₩14,550 | ₩14,563 | ₩14,456 | ₩14,456 | -0.65% | 48.9만 |
|---|
| 2026.08.14 | ₩14,496 | ₩14,550 | ₩14,483 | ₩14,536 | +0.28% | 37.4만 |
|---|
| 2026.08.13 | ₩14,402 | ₩14,496 | ₩14,389 | ₩14,483 | +0.56% | 30.6만 |
|---|
| 2026.08.12 | ₩14,469 | ₩14,483 | ₩14,375 | ₩14,402 | -0.46% | 42.7만 |
|---|
| 2026.08.11 | ₩14,469 | ₩14,483 | ₩14,389 | ₩14,389 | -0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩14,563 | ₩14,697 | ₩14,402 | ₩14,402 | -1.10% | 70.1만 |
|---|
| 2026.08.07 | ₩14,389 | ₩14,550 | ₩14,389 | ₩14,536 | +1.03% | 64만 |
|---|
| 2026.08.06 | ₩14,375 | ₩14,389 | ₩14,308 | ₩14,348 | -0.19% | 26.4만 |
|---|
| 2026.08.05 | ₩14,375 | ₩14,389 | ₩14,308 | ₩14,308 | -0.47% | 40.7만 |
|---|
| 2026.08.04 | ₩14,348 | ₩14,416 | ₩14,322 | ₩14,375 | +0.19% | 51.5만 |
|---|
| 2026.08.03 | ₩14,322 | ₩14,348 | ₩14,281 | ₩14,308 | -0.09% | 49만 |
|---|
| 2026.07.31 | ₩14,402 | ₩14,416 | ₩14,281 | ₩14,308 | -0.65% | 44.4만 |
|---|
| 2026.07.30 | ₩14,295 | ₩14,348 | ₩14,188 | ₩14,348 | +0.38% | 53.6만 |
|---|
| 2026.07.29 | ₩14,295 | ₩14,335 | ₩14,241 | ₩14,268 | -0.19% | 28.2만 |
|---|
| 2026.07.28 | ₩14,348 | ₩14,348 | ₩14,255 | ₩14,348 | 0.00% | 47.5만 |
|---|
| 2026.07.27 | ₩14,241 | ₩14,348 | ₩14,080 | ₩14,348 | +0.75% | 41.2만 |
|---|
| 2026.07.24 | ₩14,308 | ₩14,322 | ₩14,147 | ₩14,147 | -1.12% | 62.3만 |
|---|
| 2026.07.23 | ₩14,362 | ₩14,375 | ₩14,255 | ₩14,255 | -0.75% | 37.7만 |
|---|
| 2026.07.22 | ₩14,456 | ₩14,483 | ₩14,389 | ₩14,429 | -0.19% | 61.2만 |
|---|
| 2026.07.21 | ₩14,469 | ₩14,483 | ₩14,429 | ₩14,469 | 0.00% | 41.8만 |
|---|
| 2026.07.20 | ₩14,268 | ₩14,456 | ₩14,255 | ₩14,429 | +1.13% | 63.3만 |
|---|
| 2026.07.17 | ₩14,295 | ₩14,348 | ₩14,228 | ₩14,255 | -0.28% | 224.1만 |
|---|
| 2026.07.16 | ₩14,348 | ₩14,416 | ₩14,322 | ₩14,348 | 0.00% | 77.4만 |
|---|
| 2026.07.15 | ₩14,509 | ₩14,563 | ₩14,362 | ₩14,375 | -0.92% | 101.9만 |
|---|
| 2026.07.14 | ₩14,751 | ₩14,751 | ₩14,630 | ₩14,657 | -0.64% | 55.6만 |
|---|
| 2026.07.13 | ₩14,778 | ₩14,818 | ₩14,684 | ₩14,737 | -0.27% | 60.7만 |
|---|
| 2026.07.10 | ₩14,751 | ₩14,818 | ₩14,751 | ₩14,818 | +0.45% | 31.1만 |
