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 | ₩13,250 | ₩13,344 | ₩13,156 | ₩13,290 | +0.30% | 96.9만 |
| 2026.10.08 | ₩13,103 | ₩13,290 | ₩13,049 | ₩13,277 | +1.33% | 141.2만 |
| 2026.10.07 | ₩13,210 | ₩13,237 | ₩13,116 | ₩13,143 | -0.51% | 111.6만 |
| 2026.10.06 | ₩13,250 | ₩13,277 | ₩13,156 | ₩13,277 | +0.20% | 85.6만 |
| 2026.10.05 | ₩13,344 | ₩13,357 | ₩13,170 | ₩13,170 | -1.31% | 70만 |
| 2026.10.02 | ₩13,411 | ₩13,491 | ₩13,331 | ₩13,357 | -0.40% | 72.7만 |
| 2026.10.01 | ₩13,384 | ₩13,411 | ₩13,210 | ₩13,398 | +0.10% | 82만 |
| 2026.09.30 | ₩13,478 | ₩13,532 | ₩13,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,411 |
| -0.50% |
| 127.3만 |
| 2026.09.29 | ₩13,290 | ₩13,478 | ₩13,277 | ₩13,438 | +1.11% | 80.3만 |
|---|
| 2026.09.28 | ₩13,384 | ₩13,411 | ₩13,183 | ₩13,290 | -0.70% | 96.8만 |
|---|
| 2026.09.25 | ₩13,371 | ₩13,451 | ₩13,304 | ₩13,438 | +0.50% | 72.9만 |
|---|
| 2026.09.24 | ₩13,304 | ₩13,411 | ₩13,250 | ₩13,344 | +0.30% | 110.3만 |
|---|
| 2026.09.23 | ₩13,545 | ₩13,572 | ₩13,371 | ₩13,371 | -1.29% | 111.7만 |
|---|
| 2026.09.22 | ₩13,572 | ₩13,652 | ₩13,478 | ₩13,545 | -0.20% | 98.3만 |
|---|
| 2026.09.21 | ₩13,679 | ₩13,679 | ₩13,572 | ₩13,626 | -0.39% | 86만 |
|---|
| 2026.09.18 | ₩13,746 | ₩13,760 | ₩13,652 | ₩13,679 | -0.49% | 61.6만 |
|---|
| 2026.09.17 | ₩13,666 | ₩13,800 | ₩13,652 | ₩13,760 | +0.69% | 49.1만 |
|---|
| 2026.09.16 | ₩13,559 | ₩13,733 | ₩13,559 | ₩13,639 | +0.59% | 54.6만 |
|---|
| 2026.09.15 | ₩13,894 | ₩13,894 | ₩13,693 | ₩13,746 | -1.06% | 81만 |
|---|
| 2026.09.14 | ₩13,880 | ₩13,947 | ₩13,800 | ₩13,880 | 0.00% | 74.1만 |
|---|
| 2026.09.11 | ₩14,014 | ₩14,055 | ₩13,947 | ₩13,947 | -0.48% | 30.3만 |
|---|
| 2026.09.10 | ₩14,082 | ₩14,095 | ₩13,974 | ₩14,014 | -0.48% | 51.1만 |
|---|
| 2026.09.09 | ₩14,082 | ₩14,149 | ₩14,082 | ₩14,108 | +0.19% | 38.9만 |
|---|
| 2026.09.08 | ₩14,082 | ₩14,108 | ₩14,068 | ₩14,082 | 0.00% | 40만 |
|---|
| 2026.09.04 | ₩14,108 | ₩14,149 | ₩14,095 | ₩14,095 | -0.10% | 37.2만 |
|---|
| 2026.09.03 | ₩14,175 | ₩14,202 | ₩14,122 | ₩14,135 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩14,162 | ₩14,202 | ₩14,122 | ₩14,135 | -0.19% | 84.6만 |
|---|
| 2026.09.01 | ₩14,269 | ₩14,269 | ₩14,135 | ₩14,189 | -0.56% | 71.1만 |
|---|
| 2026.08.31 | ₩14,403 | ₩14,403 | ₩14,229 | ₩14,269 | -0.93% | 77.5만 |
|---|
| 2026.08.28 | ₩14,310 | ₩14,390 | ₩14,269 | ₩14,323 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩14,323 | ₩14,323 | ₩14,216 | ₩14,256 | -0.47% | 33.7만 |
