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 | ₩13,255 | ₩13,349 | ₩13,161 | ₩13,295 | +0.30% | 96.9만 |
| 2026.10.08 | ₩13,107 | ₩13,295 | ₩13,053 | ₩13,282 | +1.33% | 141.2만 |
| 2026.10.07 | ₩13,214 | ₩13,241 | ₩13,121 | ₩13,147 | -0.51% | 111.6만 |
| 2026.10.06 | ₩13,255 | ₩13,282 | ₩13,161 | ₩13,282 | +0.20% | 85.6만 |
| 2026.10.05 | ₩13,349 | ₩13,362 | ₩13,174 | ₩13,174 | -1.31% | 70만 |
| 2026.10.02 | ₩13,416 | ₩13,496 | ₩13,335 | ₩13,362 | -0.40% | 72.7만 |
| 2026.10.01 | ₩13,389 | ₩13,416 | ₩13,214 | ₩13,402 | +0.10% | 82만 |
| 2026.09.30 | ₩13,483 | ₩13,536 | ₩13,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,416 |
| -0.50% |
| 127.3만 |
| 2026.09.29 | ₩13,295 | ₩13,483 | ₩13,282 | ₩13,443 | +1.11% | 80.3만 |
|---|
| 2026.09.28 | ₩13,389 | ₩13,416 | ₩13,188 | ₩13,295 | -0.70% | 96.8만 |
|---|
| 2026.09.25 | ₩13,375 | ₩13,456 | ₩13,308 | ₩13,443 | +0.50% | 72.9만 |
|---|
| 2026.09.24 | ₩13,308 | ₩13,416 | ₩13,255 | ₩13,349 | +0.30% | 110.3만 |
|---|
| 2026.09.23 | ₩13,550 | ₩13,577 | ₩13,375 | ₩13,375 | -1.29% | 111.7만 |
|---|
| 2026.09.22 | ₩13,577 | ₩13,657 | ₩13,483 | ₩13,550 | -0.20% | 98.3만 |
|---|
| 2026.09.21 | ₩13,684 | ₩13,684 | ₩13,577 | ₩13,630 | -0.39% | 86만 |
|---|
| 2026.09.18 | ₩13,751 | ₩13,765 | ₩13,657 | ₩13,684 | -0.49% | 61.6만 |
|---|
| 2026.09.17 | ₩13,671 | ₩13,805 | ₩13,657 | ₩13,765 | +0.69% | 49.1만 |
|---|
| 2026.09.16 | ₩13,563 | ₩13,738 | ₩13,563 | ₩13,644 | +0.59% | 54.6만 |
|---|
| 2026.09.15 | ₩13,899 | ₩13,899 | ₩13,697 | ₩13,751 | -1.06% | 81만 |
|---|
| 2026.09.14 | ₩13,885 | ₩13,952 | ₩13,805 | ₩13,885 | 0.00% | 74.1만 |
|---|
| 2026.09.11 | ₩14,019 | ₩14,060 | ₩13,952 | ₩13,952 | -0.48% | 30.3만 |
|---|
| 2026.09.10 | ₩14,086 | ₩14,100 | ₩13,979 | ₩14,019 | -0.48% | 51.1만 |
|---|
| 2026.09.09 | ₩14,086 | ₩14,154 | ₩14,086 | ₩14,113 | +0.19% | 38.9만 |
|---|
| 2026.09.08 | ₩14,086 | ₩14,113 | ₩14,073 | ₩14,086 | 0.00% | 40만 |
|---|
| 2026.09.04 | ₩14,113 | ₩14,154 | ₩14,100 | ₩14,100 | -0.10% | 37.2만 |
|---|
| 2026.09.03 | ₩14,180 | ₩14,207 | ₩14,127 | ₩14,140 | -0.28% | 50.4만 |
|---|
| 2026.09.02 | ₩14,167 | ₩14,207 | ₩14,127 | ₩14,140 | -0.19% | 84.6만 |
|---|
| 2026.09.01 | ₩14,274 | ₩14,274 | ₩14,140 | ₩14,194 | -0.56% | 71.1만 |
|---|
| 2026.08.31 | ₩14,408 | ₩14,408 | ₩14,234 | ₩14,274 | -0.93% | 77.5만 |