|---|
| 2026.07.09 | ₩14,711 | ₩14,778 | ₩14,670 | ₩14,764 | +0.36% | 33.1만 |
|---|
| 2026.07.08 | ₩14,724 | ₩14,804 | ₩14,617 | ₩14,684 | -0.27% | 36.4만 |
|---|
| 2026.07.07 | ₩14,684 | ₩14,778 | ₩14,684 | ₩14,711 | +0.18% | 34만 |
|---|
| 2026.07.06 | ₩14,751 | ₩14,764 | ₩14,670 | ₩14,670 | -0.55% | 28만 |
|---|
| 2026.07.02 | ₩14,804 | ₩14,804 | ₩14,697 | ₩14,764 | -0.27% | 44.8만 |
|---|
| 2026.07.01 | ₩14,764 | ₩14,858 | ₩14,697 | ₩14,764 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩14,697 | ₩14,858 | ₩14,697 | ₩14,831 | +0.91% | 66.7만 |
|---|
| 2026.06.29 | ₩14,523 | ₩14,764 | ₩14,523 | ₩14,630 | +0.74% | 68.5만 |
|---|
| 2026.06.26 | ₩14,469 | ₩14,576 | ₩14,469 | ₩14,496 | +0.19% | 46.9만 |
|---|
| 2026.06.25 | ₩14,523 | ₩14,576 | ₩14,509 | ₩14,523 | 0.00% | 56.6만 |
|---|
| 2026.06.24 | ₩14,563 | ₩14,563 | ₩14,456 | ₩14,469 | -0.64% | 47.2만 |
|---|
| 2026.06.23 | ₩14,442 | ₩14,509 | ₩14,429 | ₩14,496 | +0.37% | 53.8만 |
|---|
| 2026.06.22 | ₩14,456 | ₩14,563 | ₩14,456 | ₩14,456 | 0.00% | 45.7만 |
|---|
| 2026.06.18 | ₩14,429 | ₩14,536 | ₩14,416 | ₩14,483 | +0.37% | 60.5만 |
|---|
| 2026.06.17 | ₩14,523 | ₩14,617 | ₩14,496 | ₩14,496 | -0.18% | 47.5만 |
|---|
| 2026.06.16 | ₩14,764 | ₩14,818 | ₩14,684 | ₩14,711 | -0.36% | 43.3만 |
|---|
| 2026.06.15 | ₩14,831 | ₩14,831 | ₩14,724 | ₩14,778 | -0.36% | 52.5만 |
|---|
| 2026.06.12 | ₩14,603 | ₩14,751 | ₩14,603 | ₩14,724 | +0.83% | 31.4만 |
|---|
| 2026.06.11 | ₩14,563 | ₩14,603 | ₩14,509 | ₩14,576 | +0.09% | 27만 |
|---|
| 2026.06.10 | ₩14,523 | ₩14,603 | ₩14,483 | ₩14,509 | -0.09% | 34.6만 |
|---|
| 2026.06.09 | ₩14,630 | ₩14,630 | ₩14,442 | ₩14,509 | -0.82% | 50만 |
|---|
| 2026.06.08 | ₩14,590 | ₩14,603 | ₩14,550 | ₩14,576 | -0.09% | 31만 |
|---|
| 2026.06.05 | ₩14,617 | ₩14,630 | ₩14,469 | ₩14,590 | -0.18% | 44.9만 |
|---|
| 2026.06.04 | ₩14,617 | ₩14,670 | ₩14,590 | ₩14,630 | +0.09% | 29.3만 |
|---|
| 2026.06.03 | ₩14,697 | ₩14,737 | ₩14,563 | ₩14,603 | -0.64% | 36.3만 |
|---|
| 2026.06.02 | ₩14,737 | ₩14,751 | ₩14,644 | ₩14,711 | -0.18% | 28.1만 |
|---|