|---|
| 2026.08.26 | ₩14,310 | ₩14,310 | ₩14,229 | ₩14,269 | -0.28% | 39.1만 |
|---|
| 2026.08.25 | ₩14,229 | ₩14,310 | ₩14,216 | ₩14,296 | +0.47% | 41.8만 |
|---|
| 2026.08.24 | ₩14,135 | ₩14,216 | ₩14,135 | ₩14,216 | +0.57% | 52.6만 |
|---|
| 2026.08.21 | ₩14,189 | ₩14,229 | ₩14,135 | ₩14,135 | -0.38% | 46.6만 |
|---|
| 2026.08.20 | ₩14,256 | ₩14,336 | ₩14,122 | ₩14,122 | -0.94% | 66.9만 |
|---|
| 2026.08.19 | ₩14,310 | ₩14,444 | ₩14,242 | ₩14,242 | -0.47% | 113.3만 |
|---|
| 2026.08.18 | ₩14,457 | ₩14,712 | ₩14,336 | ₩14,350 | -0.74% | 80.2만 |
|---|
| 2026.08.17 | ₩14,551 | ₩14,564 | ₩14,457 | ₩14,457 | -0.65% | 48.9만 |
|---|
| 2026.08.14 | ₩14,497 | ₩14,551 | ₩14,484 | ₩14,538 | +0.28% | 37.4만 |
|---|
| 2026.08.13 | ₩14,403 | ₩14,497 | ₩14,390 | ₩14,484 | +0.56% | 30.6만 |
|---|
| 2026.08.12 | ₩14,470 | ₩14,484 | ₩14,377 | ₩14,403 | -0.46% | 42.7만 |
|---|
| 2026.08.11 | ₩14,470 | ₩14,484 | ₩14,390 | ₩14,390 | -0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩14,564 | ₩14,698 | ₩14,403 | ₩14,403 | -1.10% | 70.1만 |
|---|
| 2026.08.07 | ₩14,390 | ₩14,551 | ₩14,390 | ₩14,538 | +1.03% | 64만 |
|---|
| 2026.08.06 | ₩14,377 | ₩14,390 | ₩14,310 | ₩14,350 | -0.19% | 26.4만 |
|---|
| 2026.08.05 | ₩14,377 | ₩14,390 | ₩14,310 | ₩14,310 | -0.47% | 40.7만 |
|---|
| 2026.08.04 | ₩14,350 | ₩14,417 | ₩14,323 | ₩14,377 | +0.19% | 51.5만 |
|---|
| 2026.08.03 | ₩14,323 | ₩14,350 | ₩14,283 | ₩14,310 | -0.09% | 49만 |
|---|
| 2026.07.31 | ₩14,403 | ₩14,417 | ₩14,283 | ₩14,310 | -0.65% | 44.4만 |
|---|
| 2026.07.30 | ₩14,296 | ₩14,350 | ₩14,189 | ₩14,350 | +0.38% | 53.6만 |
|---|
| 2026.07.29 | ₩14,296 | ₩14,336 | ₩14,242 | ₩14,269 | -0.19% | 28.2만 |
|---|
| 2026.07.28 | ₩14,350 | ₩14,350 | ₩14,256 | ₩14,350 | 0.00% | 47.5만 |
|---|
| 2026.07.27 | ₩14,242 | ₩14,350 | ₩14,082 | ₩14,350 | +0.75% | 41.2만 |
|---|
| 2026.07.24 | ₩14,310 | ₩14,323 | ₩14,149 | ₩14,149 | -1.12% | 62.3만 |
|---|
| 2026.07.23 | ₩14,363 | ₩14,377 | ₩14,256 | ₩14,256 | -0.75% | 37.7만 |
|---|
| 2026.07.22 | ₩14,457 | ₩14,484 | ₩14,390 | ₩14,430 | -0.19% | 61.2만 |
|---|
| 2026.07.21 | ₩14,470 | ₩14,484 | ₩14,430 | ₩14,470 | 0.00% | 41.8만 |
|---|
| 2026.07.20 | ₩14,269 | ₩14,457 | ₩14,256 | ₩14,430 | +1.13% | 63.3만 |
|---|
| 2026.07.17 | ₩14,296 | ₩14,350 | ₩14,229 | ₩14,256 | -0.28% | 224.1만 |
|---|
| 2026.07.16 | ₩14,350 | ₩14,417 | ₩14,323 | ₩14,350 | 0.00% | 77.4만 |
|---|
| 2026.07.15 | ₩14,511 | ₩14,564 | ₩14,363 | ₩14,377 | -0.92% | 101.9만 |