|---|
| 2026.08.28 | ₩14,315 | ₩14,395 | ₩14,274 | ₩14,328 | +0.09% | 58.2만 |
|---|
| 2026.08.27 | ₩14,328 | ₩14,328 | ₩14,221 | ₩14,261 | -0.47% | 33.7만 |
|---|
| 2026.08.26 | ₩14,315 | ₩14,315 | ₩14,234 | ₩14,274 | -0.28% | 39.1만 |
|---|
| 2026.08.25 | ₩14,234 | ₩14,315 | ₩14,221 | ₩14,301 | +0.47% | 41.8만 |
|---|
| 2026.08.24 | ₩14,140 | ₩14,221 | ₩14,140 | ₩14,221 | +0.57% | 52.6만 |
|---|
| 2026.08.21 | ₩14,194 | ₩14,234 | ₩14,140 | ₩14,140 | -0.38% | 46.6만 |
|---|
| 2026.08.20 | ₩14,261 | ₩14,341 | ₩14,127 | ₩14,127 | -0.94% | 66.9만 |
|---|
| 2026.08.19 | ₩14,315 | ₩14,449 | ₩14,247 | ₩14,247 | -0.47% | 113.3만 |
|---|
| 2026.08.18 | ₩14,462 | ₩14,717 | ₩14,341 | ₩14,355 | -0.74% | 80.2만 |
|---|
| 2026.08.17 | ₩14,556 | ₩14,569 | ₩14,462 | ₩14,462 | -0.65% | 48.9만 |
|---|
| 2026.08.14 | ₩14,502 | ₩14,556 | ₩14,489 | ₩14,543 | +0.28% | 37.4만 |
|---|
| 2026.08.13 | ₩14,408 | ₩14,502 | ₩14,395 | ₩14,489 | +0.56% | 30.6만 |
|---|
| 2026.08.12 | ₩14,476 | ₩14,489 | ₩14,382 | ₩14,408 | -0.46% | 42.7만 |
|---|
| 2026.08.11 | ₩14,476 | ₩14,489 | ₩14,395 | ₩14,395 | -0.56% | 29.4만 |
|---|
| 2026.08.10 | ₩14,569 | ₩14,704 | ₩14,408 | ₩14,408 | -1.10% | 70.1만 |
|---|
| 2026.08.07 | ₩14,395 | ₩14,556 | ₩14,395 | ₩14,543 | +1.03% | 64만 |
|---|
| 2026.08.06 | ₩14,382 | ₩14,395 | ₩14,315 | ₩14,355 | -0.19% | 26.4만 |
|---|
| 2026.08.05 | ₩14,382 | ₩14,395 | ₩14,315 | ₩14,315 | -0.47% | 40.7만 |
|---|
| 2026.08.04 | ₩14,355 | ₩14,422 | ₩14,328 | ₩14,382 | +0.19% | 51.5만 |
|---|
| 2026.08.03 | ₩14,328 | ₩14,355 | ₩14,288 | ₩14,315 | -0.09% | 49만 |
|---|
| 2026.07.31 | ₩14,408 | ₩14,422 | ₩14,288 | ₩14,315 | -0.65% | 44.4만 |
|---|
| 2026.07.30 | ₩14,301 | ₩14,355 | ₩14,194 | ₩14,355 | +0.38% | 53.6만 |
|---|
| 2026.07.29 | ₩14,301 | ₩14,341 | ₩14,247 | ₩14,274 | -0.19% | 28.2만 |
|---|
| 2026.07.28 | ₩14,355 | ₩14,355 | ₩14,261 | ₩14,355 | 0.00% | 47.5만 |
|---|
| 2026.07.27 | ₩14,247 | ₩14,355 | ₩14,086 | ₩14,355 | +0.75% | 41.2만 |
|---|
| 2026.07.24 | ₩14,315 | ₩14,328 | ₩14,154 | ₩14,154 | -1.12% | 62.3만 |
|---|
| 2026.07.23 | ₩14,368 | ₩14,382 | ₩14,261 | ₩14,261 | -0.75% | 37.7만 |
|---|
| 2026.07.22 | ₩14,462 | ₩14,489 | ₩14,395 | ₩14,435 | -0.19% | 61.2만 |
|---|
| 2026.07.21 | ₩14,476 | ₩14,489 | ₩14,435 | ₩14,476 | 0.00% | 41.8만 |