| 2026.06.01 | ₩14,791 | ₩14,858 | ₩14,657 | ₩14,697 | -0.63% | 59.1만 |
|---|
| 2026.05.29 | ₩14,885 | ₩14,925 | ₩14,818 | ₩14,831 | -0.36% | 45.9만 |
|---|
| 2026.05.28 | ₩14,764 | ₩14,871 | ₩14,737 | ₩14,804 | +0.27% | 49만 |
|---|
| 2026.05.27 | ₩14,670 | ₩14,831 | ₩14,630 | ₩14,724 | +0.37% | 38.8만 |
|---|
| 2026.05.26 | ₩14,603 | ₩14,657 | ₩14,603 | ₩14,617 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩14,590 | ₩14,670 | ₩14,563 | ₩14,590 | 0.00% | 31.3만 |
|---|
| 2026.05.21 | ₩14,644 | ₩14,644 | ₩14,523 | ₩14,550 | -0.64% | 31.3만 |
|---|
| 2026.05.20 | ₩14,429 | ₩14,684 | ₩14,362 | ₩14,670 | +1.67% | 64.7만 |
|---|
| 2026.05.19 | ₩14,348 | ₩14,469 | ₩14,295 | ₩14,362 | +0.09% | 56.6만 |
|---|
| 2026.05.18 | ₩14,362 | ₩14,483 | ₩14,335 | ₩14,389 | +0.19% | 76.8만 |
|---|
| 2026.05.15 | ₩14,375 | ₩14,670 | ₩14,147 | ₩14,416 | +0.28% | 81.4만 |
|---|
| 2026.05.14 | ₩14,657 | ₩14,684 | ₩14,576 | ₩14,670 | +0.09% | 64.7만 |
|---|
| 2026.05.13 | ₩14,804 | ₩14,818 | ₩14,697 | ₩14,697 | -0.72% | 56.2만 |
|---|
| 2026.05.12 | ₩14,871 | ₩14,939 | ₩14,764 | ₩14,939 | +0.45% | 56.2만 |
|---|
| 2026.05.11 | ₩14,871 | ₩14,885 | ₩14,764 | ₩14,845 | -0.18% | 66.4만 |
|---|
| 2026.05.08 | ₩15,006 | ₩15,006 | ₩14,831 | ₩14,925 | -0.54% | 44.8만 |
|---|
| 2026.05.07 | ₩14,979 | ₩15,019 | ₩14,925 | ₩14,965 | -0.09% | 31.5만 |
|---|
| 2026.05.06 | ₩14,939 | ₩15,006 | ₩14,845 | ₩14,979 | +0.27% | 62.6만 |
|---|
| 2026.05.05 | ₩14,925 | ₩14,925 | ₩14,831 | ₩14,885 | -0.27% | 35.7만 |
|---|
| 2026.05.04 | ₩14,979 | ₩14,979 | ₩14,858 | ₩14,871 | -0.72% | 32.3만 |
|---|
| 2026.05.01 | ₩14,952 | ₩14,979 | ₩14,912 | ₩14,952 | 0.00% | 43.5만 |
|---|
| 2026.04.30 | ₩14,898 | ₩14,912 | ₩14,791 | ₩14,898 | 0.00% | 49.8만 |
|---|
| 2026.04.29 | ₩14,751 | ₩14,845 | ₩14,684 | ₩14,818 | +0.45% | 50.7만 |
|---|
| 2026.04.28 | ₩14,724 | ₩14,778 | ₩14,684 | ₩14,751 | +0.18% | 31.7만 |
|---|
| 2026.04.27 | ₩14,751 | ₩14,818 | ₩14,670 | ₩14,778 | +0.18% | 56.3만 |
|---|
| 2026.04.24 | ₩14,751 | ₩14,791 | ₩14,657 | ₩14,697 | -0.36% | 45.2만 |
|---|
| 2026.04.23 | ₩14,778 | ₩14,831 | ₩14,697 | ₩14,711 | -0.45% | 42.7만 |