|---|
| 2026.07.14 | ₩14,752 | ₩14,752 | ₩14,631 | ₩14,658 | -0.64% | 55.6만 |
|---|
| 2026.07.13 | ₩14,779 | ₩14,819 | ₩14,685 | ₩14,739 | -0.27% | 60.7만 |
|---|
| 2026.07.10 | ₩14,752 | ₩14,819 | ₩14,752 | ₩14,819 | +0.45% | 31.1만 |
|---|
| 2026.07.09 | ₩14,712 | ₩14,779 | ₩14,672 | ₩14,766 | +0.36% | 33.1만 |
|---|
| 2026.07.08 | ₩14,725 | ₩14,806 | ₩14,618 | ₩14,685 | -0.27% | 36.4만 |
|---|
| 2026.07.07 | ₩14,685 | ₩14,779 | ₩14,685 | ₩14,712 | +0.18% | 34만 |
|---|
| 2026.07.06 | ₩14,752 | ₩14,766 | ₩14,672 | ₩14,672 | -0.55% | 28만 |
|---|
| 2026.07.02 | ₩14,806 | ₩14,806 | ₩14,698 | ₩14,766 | -0.27% | 44.8만 |
|---|
| 2026.07.01 | ₩14,766 | ₩14,859 | ₩14,698 | ₩14,766 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩14,698 | ₩14,859 | ₩14,698 | ₩14,833 | +0.91% | 66.7만 |
|---|
| 2026.06.29 | ₩14,524 | ₩14,766 | ₩14,524 | ₩14,631 | +0.74% | 68.5만 |
|---|
| 2026.06.26 | ₩14,470 | ₩14,578 | ₩14,470 | ₩14,497 | +0.19% | 46.9만 |
|---|
| 2026.06.25 | ₩14,524 | ₩14,578 | ₩14,511 | ₩14,524 | 0.00% | 56.6만 |
|---|
| 2026.06.24 | ₩14,564 | ₩14,564 | ₩14,457 | ₩14,470 | -0.64% | 47.2만 |
|---|
| 2026.06.23 | ₩14,444 | ₩14,511 | ₩14,430 | ₩14,497 | +0.37% | 53.8만 |
|---|
| 2026.06.22 | ₩14,457 | ₩14,564 | ₩14,457 | ₩14,457 | 0.00% | 45.7만 |
|---|
| 2026.06.18 | ₩14,430 | ₩14,538 | ₩14,417 | ₩14,484 | +0.37% | 60.5만 |
|---|
| 2026.06.17 | ₩14,524 | ₩14,618 | ₩14,497 | ₩14,497 | -0.18% | 47.5만 |
|---|
| 2026.06.16 | ₩14,766 | ₩14,819 | ₩14,685 | ₩14,712 | -0.36% | 43.3만 |
|---|
| 2026.06.15 | ₩14,833 | ₩14,833 | ₩14,725 | ₩14,779 | -0.36% | 52.5만 |
|---|
| 2026.06.12 | ₩14,605 | ₩14,752 | ₩14,605 | ₩14,725 | +0.83% | 31.4만 |
|---|
| 2026.06.11 | ₩14,564 | ₩14,605 | ₩14,511 | ₩14,578 | +0.09% | 27만 |
|---|
| 2026.06.10 | ₩14,524 | ₩14,605 | ₩14,484 | ₩14,511 | -0.09% | 34.6만 |
|---|
| 2026.06.09 | ₩14,631 | ₩14,631 | ₩14,444 | ₩14,511 | -0.82% | 50만 |
|---|
| 2026.06.08 | ₩14,591 | ₩14,605 | ₩14,551 | ₩14,578 | -0.09% | 31만 |
|---|
| 2026.06.05 | ₩14,618 | ₩14,631 | ₩14,470 | ₩14,591 | -0.18% | 44.9만 |
|---|
| 2026.06.04 | ₩14,618 | ₩14,672 | ₩14,591 | ₩14,631 | +0.09% | 29.3만 |
|---|
| 2026.06.03 | ₩14,698 | ₩14,739 | ₩14,564 | ₩14,605 | -0.64% | 36.3만 |
|---|
| 2026.06.02 | ₩14,739 | ₩14,752 | ₩14,645 | ₩14,712 | -0.18% | 28.1만 |
|---|
| 2026.06.01 | ₩14,792 | ₩14,859 | ₩14,658 | ₩14,698 | -0.63% | 59.1만 |
|---|
| 2026.05.29 | ₩14,886 | ₩14,926 | ₩14,819 | ₩14,833 | -0.36% | 45.9만 |
|---|