|---|
| 2026.07.20 | ₩14,274 | ₩14,462 | ₩14,261 | ₩14,435 | +1.13% | 63.3만 |
|---|
| 2026.07.17 | ₩14,301 | ₩14,355 | ₩14,234 | ₩14,261 | -0.28% | 224.1만 |
|---|
| 2026.07.16 | ₩14,355 | ₩14,422 | ₩14,328 | ₩14,355 | 0.00% | 77.4만 |
|---|
| 2026.07.15 | ₩14,516 | ₩14,569 | ₩14,368 | ₩14,382 | -0.92% | 101.9만 |
|---|
| 2026.07.14 | ₩14,757 | ₩14,757 | ₩14,637 | ₩14,663 | -0.64% | 55.6만 |
|---|
| 2026.07.13 | ₩14,784 | ₩14,824 | ₩14,690 | ₩14,744 | -0.27% | 60.7만 |
|---|
| 2026.07.10 | ₩14,757 | ₩14,824 | ₩14,757 | ₩14,824 | +0.45% | 31.1만 |
|---|
| 2026.07.09 | ₩14,717 | ₩14,784 | ₩14,677 | ₩14,771 | +0.36% | 33.1만 |
|---|
| 2026.07.08 | ₩14,730 | ₩14,811 | ₩14,623 | ₩14,690 | -0.27% | 36.4만 |
|---|
| 2026.07.07 | ₩14,690 | ₩14,784 | ₩14,690 | ₩14,717 | +0.18% | 34만 |
|---|
| 2026.07.06 | ₩14,757 | ₩14,771 | ₩14,677 | ₩14,677 | -0.55% | 28만 |
|---|
| 2026.07.02 | ₩14,811 | ₩14,811 | ₩14,704 | ₩14,771 | -0.27% | 44.8만 |
|---|
| 2026.07.01 | ₩14,771 | ₩14,865 | ₩14,704 | ₩14,771 | 0.00% | 46.4만 |
|---|
| 2026.06.30 | ₩14,704 | ₩14,865 | ₩14,704 | ₩14,838 | +0.91% | 66.7만 |
|---|
| 2026.06.29 | ₩14,529 | ₩14,771 | ₩14,529 | ₩14,637 | +0.74% | 68.5만 |
|---|
| 2026.06.26 | ₩14,476 | ₩14,583 | ₩14,476 | ₩14,502 | +0.19% | 46.9만 |
|---|
| 2026.06.25 | ₩14,529 | ₩14,583 | ₩14,516 | ₩14,529 | 0.00% | 56.6만 |
|---|
| 2026.06.24 | ₩14,569 | ₩14,569 | ₩14,462 | ₩14,476 | -0.64% | 47.2만 |
|---|
| 2026.06.23 | ₩14,449 | ₩14,516 | ₩14,435 | ₩14,502 | +0.37% | 53.8만 |
|---|
| 2026.06.22 | ₩14,462 | ₩14,569 | ₩14,462 | ₩14,462 | 0.00% | 45.7만 |
|---|
| 2026.06.18 | ₩14,435 | ₩14,543 | ₩14,422 | ₩14,489 | +0.37% | 60.5만 |
|---|
| 2026.06.17 | ₩14,529 | ₩14,623 | ₩14,502 | ₩14,502 | -0.18% | 47.5만 |
|---|
| 2026.06.16 | ₩14,771 | ₩14,824 | ₩14,690 | ₩14,717 | -0.36% | 43.3만 |
|---|
| 2026.06.15 | ₩14,838 | ₩14,838 | ₩14,730 | ₩14,784 | -0.36% | 52.5만 |
|---|
| 2026.06.12 | ₩14,610 | ₩14,757 | ₩14,610 | ₩14,730 | +0.83% | 31.4만 |
|---|
| 2026.06.11 | ₩14,569 | ₩14,610 | ₩14,516 | ₩14,583 | +0.09% | 27만 |
|---|
| 2026.06.10 | ₩14,529 | ₩14,610 | ₩14,489 | ₩14,516 | -0.09% | 34.6만 |
|---|
| 2026.06.09 | ₩14,637 | ₩14,637 | ₩14,449 | ₩14,516 | -0.82% | 50만 |
|---|
| 2026.06.08 | ₩14,596 | ₩14,610 | ₩14,556 | ₩14,583 | -0.09% | 31만 |
|---|