|---|
| 2026.04.22 | ₩14,912 | ₩14,912 | ₩14,778 | ₩14,818 | -0.63% | 49.2만 |
|---|
| 2026.04.21 | ₩14,885 | ₩14,925 | ₩14,818 | ₩14,831 | -0.36% | 31.5만 |
|---|
| 2026.04.20 | ₩14,818 | ₩14,925 | ₩14,791 | ₩14,885 | +0.45% | 46만 |
|---|
| 2026.04.17 | ₩14,818 | ₩14,952 | ₩14,818 | ₩14,871 | +0.36% | 47.8만 |
|---|
| 2026.04.16 | ₩14,791 | ₩14,858 | ₩14,711 | ₩14,737 | -0.36% | 61.1만 |
|---|
| 2026.04.15 | ₩14,885 | ₩14,898 | ₩14,831 | ₩14,871 | -0.09% | 30.8만 |
|---|
| 2026.04.14 | ₩14,979 | ₩15,073 | ₩14,952 | ₩15,032 | +0.36% | 49.5만 |
|---|
| 2026.04.13 | ₩14,831 | ₩14,979 | ₩14,670 | ₩14,912 | +0.54% | 70.8만 |
|---|
| 2026.04.10 | ₩14,845 | ₩14,845 | ₩14,737 | ₩14,804 | -0.27% | 46.7만 |
|---|
| 2026.04.09 | ₩14,697 | ₩14,764 | ₩14,617 | ₩14,751 | +0.36% | 38.1만 |
|---|
| 2026.04.08 | ₩14,871 | ₩14,885 | ₩14,697 | ₩14,724 | -0.99% | 72.4만 |
|---|
| 2026.04.07 | ₩14,644 | ₩14,737 | ₩14,536 | ₩14,590 | -0.37% | 43만 |
|---|
| 2026.04.06 | ₩14,429 | ₩14,711 | ₩14,429 | ₩14,644 | +1.49% | 72.6만 |
|---|
| 2026.04.02 | ₩14,416 | ₩14,469 | ₩14,241 | ₩14,348 | -0.47% | 85만 |
|---|
| 2026.04.01 | ₩14,603 | ₩14,603 | ₩14,389 | ₩14,509 | -0.64% | 63.3만 |
|---|
| 2026.03.31 | ₩14,268 | ₩14,590 | ₩14,228 | ₩14,523 | +1.79% | 96.8만 |
|---|
| 2026.03.30 | ₩14,161 | ₩14,214 | ₩14,067 | ₩14,121 | -0.28% | 63만 |
|---|
| 2026.03.27 | ₩14,228 | ₩14,281 | ₩14,067 | ₩14,121 | -0.75% | 98.5만 |
|---|
| 2026.03.26 | ₩14,281 | ₩14,308 | ₩14,214 | ₩14,241 | -0.28% | 54.5만 |
|---|
| 2026.03.25 | ₩14,348 | ₩14,442 | ₩14,322 | ₩14,322 | -0.19% | 45만 |
|---|
| 2026.03.24 | ₩14,241 | ₩14,348 | ₩14,214 | ₩14,295 | +0.38% | 72만 |
|---|
| 2026.03.23 | ₩14,295 | ₩14,348 | ₩14,201 | ₩14,308 | +0.09% | 67.2만 |
|---|
| 2026.03.20 | ₩14,469 | ₩14,469 | ₩14,188 | ₩14,214 | -1.76% | 85.4만 |
|---|
| 2026.03.19 | ₩14,630 | ₩14,630 | ₩14,389 | ₩14,483 | -1.01% | 81.4만 |
|---|
| 2026.03.18 | ₩14,818 | ₩14,858 | ₩14,630 | ₩14,670 | -1.00% | 59.3만 |
|---|
| 2026.03.17 | ₩14,898 | ₩14,952 | ₩14,871 | ₩14,952 | +0.36% | 36.2만 |
|---|