| 2026.05.28 | ₩14,766 | ₩14,873 | ₩14,739 | ₩14,806 | +0.27% | 49만 |
|---|
| 2026.05.27 | ₩14,672 | ₩14,833 | ₩14,631 | ₩14,725 | +0.37% | 38.8만 |
|---|
| 2026.05.26 | ₩14,605 | ₩14,658 | ₩14,605 | ₩14,618 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩14,591 | ₩14,672 | ₩14,564 | ₩14,591 | 0.00% | 31.3만 |
|---|
| 2026.05.21 | ₩14,645 | ₩14,645 | ₩14,524 | ₩14,551 | -0.64% | 31.3만 |
|---|
| 2026.05.20 | ₩14,430 | ₩14,685 | ₩14,363 | ₩14,672 | +1.67% | 64.7만 |
|---|
| 2026.05.19 | ₩14,350 | ₩14,470 | ₩14,296 | ₩14,363 | +0.09% | 56.6만 |
|---|
| 2026.05.18 | ₩14,363 | ₩14,484 | ₩14,336 | ₩14,390 | +0.19% | 76.8만 |
|---|
| 2026.05.15 | ₩14,377 | ₩14,672 | ₩14,149 | ₩14,417 | +0.28% | 81.4만 |
|---|
| 2026.05.14 | ₩14,658 | ₩14,685 | ₩14,578 | ₩14,672 | +0.09% | 64.7만 |
|---|
| 2026.05.13 | ₩14,806 | ₩14,819 | ₩14,698 | ₩14,698 | -0.72% | 56.2만 |
|---|
| 2026.05.12 | ₩14,873 | ₩14,940 | ₩14,766 | ₩14,940 | +0.45% | 56.2만 |
|---|
| 2026.05.11 | ₩14,873 | ₩14,886 | ₩14,766 | ₩14,846 | -0.18% | 66.4만 |
|---|
| 2026.05.08 | ₩15,007 | ₩15,007 | ₩14,833 | ₩14,926 | -0.54% | 44.8만 |
|---|
| 2026.05.07 | ₩14,980 | ₩15,020 | ₩14,926 | ₩14,967 | -0.09% | 31.5만 |
|---|
| 2026.05.06 | ₩14,940 | ₩15,007 | ₩14,846 | ₩14,980 | +0.27% | 62.6만 |
|---|
| 2026.05.05 | ₩14,926 | ₩14,926 | ₩14,833 | ₩14,886 | -0.27% | 35.7만 |
|---|
| 2026.05.04 | ₩14,980 | ₩14,980 | ₩14,859 | ₩14,873 | -0.72% | 32.3만 |
|---|
| 2026.05.01 | ₩14,953 | ₩14,980 | ₩14,913 | ₩14,953 | 0.00% | 43.5만 |
|---|
| 2026.04.30 | ₩14,900 | ₩14,913 | ₩14,792 | ₩14,900 | 0.00% | 49.8만 |
|---|
| 2026.04.29 | ₩14,752 | ₩14,846 | ₩14,685 | ₩14,819 | +0.45% | 50.7만 |
|---|
| 2026.04.28 | ₩14,725 | ₩14,779 | ₩14,685 | ₩14,752 | +0.18% | 31.7만 |
|---|
| 2026.04.27 | ₩14,752 | ₩14,819 | ₩14,672 | ₩14,779 | +0.18% | 56.3만 |
|---|
| 2026.04.24 | ₩14,752 | ₩14,792 | ₩14,658 | ₩14,698 | -0.36% | 45.2만 |
|---|
| 2026.04.23 | ₩14,779 | ₩14,833 | ₩14,698 | ₩14,712 | -0.45% | 42.7만 |
|---|
| 2026.04.22 | ₩14,913 | ₩14,913 | ₩14,779 | ₩14,819 | -0.63% | 49.2만 |
|---|
| 2026.04.21 | ₩14,886 | ₩14,926 | ₩14,819 | ₩14,833 | -0.36% | 31.5만 |
|---|
| 2026.04.20 | ₩14,819 | ₩14,926 | ₩14,792 | ₩14,886 | +0.45% | 46만 |
|---|
| 2026.04.17 | ₩14,819 | ₩14,953 | ₩14,819 | ₩14,873 | +0.36% | 47.8만 |
|---|
| 2026.04.16 | ₩14,792 | ₩14,859 | ₩14,712 | ₩14,739 | -0.36% | 61.1만 |
|---|
| 2026.04.15 | ₩14,886 | ₩14,900 | ₩14,833 | ₩14,873 | -0.09% | 30.8만 |
|---|
| 2026.04.14 | ₩14,980 | ₩15,074 | ₩14,953 | ₩15,034 | +0.36% | 49.5만 |