| 2026.06.05 | ₩14,623 | ₩14,637 | ₩14,476 | ₩14,596 | -0.18% | 44.9만 |
|---|
| 2026.06.04 | ₩14,623 | ₩14,677 | ₩14,596 | ₩14,637 | +0.09% | 29.3만 |
|---|
| 2026.06.03 | ₩14,704 | ₩14,744 | ₩14,569 | ₩14,610 | -0.64% | 36.3만 |
|---|
| 2026.06.02 | ₩14,744 | ₩14,757 | ₩14,650 | ₩14,717 | -0.18% | 28.1만 |
|---|
| 2026.06.01 | ₩14,798 | ₩14,865 | ₩14,663 | ₩14,704 | -0.63% | 59.1만 |
|---|
| 2026.05.29 | ₩14,891 | ₩14,932 | ₩14,824 | ₩14,838 | -0.36% | 45.9만 |
|---|
| 2026.05.28 | ₩14,771 | ₩14,878 | ₩14,744 | ₩14,811 | +0.27% | 49만 |
|---|
| 2026.05.27 | ₩14,677 | ₩14,838 | ₩14,637 | ₩14,730 | +0.37% | 38.8만 |
|---|
| 2026.05.26 | ₩14,610 | ₩14,663 | ₩14,610 | ₩14,623 | +0.09% | 45만 |
|---|
| 2026.05.22 | ₩14,596 | ₩14,677 | ₩14,569 | ₩14,596 | 0.00% | 31.3만 |
|---|
| 2026.05.21 | ₩14,650 | ₩14,650 | ₩14,529 | ₩14,556 | -0.64% | 31.3만 |
|---|
| 2026.05.20 | ₩14,435 | ₩14,690 | ₩14,368 | ₩14,677 | +1.67% | 64.7만 |
|---|
| 2026.05.19 | ₩14,355 | ₩14,476 | ₩14,301 | ₩14,368 | +0.09% | 56.6만 |
|---|
| 2026.05.18 | ₩14,368 | ₩14,489 | ₩14,341 | ₩14,395 | +0.19% | 76.8만 |
|---|
| 2026.05.15 | ₩14,382 | ₩14,677 | ₩14,154 | ₩14,422 | +0.28% | 81.4만 |
|---|
| 2026.05.14 | ₩14,663 | ₩14,690 | ₩14,583 | ₩14,677 | +0.09% | 64.7만 |
|---|
| 2026.05.13 | ₩14,811 | ₩14,824 | ₩14,704 | ₩14,704 | -0.72% | 56.2만 |
|---|
| 2026.05.12 | ₩14,878 | ₩14,945 | ₩14,771 | ₩14,945 | +0.45% | 56.2만 |
|---|
| 2026.05.11 | ₩14,878 | ₩14,891 | ₩14,771 | ₩14,851 | -0.18% | 66.4만 |
|---|
| 2026.05.08 | ₩15,012 | ₩15,012 | ₩14,838 | ₩14,932 | -0.54% | 44.8만 |
|---|
| 2026.05.07 | ₩14,985 | ₩15,026 | ₩14,932 | ₩14,972 | -0.09% | 31.5만 |
|---|
| 2026.05.06 | ₩14,945 | ₩15,012 | ₩14,851 | ₩14,985 | +0.27% | 62.6만 |
|---|
| 2026.05.05 | ₩14,932 | ₩14,932 | ₩14,838 | ₩14,891 | -0.27% | 35.7만 |
|---|
| 2026.05.04 | ₩14,985 | ₩14,985 | ₩14,865 | ₩14,878 | -0.72% | 32.3만 |
|---|
| 2026.05.01 | ₩14,959 | ₩14,985 | ₩14,918 | ₩14,959 | 0.00% | 43.5만 |
|---|
| 2026.04.30 | ₩14,905 | ₩14,918 | ₩14,798 | ₩14,905 | 0.00% | 49.8만 |
|---|
| 2026.04.29 | ₩14,757 | ₩14,851 | ₩14,690 | ₩14,824 | +0.45% | 50.7만 |
|---|
| 2026.04.28 | ₩14,730 | ₩14,784 | ₩14,690 | ₩14,757 | +0.18% | 31.7만 |
|---|
| 2026.04.27 | ₩14,757 | ₩14,824 | ₩14,677 | ₩14,784 | +0.18% | 56.3만 |
|---|