| 2026.03.16 | ₩14,697 | ₩14,845 | ₩14,697 | ₩14,845 | +1.00% | 48.3만 |
|---|
| 2026.03.13 | ₩14,858 | ₩14,952 | ₩14,644 | ₩14,644 | -1.44% | 72.4만 |
|---|
| 2026.03.12 | ₩14,965 | ₩14,979 | ₩14,818 | ₩14,818 | -0.99% | 47.6만 |
|---|
| 2026.03.11 | ₩14,992 | ₩15,006 | ₩14,885 | ₩14,992 | 0.00% | 46.1만 |
|---|
| 2026.03.10 | ₩14,858 | ₩14,965 | ₩14,831 | ₩14,952 | +0.63% | 41.4만 |
|---|
| 2026.03.09 | ₩14,751 | ₩14,831 | ₩14,576 | ₩14,831 | +0.55% | 117.1만 |
|---|
| 2026.03.06 | ₩15,073 | ₩15,099 | ₩14,885 | ₩14,925 | -0.98% | 56.2만 |
|---|
| 2026.03.05 | ₩15,260 | ₩15,260 | ₩15,086 | ₩15,086 | -1.14% | 38.8만 |
|---|
| 2026.03.04 | ₩15,193 | ₩15,260 | ₩15,153 | ₩15,260 | +0.44% | 39.1만 |
|---|
| 2026.03.03 | ₩15,260 | ₩15,260 | ₩15,099 | ₩15,166 | -0.62% | 61만 |
|---|
| 2026.03.02 | ₩15,220 | ₩15,381 | ₩15,180 | ₩15,327 | +0.70% | 52.1만 |
|---|
| 2026.02.27 | ₩15,354 | ₩15,368 | ₩15,247 | ₩15,301 | -0.35% | 68.9만 |
|---|
| 2026.02.26 | ₩15,408 | ₩15,421 | ₩15,301 | ₩15,314 | -0.61% | 47.6만 |
|---|
| 2026.02.25 | ₩15,435 | ₩15,448 | ₩15,381 | ₩15,408 | -0.17% | 29.6만 |
|---|
| 2026.02.24 | ₩15,327 | ₩15,421 | ₩15,274 | ₩15,394 | +0.44% | 38.8만 |
|---|
| 2026.02.23 | ₩15,461 | ₩15,502 | ₩15,368 | ₩15,381 | -0.52% | 53.8만 |
|---|
| 2026.02.20 | ₩15,475 | ₩15,488 | ₩15,408 | ₩15,475 | 0.00% | 40.6만 |
|---|
| 2026.02.19 | ₩15,515 | ₩15,515 | ₩15,368 | ₩15,488 | -0.17% | 75.3만 |
|---|
| 2026.02.18 | ₩15,515 | ₩15,542 | ₩15,448 | ₩15,515 | 0.00% | 77.1만 |
|---|
| 2026.02.17 | ₩15,515 | ₩15,676 | ₩15,488 | ₩15,609 | +0.61% | 109.6만 |
|---|
| 2026.02.13 | ₩15,461 | ₩15,515 | ₩15,421 | ₩15,502 | +0.26% | 63만 |
|---|
| 2026.02.12 | ₩15,529 | ₩15,542 | ₩15,421 | ₩15,421 | -0.69% | 47.4만 |
|---|
| 2026.02.11 | ₩15,475 | ₩15,515 | ₩15,475 | ₩15,515 | +0.26% | 53.8만 |
|---|
| 2026.02.10 | ₩15,394 | ₩15,435 | ₩15,381 | ₩15,435 | +0.26% | 43만 |
|---|
| 2026.02.09 | ₩15,381 | ₩15,394 | ₩15,327 | ₩15,381 | 0.00% | 51.6만 |
|---|
| 2026.02.06 | ₩15,368 | ₩15,448 | ₩15,341 | ₩15,341 | -0.17% | 93.4만 |
|---|
| 2026.02.05 | ₩15,408 | ₩15,421 | ₩15,327 | ₩15,327 | -0.52% | 47.8만 |
|---|