|---|
| 2026.04.13 | ₩14,833 | ₩14,980 | ₩14,672 | ₩14,913 | +0.54% | 70.8만 |
|---|
| 2026.04.10 | ₩14,846 | ₩14,846 | ₩14,739 | ₩14,806 | -0.27% | 46.7만 |
|---|
| 2026.04.09 | ₩14,698 | ₩14,766 | ₩14,618 | ₩14,752 | +0.36% | 38.1만 |
|---|
| 2026.04.08 | ₩14,873 | ₩14,886 | ₩14,698 | ₩14,725 | -0.99% | 72.4만 |
|---|
| 2026.04.07 | ₩14,645 | ₩14,739 | ₩14,538 | ₩14,591 | -0.37% | 43만 |
|---|
| 2026.04.06 | ₩14,430 | ₩14,712 | ₩14,430 | ₩14,645 | +1.49% | 72.6만 |
|---|
| 2026.04.02 | ₩14,417 | ₩14,470 | ₩14,242 | ₩14,350 | -0.47% | 85만 |
|---|
| 2026.04.01 | ₩14,605 | ₩14,605 | ₩14,390 | ₩14,511 | -0.64% | 63.3만 |
|---|
| 2026.03.31 | ₩14,269 | ₩14,591 | ₩14,229 | ₩14,524 | +1.79% | 96.8만 |
|---|
| 2026.03.30 | ₩14,162 | ₩14,216 | ₩14,068 | ₩14,122 | -0.28% | 63만 |
|---|
| 2026.03.27 | ₩14,229 | ₩14,283 | ₩14,068 | ₩14,122 | -0.75% | 98.5만 |
|---|
| 2026.03.26 | ₩14,283 | ₩14,310 | ₩14,216 | ₩14,242 | -0.28% | 54.5만 |
|---|
| 2026.03.25 | ₩14,350 | ₩14,444 | ₩14,323 | ₩14,323 | -0.19% | 45만 |
|---|
| 2026.03.24 | ₩14,242 | ₩14,350 | ₩14,216 | ₩14,296 | +0.38% | 72만 |
|---|
| 2026.03.23 | ₩14,296 | ₩14,350 | ₩14,202 | ₩14,310 | +0.09% | 67.2만 |
|---|
| 2026.03.20 | ₩14,470 | ₩14,470 | ₩14,189 | ₩14,216 | -1.76% | 85.4만 |
|---|
| 2026.03.19 | ₩14,631 | ₩14,631 | ₩14,390 | ₩14,484 | -1.01% | 81.4만 |
|---|
| 2026.03.18 | ₩14,819 | ₩14,859 | ₩14,631 | ₩14,672 | -1.00% | 59.3만 |
|---|
| 2026.03.17 | ₩14,900 | ₩14,953 | ₩14,873 | ₩14,953 | +0.36% | 36.2만 |
|---|
| 2026.03.16 | ₩14,698 | ₩14,846 | ₩14,698 | ₩14,846 | +1.00% | 48.3만 |
|---|
| 2026.03.13 | ₩14,859 | ₩14,953 | ₩14,645 | ₩14,645 | -1.44% | 72.4만 |
|---|
| 2026.03.12 | ₩14,967 | ₩14,980 | ₩14,819 | ₩14,819 | -0.99% | 47.6만 |
|---|
| 2026.03.11 | ₩14,993 | ₩15,007 | ₩14,886 | ₩14,993 | 0.00% | 46.1만 |
|---|
| 2026.03.10 | ₩14,859 | ₩14,967 | ₩14,833 | ₩14,953 | +0.63% | 41.4만 |
|---|
| 2026.03.09 | ₩14,752 | ₩14,833 | ₩14,578 | ₩14,833 | +0.55% | 117.1만 |
|---|
| 2026.03.06 | ₩15,074 | ₩15,101 | ₩14,886 | ₩14,926 | -0.98% | 56.2만 |
|---|
| 2026.03.05 | ₩15,262 | ₩15,262 | ₩15,087 | ₩15,087 | -1.14% | 38.8만 |
|---|
| 2026.03.04 | ₩15,195 | ₩15,262 | ₩15,154 | ₩15,262 | +0.44% | 39.1만 |
|---|
| 2026.03.03 | ₩15,262 | ₩15,262 | ₩15,101 | ₩15,168 | -0.62% | 61만 |
|---|
| 2026.03.02 | ₩15,221 | ₩15,382 | ₩15,181 | ₩15,329 | +0.70% | 52.1만 |
|---|
| 2026.02.27 | ₩15,356 | ₩15,369 | ₩15,248 | ₩15,302 | -0.35% | 68.9만 |
|---|