| 2026.04.24 | ₩14,757 | ₩14,798 | ₩14,663 | ₩14,704 | -0.36% | 45.2만 |
|---|
| 2026.04.23 | ₩14,784 | ₩14,838 | ₩14,704 | ₩14,717 | -0.45% | 42.7만 |
|---|
| 2026.04.22 | ₩14,918 | ₩14,918 | ₩14,784 | ₩14,824 | -0.63% | 49.2만 |
|---|
| 2026.04.21 | ₩14,891 | ₩14,932 | ₩14,824 | ₩14,838 | -0.36% | 31.5만 |
|---|
| 2026.04.20 | ₩14,824 | ₩14,932 | ₩14,798 | ₩14,891 | +0.45% | 46만 |
|---|
| 2026.04.17 | ₩14,824 | ₩14,959 | ₩14,824 | ₩14,878 | +0.36% | 47.8만 |
|---|
| 2026.04.16 | ₩14,798 | ₩14,865 | ₩14,717 | ₩14,744 | -0.36% | 61.1만 |
|---|
| 2026.04.15 | ₩14,891 | ₩14,905 | ₩14,838 | ₩14,878 | -0.09% | 30.8만 |
|---|
| 2026.04.14 | ₩14,985 | ₩15,079 | ₩14,959 | ₩15,039 | +0.36% | 49.5만 |
|---|
| 2026.04.13 | ₩14,838 | ₩14,985 | ₩14,677 | ₩14,918 | +0.54% | 70.8만 |
|---|
| 2026.04.10 | ₩14,851 | ₩14,851 | ₩14,744 | ₩14,811 | -0.27% | 46.7만 |
|---|
| 2026.04.09 | ₩14,704 | ₩14,771 | ₩14,623 | ₩14,757 | +0.36% | 38.1만 |
|---|
| 2026.04.08 | ₩14,878 | ₩14,891 | ₩14,704 | ₩14,730 | -0.99% | 72.4만 |
|---|
| 2026.04.07 | ₩14,650 | ₩14,744 | ₩14,543 | ₩14,596 | -0.37% | 43만 |
|---|
| 2026.04.06 | ₩14,435 | ₩14,717 | ₩14,435 | ₩14,650 | +1.49% | 72.6만 |
|---|
| 2026.04.02 | ₩14,422 | ₩14,476 | ₩14,247 | ₩14,355 | -0.47% | 85만 |
|---|
| 2026.04.01 | ₩14,610 | ₩14,610 | ₩14,395 | ₩14,516 | -0.64% | 63.3만 |
|---|
| 2026.03.31 | ₩14,274 | ₩14,596 | ₩14,234 | ₩14,529 | +1.79% | 96.8만 |
|---|
| 2026.03.30 | ₩14,167 | ₩14,221 | ₩14,073 | ₩14,127 | -0.28% | 63만 |
|---|
| 2026.03.27 | ₩14,234 | ₩14,288 | ₩14,073 | ₩14,127 | -0.75% | 98.5만 |
|---|
| 2026.03.26 | ₩14,288 | ₩14,315 | ₩14,221 | ₩14,247 | -0.28% | 54.5만 |
|---|
| 2026.03.25 | ₩14,355 | ₩14,449 | ₩14,328 | ₩14,328 | -0.19% | 45만 |
|---|
| 2026.03.24 | ₩14,247 | ₩14,355 | ₩14,221 | ₩14,301 | +0.38% | 72만 |
|---|
| 2026.03.23 | ₩14,301 | ₩14,355 | ₩14,207 | ₩14,315 | +0.09% | 67.2만 |
|---|
| 2026.03.20 | ₩14,476 | ₩14,476 | ₩14,194 | ₩14,221 | -1.76% | 85.4만 |
|---|
| 2026.03.19 | ₩14,637 | ₩14,637 | ₩14,395 | ₩14,489 | -1.01% | 81.4만 |
|---|
| 2026.03.18 | ₩14,824 | ₩14,865 | ₩14,637 | ₩14,677 | -1.00% | 59.3만 |
|---|
| 2026.03.17 | ₩14,905 | ₩14,959 | ₩14,878 | ₩14,959 | +0.36% | 36.2만 |
|---|
| 2026.03.16 | ₩14,704 | ₩14,851 | ₩14,704 | ₩14,851 | +1.00% | 48.3만 |
|---|