| 2026.02.04 | ₩15,448 | ₩15,475 | ₩15,394 | ₩15,408 | -0.26% | 58.2만 |
|---|
| 2026.02.03 | ₩15,368 | ₩15,421 | ₩15,314 | ₩15,421 | +0.35% | 51.4만 |
|---|
| 2026.02.02 | ₩15,435 | ₩15,448 | ₩15,220 | ₩15,327 | -0.70% | 95만 |
|---|
| 2026.01.30 | ₩15,448 | ₩15,488 | ₩15,368 | ₩15,394 | -0.35% | 59.2만 |
|---|
| 2026.01.29 | ₩15,408 | ₩15,435 | ₩15,341 | ₩15,394 | -0.09% | 87.3만 |
|---|
| 2026.01.28 | ₩15,301 | ₩15,327 | ₩15,274 | ₩15,314 | +0.09% | 39.2만 |
|---|
| 2026.01.27 | ₩15,287 | ₩15,314 | ₩15,207 | ₩15,287 | 0.00% | 43만 |
|---|
| 2026.01.26 | ₩15,327 | ₩15,327 | ₩15,247 | ₩15,260 | -0.44% | 31.2만 |
|---|
| 2026.01.23 | ₩15,341 | ₩15,354 | ₩15,260 | ₩15,287 | -0.35% | 39.8만 |
|---|
| 2026.01.22 | ₩15,260 | ₩15,327 | ₩15,207 | ₩15,260 | 0.00% | 56.8만 |
|---|
| 2026.01.21 | ₩15,180 | ₩15,220 | ₩15,126 | ₩15,207 | +0.18% | 36.3만 |
|---|
| 2026.01.20 | ₩15,193 | ₩15,247 | ₩15,126 | ₩15,126 | -0.44% | 68.6만 |
|---|
| 2026.01.16 | ₩15,207 | ₩15,274 | ₩15,140 | ₩15,260 | +0.35% | 230.9만 |
|---|
| 2026.01.15 | ₩15,153 | ₩15,260 | ₩15,140 | ₩15,234 | +0.53% | 115.8만 |
|---|
| 2026.01.14 | ₩15,086 | ₩15,166 | ₩15,059 | ₩15,166 | +0.53% | 72.7만 |
|---|
| 2026.01.13 | ₩15,193 | ₩15,274 | ₩15,166 | ₩15,234 | +0.26% | 81.4만 |
|---|
| 2026.01.12 | ₩15,140 | ₩15,193 | ₩15,073 | ₩15,193 | +0.35% | 107.5만 |
|---|
| 2026.01.09 | ₩15,153 | ₩15,180 | ₩15,113 | ₩15,153 | 0.00% | 56.7만 |
|---|
| 2026.01.08 | ₩15,153 | ₩15,166 | ₩15,046 | ₩15,113 | -0.27% | 68.3만 |
|---|
| 2026.01.07 | ₩15,166 | ₩15,193 | ₩15,113 | ₩15,113 | -0.35% | 56.5만 |
|---|
| 2026.01.06 | ₩15,113 | ₩15,166 | ₩15,073 | ₩15,153 | +0.27% | 50.7만 |
|---|
| 2026.01.05 | ₩15,113 | ₩15,166 | ₩15,086 | ₩15,086 | -0.18% | 67.5만 |
|---|
| 2026.01.02 | ₩15,180 | ₩15,180 | ₩15,019 | ₩15,059 | -0.80% | 100.8만 |
|---|
| 2025.12.31 | ₩15,126 | ₩15,153 | ₩15,073 | ₩15,113 | -0.09% | 149만 |
|---|
| 2025.12.30 | ₩15,126 | ₩15,153 | ₩15,059 | ₩15,153 | +0.18% | 92.3만 |
|---|
| 2025.12.29 | ₩15,059 | ₩15,126 | ₩15,059 | ₩15,086 | +0.18% | 86만 |
|---|
| 2025.12.26 | ₩15,059 | ₩15,140 | ₩15,032 | ₩15,126 | +0.45% | 53.6만 |