| 2026.02.26 | ₩15,409 | ₩15,423 | ₩15,302 | ₩15,315 | -0.61% | 47.6만 |
|---|
| 2026.02.25 | ₩15,436 | ₩15,449 | ₩15,382 | ₩15,409 | -0.17% | 29.6만 |
|---|
| 2026.02.24 | ₩15,329 | ₩15,423 | ₩15,275 | ₩15,396 | +0.44% | 38.8만 |
|---|
| 2026.02.23 | ₩15,463 | ₩15,503 | ₩15,369 | ₩15,382 | -0.52% | 53.8만 |
|---|
| 2026.02.20 | ₩15,476 | ₩15,490 | ₩15,409 | ₩15,476 | 0.00% | 40.6만 |
|---|
| 2026.02.19 | ₩15,517 | ₩15,517 | ₩15,369 | ₩15,490 | -0.17% | 75.3만 |
|---|
| 2026.02.18 | ₩15,517 | ₩15,543 | ₩15,449 | ₩15,517 | 0.00% | 77.1만 |
|---|
| 2026.02.17 | ₩15,517 | ₩15,677 | ₩15,490 | ₩15,610 | +0.61% | 109.6만 |
|---|
| 2026.02.13 | ₩15,463 | ₩15,517 | ₩15,423 | ₩15,503 | +0.26% | 63만 |
|---|
| 2026.02.12 | ₩15,530 | ₩15,543 | ₩15,423 | ₩15,423 | -0.69% | 47.4만 |
|---|
| 2026.02.11 | ₩15,476 | ₩15,517 | ₩15,476 | ₩15,517 | +0.26% | 53.8만 |
|---|
| 2026.02.10 | ₩15,396 | ₩15,436 | ₩15,382 | ₩15,436 | +0.26% | 43만 |
|---|
| 2026.02.09 | ₩15,382 | ₩15,396 | ₩15,329 | ₩15,382 | 0.00% | 51.6만 |
|---|
| 2026.02.06 | ₩15,369 | ₩15,449 | ₩15,342 | ₩15,342 | -0.17% | 93.4만 |
|---|
| 2026.02.05 | ₩15,409 | ₩15,423 | ₩15,329 | ₩15,329 | -0.52% | 47.8만 |
|---|
| 2026.02.04 | ₩15,449 | ₩15,476 | ₩15,396 | ₩15,409 | -0.26% | 58.2만 |
|---|
| 2026.02.03 | ₩15,369 | ₩15,423 | ₩15,315 | ₩15,423 | +0.35% | 51.4만 |
|---|
| 2026.02.02 | ₩15,436 | ₩15,449 | ₩15,221 | ₩15,329 | -0.70% | 95만 |
|---|
| 2026.01.30 | ₩15,449 | ₩15,490 | ₩15,369 | ₩15,396 | -0.35% | 59.2만 |
|---|
| 2026.01.29 | ₩15,409 | ₩15,436 | ₩15,342 | ₩15,396 | -0.09% | 87.3만 |
|---|
| 2026.01.28 | ₩15,302 | ₩15,329 | ₩15,275 | ₩15,315 | +0.09% | 39.2만 |
|---|
| 2026.01.27 | ₩15,289 | ₩15,315 | ₩15,208 | ₩15,289 | 0.00% | 43만 |
|---|
| 2026.01.26 | ₩15,329 | ₩15,329 | ₩15,248 | ₩15,262 | -0.44% | 31.2만 |
|---|
| 2026.01.23 | ₩15,342 | ₩15,356 | ₩15,262 | ₩15,289 | -0.35% | 39.8만 |
|---|
| 2026.01.22 | ₩15,262 | ₩15,329 | ₩15,208 | ₩15,262 | 0.00% | 56.8만 |
|---|
| 2026.01.21 | ₩15,181 | ₩15,221 | ₩15,128 | ₩15,208 | +0.18% | 36.3만 |
|---|
| 2026.01.20 | ₩15,195 | ₩15,248 | ₩15,128 | ₩15,128 | -0.44% | 68.6만 |
|---|
| 2026.01.16 | ₩15,208 | ₩15,275 | ₩15,141 | ₩15,262 | +0.35% | 230.9만 |
|---|
| 2026.01.15 | ₩15,154 | ₩15,262 | ₩15,141 | ₩15,235 | +0.53% | 115.8만 |
|---|
| 2026.01.14 | ₩15,087 | ₩15,168 | ₩15,061 | ₩15,168 | +0.53% | 72.7만 |
|---|
| 2026.01.13 | ₩15,195 | ₩15,275 | ₩15,168 | ₩15,235 | +0.26% | 81.4만 |
|---|
| 2026.01.12 | ₩15,141 | ₩15,195 | ₩15,074 | ₩15,195 | +0.35% | 107.5만 |