| 2026.03.13 | ₩14,865 | ₩14,959 | ₩14,650 | ₩14,650 | -1.44% | 72.4만 |
|---|
| 2026.03.12 | ₩14,972 | ₩14,985 | ₩14,824 | ₩14,824 | -0.99% | 47.6만 |
|---|
| 2026.03.11 | ₩14,999 | ₩15,012 | ₩14,891 | ₩14,999 | 0.00% | 46.1만 |
|---|
| 2026.03.10 | ₩14,865 | ₩14,972 | ₩14,838 | ₩14,959 | +0.63% | 41.4만 |
|---|
| 2026.03.09 | ₩14,757 | ₩14,838 | ₩14,583 | ₩14,838 | +0.55% | 117.1만 |
|---|
| 2026.03.06 | ₩15,079 | ₩15,106 | ₩14,891 | ₩14,932 | -0.98% | 56.2만 |
|---|
| 2026.03.05 | ₩15,267 | ₩15,267 | ₩15,093 | ₩15,093 | -1.14% | 38.8만 |
|---|
| 2026.03.04 | ₩15,200 | ₩15,267 | ₩15,160 | ₩15,267 | +0.44% | 39.1만 |
|---|
| 2026.03.03 | ₩15,267 | ₩15,267 | ₩15,106 | ₩15,173 | -0.62% | 61만 |
|---|
| 2026.03.02 | ₩15,227 | ₩15,388 | ₩15,187 | ₩15,334 | +0.70% | 52.1만 |
|---|
| 2026.02.27 | ₩15,361 | ₩15,374 | ₩15,254 | ₩15,307 | -0.35% | 68.9만 |
|---|
| 2026.02.26 | ₩15,415 | ₩15,428 | ₩15,307 | ₩15,321 | -0.61% | 47.6만 |
|---|
| 2026.02.25 | ₩15,441 | ₩15,455 | ₩15,388 | ₩15,415 | -0.17% | 29.6만 |
|---|
| 2026.02.24 | ₩15,334 | ₩15,428 | ₩15,280 | ₩15,401 | +0.44% | 38.8만 |
|---|
| 2026.02.23 | ₩15,468 | ₩15,509 | ₩15,374 | ₩15,388 | -0.52% | 53.8만 |
|---|
| 2026.02.20 | ₩15,482 | ₩15,495 | ₩15,415 | ₩15,482 | 0.00% | 40.6만 |
|---|
| 2026.02.19 | ₩15,522 | ₩15,522 | ₩15,374 | ₩15,495 | -0.17% | 75.3만 |
|---|
| 2026.02.18 | ₩15,522 | ₩15,549 | ₩15,455 | ₩15,522 | 0.00% | 77.1만 |
|---|
| 2026.02.17 | ₩15,522 | ₩15,683 | ₩15,495 | ₩15,616 | +0.61% | 109.6만 |
|---|
| 2026.02.13 | ₩15,468 | ₩15,522 | ₩15,428 | ₩15,509 | +0.26% | 63만 |
|---|
| 2026.02.12 | ₩15,535 | ₩15,549 | ₩15,428 | ₩15,428 | -0.69% | 47.4만 |
|---|
| 2026.02.11 | ₩15,482 | ₩15,522 | ₩15,482 | ₩15,522 | +0.26% | 53.8만 |
|---|
| 2026.02.10 | ₩15,401 | ₩15,441 | ₩15,388 | ₩15,441 | +0.26% | 43만 |
|---|
| 2026.02.09 | ₩15,388 | ₩15,401 | ₩15,334 | ₩15,388 | 0.00% | 51.6만 |
|---|
| 2026.02.06 | ₩15,374 | ₩15,455 | ₩15,348 | ₩15,348 | -0.17% | 93.4만 |
|---|
| 2026.02.05 | ₩15,415 | ₩15,428 | ₩15,334 | ₩15,334 | -0.52% | 47.8만 |
|---|
| 2026.02.04 | ₩15,455 | ₩15,482 | ₩15,401 | ₩15,415 | -0.26% | 58.2만 |
|---|
| 2026.02.03 | ₩15,374 | ₩15,428 | ₩15,321 | ₩15,428 | +0.35% | 51.4만 |
|---|
| 2026.02.02 | ₩15,441 | ₩15,455 | ₩15,227 | ₩15,334 | -0.70% | 95만 |
|---|
| 2026.01.30 | ₩15,455 | ₩15,495 | ₩15,374 | ₩15,401 | -0.35% | 59.2만 |