|---|
| 2025.12.24 | ₩15,006 | ₩15,073 | ₩14,965 | ₩15,059 | +0.36% | 43.1만 |
|---|
| 2025.12.23 | ₩14,992 | ₩15,032 | ₩14,965 | ₩15,019 | +0.18% | 84만 |
|---|
| 2025.12.22 | ₩15,019 | ₩15,032 | ₩14,925 | ₩14,992 | -0.18% | 221만 |
|---|
| 2025.12.19 | ₩14,952 | ₩15,059 | ₩14,952 | ₩15,032 | +0.54% | 106만 |
|---|
| 2025.12.18 | ₩15,006 | ₩15,046 | ₩14,952 | ₩15,032 | +0.18% | 103.2만 |
|---|
| 2025.12.17 | ₩14,965 | ₩15,032 | ₩14,912 | ₩14,965 | 0.00% | 97.9만 |
|---|
| 2025.12.16 | ₩15,140 | ₩15,140 | ₩15,059 | ₩15,099 | -0.27% | 59.1만 |
|---|
| 2025.12.15 | ₩15,059 | ₩15,153 | ₩15,046 | ₩15,113 | +0.36% | 61.5만 |
|---|
| 2025.12.12 | ₩15,059 | ₩15,099 | ₩15,046 | ₩15,073 | +0.09% | 66.6만 |
|---|
| 2025.12.11 | ₩15,099 | ₩15,153 | ₩15,086 | ₩15,113 | +0.09% | 48.5만 |
|---|
| 2025.12.10 | ₩15,099 | ₩15,153 | ₩15,032 | ₩15,126 | +0.18% | 64.3만 |
|---|
| 2025.12.09 | ₩15,099 | ₩15,166 | ₩15,073 | ₩15,099 | 0.00% | 64.9만 |
|---|
| 2025.12.08 | ₩15,180 | ₩15,207 | ₩15,006 | ₩15,099 | -0.53% | 85.5만 |
|---|
| 2025.12.05 | ₩15,193 | ₩15,274 | ₩15,140 | ₩15,153 | -0.26% | 68.7만 |
|---|
| 2025.12.04 | ₩15,193 | ₩15,220 | ₩15,153 | ₩15,180 | -0.09% | 57.3만 |
|---|
| 2025.12.03 | ₩15,126 | ₩15,234 | ₩15,126 | ₩15,193 | +0.44% | 67.8만 |
|---|
| 2025.12.02 | ₩15,260 | ₩15,274 | ₩15,140 | ₩15,153 | -0.70% | 58.1만 |
|---|
| 2025.12.01 | ₩15,140 | ₩15,247 | ₩15,126 | ₩15,193 | +0.35% | 93.7만 |
|---|
| 2025.11.28 | ₩15,314 | ₩15,314 | ₩15,220 | ₩15,274 | -0.26% | 47만 |
|---|
| 2025.11.26 | ₩15,220 | ₩15,287 | ₩15,180 | ₩15,247 | +0.18% | 62.9만 |
|---|
| 2025.11.25 | ₩15,113 | ₩15,234 | ₩15,113 | ₩15,220 | +0.71% | 65.8만 |
|---|
| 2025.11.24 | ₩15,006 | ₩15,153 | ₩15,006 | ₩15,126 | +0.80% | 69.8만 |
|---|
| 2025.11.21 | ₩14,952 | ₩14,979 | ₩14,885 | ₩14,965 | +0.09% | 75.5만 |
|---|
| 2025.11.20 | ₩14,992 | ₩15,059 | ₩14,858 | ₩14,939 | -0.36% | 99.8만 |
|---|
| 2025.11.19 | ₩14,979 | ₩15,073 | ₩14,939 | ₩14,965 | -0.09% | 102.8만 |
|---|
| 2025.11.18 | ₩15,341 | ₩15,341 | ₩15,166 | ₩15,247 | -0.61% | 82.1만 |
|---|