|---|
| 2026.01.09 | ₩15,154 | ₩15,181 | ₩15,114 | ₩15,154 | 0.00% | 56.7만 |
|---|
| 2026.01.08 | ₩15,154 | ₩15,168 | ₩15,047 | ₩15,114 | -0.27% | 68.3만 |
|---|
| 2026.01.07 | ₩15,168 | ₩15,195 | ₩15,114 | ₩15,114 | -0.35% | 56.5만 |
|---|
| 2026.01.06 | ₩15,114 | ₩15,168 | ₩15,074 | ₩15,154 | +0.27% | 50.7만 |
|---|
| 2026.01.05 | ₩15,114 | ₩15,168 | ₩15,087 | ₩15,087 | -0.18% | 67.5만 |
|---|
| 2026.01.02 | ₩15,181 | ₩15,181 | ₩15,020 | ₩15,061 | -0.80% | 100.8만 |
|---|
| 2025.12.31 | ₩15,128 | ₩15,154 | ₩15,074 | ₩15,114 | -0.09% | 149만 |
|---|
| 2025.12.30 | ₩15,128 | ₩15,154 | ₩15,061 | ₩15,154 | +0.18% | 92.3만 |
|---|
| 2025.12.29 | ₩15,061 | ₩15,128 | ₩15,061 | ₩15,087 | +0.18% | 86만 |
|---|
| 2025.12.26 | ₩15,061 | ₩15,141 | ₩15,034 | ₩15,128 | +0.45% | 53.6만 |
|---|
| 2025.12.24 | ₩15,007 | ₩15,074 | ₩14,967 | ₩15,061 | +0.36% | 43.1만 |
|---|
| 2025.12.23 | ₩14,993 | ₩15,034 | ₩14,967 | ₩15,020 | +0.18% | 84만 |
|---|
| 2025.12.22 | ₩15,020 | ₩15,034 | ₩14,926 | ₩14,993 | -0.18% | 221만 |
|---|
| 2025.12.19 | ₩14,953 | ₩15,061 | ₩14,953 | ₩15,034 | +0.54% | 106만 |
|---|
| 2025.12.18 | ₩15,007 | ₩15,047 | ₩14,953 | ₩15,034 | +0.18% | 103.2만 |
|---|
| 2025.12.17 | ₩14,967 | ₩15,034 | ₩14,913 | ₩14,967 | 0.00% | 97.9만 |
|---|
| 2025.12.16 | ₩15,141 | ₩15,141 | ₩15,061 | ₩15,101 | -0.27% | 59.1만 |
|---|
| 2025.12.15 | ₩15,061 | ₩15,154 | ₩15,047 | ₩15,114 | +0.36% | 61.5만 |
|---|
| 2025.12.12 | ₩15,061 | ₩15,101 | ₩15,047 | ₩15,074 | +0.09% | 66.6만 |
|---|
| 2025.12.11 | ₩15,101 | ₩15,154 | ₩15,087 | ₩15,114 | +0.09% | 48.5만 |
|---|
| 2025.12.10 | ₩15,101 | ₩15,154 | ₩15,034 | ₩15,128 | +0.18% | 64.3만 |
|---|
| 2025.12.09 | ₩15,101 | ₩15,168 | ₩15,074 | ₩15,101 | 0.00% | 64.9만 |
|---|
| 2025.12.08 | ₩15,181 | ₩15,208 | ₩15,007 | ₩15,101 | -0.53% | 85.5만 |
|---|
| 2025.12.05 | ₩15,195 | ₩15,275 | ₩15,141 | ₩15,154 | -0.26% | 68.7만 |
|---|
| 2025.12.04 | ₩15,195 | ₩15,221 | ₩15,154 | ₩15,181 | -0.09% | 57.3만 |
|---|
| 2025.12.03 | ₩15,128 | ₩15,235 | ₩15,128 | ₩15,195 | +0.44% | 67.8만 |
|---|
| 2025.12.02 | ₩15,262 | ₩15,275 | ₩15,141 | ₩15,154 | -0.70% | 58.1만 |
|---|
| 2025.12.01 | ₩15,141 | ₩15,248 | ₩15,128 | ₩15,195 | +0.35% | 93.7만 |
|---|
| 2025.11.28 | ₩15,315 | ₩15,315 | ₩15,221 | ₩15,275 | -0.26% | 47만 |
|---|
| 2025.11.26 | ₩15,221 | ₩15,289 | ₩15,181 | ₩15,248 | +0.18% | 62.9만 |
|---|
| 2025.11.25 | ₩15,114 | ₩15,235 | ₩15,114 | ₩15,221 | +0.71% | 65.8만 |
|---|
| 2025.11.24 | ₩15,007 | ₩15,154 | ₩15,007 | ₩15,128 | +0.80% | 69.8만 |
|---|
| 2025.11.21 | ₩14,953 | ₩14,980 | ₩14,886 | ₩14,967 | +0.09% | 75.5만 |
|---|
| 2025.11.20 | ₩14,993 | ₩15,061 | ₩14,859 | ₩14,940 | -0.36% | 99.8만 |
|---|
| 2025.11.19 | ₩14,980 | ₩15,074 | ₩14,940 | ₩14,967 | -0.09% | 102.8만 |
|---|
| 2025.11.18 | ₩15,342 | ₩15,342 | ₩15,168 | ₩15,248 | -0.61% | 82.1만 |
|---|
| 2025.11.17 | ₩15,423 | ₩15,423 | ₩15,315 | ₩15,315 | -0.70% | 50.9만 |
|---|
| 2025.11.14 | ₩15,382 | ₩15,490 | ₩15,369 | ₩15,449 | +0.44% | 46.8만 |
|---|
| 2025.11.13 | ₩15,557 | ₩15,570 | ₩15,382 | ₩15,409 | -0.95% | 84만 |
|---|
| 2025.11.12 | ₩15,490 | ₩15,597 | ₩15,449 | ₩15,543 | +0.35% | 76.7만 |
|---|
| 2025.11.11 | ₩15,490 | ₩15,543 | ₩15,449 | ₩15,490 | 0.00% | 33.3만 |
|---|
| 2025.11.10 | ₩15,530 | ₩15,557 | ₩15,436 | ₩15,463 | -0.43% | 49.8만 |
|---|
| 2025.11.07 | ₩15,503 | ₩15,584 | ₩15,423 | ₩15,449 | -0.35% | 82.3만 |
|---|
| 2025.11.06 | ₩15,476 | ₩15,503 | ₩15,436 | ₩15,476 | 0.00% | 59.1만 |
|---|
| 2025.11.05 | ₩15,490 | ₩15,584 | ₩15,449 | ₩15,476 | -0.09% | 47.7만 |
|---|
| 2025.11.04 | ₩15,517 | ₩15,543 | ₩15,315 | ₩15,517 | 0.00% | 60.1만 |
|---|
| 2025.11.03 | ₩15,745 | ₩15,785 | ₩15,503 | ₩15,557 | -1.19% | 121.1만 |
|---|
| 2025.10.31 | ₩15,825 | ₩15,865 | ₩15,704 | ₩15,785 | -0.25% | 86.1만 |
|---|
| 2025.10.30 | ₩15,691 | ₩15,812 | ₩15,651 | ₩15,731 | +0.26% | 62.9만 |
|---|
| 2025.10.29 | ₩15,731 | ₩15,785 | ₩15,624 | ₩15,771 | +0.26% | 90.8만 |
|---|
| 2025.10.28 | ₩15,758 | ₩15,771 | ₩15,651 | ₩15,718 | -0.26% | 115만 |
|---|
| 2025.10.27 | ₩15,825 | ₩15,865 | ₩15,718 | ₩15,771 | -0.34% | 79.7만 |
|---|
| 2025.10.24 | ₩15,905 | ₩15,932 | ₩15,798 | ₩15,812 | -0.59% | 50.2만 |
|---|
| 2025.10.23 | ₩15,892 | ₩15,946 | ₩15,812 | ₩15,852 | -0.25% | 39만 |
|---|
| 2025.10.22 | ₩15,852 | ₩15,892 | ₩15,771 | ₩15,838 | -0.08% | 41.5만 |
|---|
| 2025.10.21 | ₩15,624 | ₩15,838 | ₩15,624 | ₩15,812 | +1.20% | 70만 |
|---|
| 2025.10.20 | ₩15,651 | ₩15,771 | ₩15,597 | ₩15,597 | -0.34% | 57.4만 |
|---|
| 2025.10.17 | ₩15,785 | ₩15,785 | ₩15,584 | ₩15,664 | -0.76% | 96.1만 |
|---|
| 2025.10.16 | ₩15,999 | ₩16,026 | ₩15,664 | ₩15,812 | -1.17% | 92.5만 |
|---|
| 2025.10.15 | ₩16,013 | ₩16,120 | ₩15,959 | ₩15,986 | -0.17% | 58만 |
|---|
| 2025.10.14 | ₩16,107 | ₩16,147 | ₩15,986 | ₩16,120 | +0.08% | 63.1만 |
|---|
| 2025.10.13 | ₩16,294 | ₩16,321 | ₩16,160 | ₩16,187 | -0.66% | 60.8만 |
|---|
| 2025.10.10 | ₩16,482 | ₩16,482 | ₩16,120 | ₩16,200 | -1.71% | 59.6만 |
|---|