| 2025.11.17 | ₩15,421 | ₩15,421 | ₩15,314 | ₩15,314 | -0.70% | 50.9만 |
|---|
| 2025.11.14 | ₩15,381 | ₩15,488 | ₩15,368 | ₩15,448 | +0.44% | 46.8만 |
|---|
| 2025.11.13 | ₩15,555 | ₩15,569 | ₩15,381 | ₩15,408 | -0.95% | 84만 |
|---|
| 2025.11.12 | ₩15,488 | ₩15,596 | ₩15,448 | ₩15,542 | +0.35% | 76.7만 |
|---|
| 2025.11.11 | ₩15,488 | ₩15,542 | ₩15,448 | ₩15,488 | 0.00% | 33.3만 |
|---|
| 2025.11.10 | ₩15,529 | ₩15,555 | ₩15,435 | ₩15,461 | -0.43% | 49.8만 |
|---|
| 2025.11.07 | ₩15,502 | ₩15,582 | ₩15,421 | ₩15,448 | -0.35% | 82.3만 |
|---|
| 2025.11.06 | ₩15,475 | ₩15,502 | ₩15,435 | ₩15,475 | 0.00% | 59.1만 |
|---|
| 2025.11.05 | ₩15,488 | ₩15,582 | ₩15,448 | ₩15,475 | -0.09% | 47.7만 |
|---|
| 2025.11.04 | ₩15,515 | ₩15,542 | ₩15,314 | ₩15,515 | 0.00% | 60.1만 |
|---|
| 2025.11.03 | ₩15,743 | ₩15,783 | ₩15,502 | ₩15,555 | -1.19% | 121.1만 |
|---|
| 2025.10.31 | ₩15,824 | ₩15,864 | ₩15,703 | ₩15,783 | -0.25% | 86.1만 |
|---|
| 2025.10.30 | ₩15,689 | ₩15,810 | ₩15,649 | ₩15,730 | +0.26% | 62.9만 |
|---|
| 2025.10.29 | ₩15,730 | ₩15,783 | ₩15,622 | ₩15,770 | +0.26% | 90.8만 |
|---|
| 2025.10.28 | ₩15,757 | ₩15,770 | ₩15,649 | ₩15,716 | -0.26% | 115만 |
|---|
| 2025.10.27 | ₩15,824 | ₩15,864 | ₩15,716 | ₩15,770 | -0.34% | 79.7만 |
|---|
| 2025.10.24 | ₩15,904 | ₩15,931 | ₩15,797 | ₩15,810 | -0.59% | 50.2만 |
|---|
| 2025.10.23 | ₩15,891 | ₩15,944 | ₩15,810 | ₩15,850 | -0.25% | 39만 |
|---|
| 2025.10.22 | ₩15,850 | ₩15,891 | ₩15,770 | ₩15,837 | -0.08% | 41.5만 |
|---|
| 2025.10.21 | ₩15,622 | ₩15,837 | ₩15,622 | ₩15,810 | +1.20% | 70만 |
|---|
| 2025.10.20 | ₩15,649 | ₩15,770 | ₩15,596 | ₩15,596 | -0.34% | 57.4만 |
|---|
| 2025.10.17 | ₩15,783 | ₩15,783 | ₩15,582 | ₩15,663 | -0.76% | 96.1만 |
|---|
| 2025.10.16 | ₩15,998 | ₩16,025 | ₩15,663 | ₩15,810 | -1.17% | 92.5만 |
|---|
| 2025.10.15 | ₩16,011 | ₩16,119 | ₩15,958 | ₩15,984 | -0.17% | 58만 |
|---|
| 2025.10.14 | ₩16,105 | ₩16,145 | ₩15,984 | ₩16,119 | +0.08% | 63.1만 |
|---|
| 2025.10.13 | ₩16,293 | ₩16,320 | ₩16,159 | ₩16,186 | -0.66% | 60.8만 |
|---|
| 2025.10.10 | ₩16,481 | ₩16,481 | ₩16,119 | ₩16,199 | -1.71% | 59.6만 |
|---|