|---|
| 2026.01.29 | ₩15,415 | ₩15,441 | ₩15,348 | ₩15,401 | -0.09% | 87.3만 |
|---|
| 2026.01.28 | ₩15,307 | ₩15,334 | ₩15,280 | ₩15,321 | +0.09% | 39.2만 |
|---|
| 2026.01.27 | ₩15,294 | ₩15,321 | ₩15,213 | ₩15,294 | 0.00% | 43만 |
|---|
| 2026.01.26 | ₩15,334 | ₩15,334 | ₩15,254 | ₩15,267 | -0.44% | 31.2만 |
|---|
| 2026.01.23 | ₩15,348 | ₩15,361 | ₩15,267 | ₩15,294 | -0.35% | 39.8만 |
|---|
| 2026.01.22 | ₩15,267 | ₩15,334 | ₩15,213 | ₩15,267 | 0.00% | 56.8만 |
|---|
| 2026.01.21 | ₩15,187 | ₩15,227 | ₩15,133 | ₩15,213 | +0.18% | 36.3만 |
|---|
| 2026.01.20 | ₩15,200 | ₩15,254 | ₩15,133 | ₩15,133 | -0.44% | 68.6만 |
|---|
| 2026.01.16 | ₩15,213 | ₩15,280 | ₩15,146 | ₩15,267 | +0.35% | 230.9만 |
|---|
| 2026.01.15 | ₩15,160 | ₩15,267 | ₩15,146 | ₩15,240 | +0.53% | 115.8만 |
|---|
| 2026.01.14 | ₩15,093 | ₩15,173 | ₩15,066 | ₩15,173 | +0.53% | 72.7만 |
|---|
| 2026.01.13 | ₩15,200 | ₩15,280 | ₩15,173 | ₩15,240 | +0.26% | 81.4만 |
|---|
| 2026.01.12 | ₩15,146 | ₩15,200 | ₩15,079 | ₩15,200 | +0.35% | 107.5만 |
|---|
| 2026.01.09 | ₩15,160 | ₩15,187 | ₩15,119 | ₩15,160 | 0.00% | 56.7만 |
|---|
| 2026.01.08 | ₩15,160 | ₩15,173 | ₩15,052 | ₩15,119 | -0.27% | 68.3만 |
|---|
| 2026.01.07 | ₩15,173 | ₩15,200 | ₩15,119 | ₩15,119 | -0.35% | 56.5만 |
|---|
| 2026.01.06 | ₩15,119 | ₩15,173 | ₩15,079 | ₩15,160 | +0.27% | 50.7만 |
|---|
| 2026.01.05 | ₩15,119 | ₩15,173 | ₩15,093 | ₩15,093 | -0.18% | 67.5만 |
|---|
| 2026.01.02 | ₩15,187 | ₩15,187 | ₩15,026 | ₩15,066 | -0.80% | 100.8만 |
|---|
| 2025.12.31 | ₩15,133 | ₩15,160 | ₩15,079 | ₩15,119 | -0.09% | 149만 |
|---|
| 2025.12.30 | ₩15,133 | ₩15,160 | ₩15,066 | ₩15,160 | +0.18% | 92.3만 |
|---|
| 2025.12.29 | ₩15,066 | ₩15,133 | ₩15,066 | ₩15,093 | +0.18% | 86만 |
|---|
| 2025.12.26 | ₩15,066 | ₩15,146 | ₩15,039 | ₩15,133 | +0.45% | 53.6만 |
|---|
| 2025.12.24 | ₩15,012 | ₩15,079 | ₩14,972 | ₩15,066 | +0.36% | 43.1만 |
|---|
| 2025.12.23 | ₩14,999 | ₩15,039 | ₩14,972 | ₩15,026 | +0.18% | 84만 |
|---|
| 2025.12.22 | ₩15,026 | ₩15,039 | ₩14,932 | ₩14,999 | -0.18% | 221만 |
|---|
| 2025.12.19 | ₩14,959 | ₩15,066 | ₩14,959 | ₩15,039 | +0.54% | 106만 |
|---|
| 2025.12.18 | ₩15,012 | ₩15,052 | ₩14,959 | ₩15,039 | +0.18% | 103.2만 |
|---|
| 2025.12.17 | ₩14,972 | ₩15,039 | ₩14,918 | ₩14,972 | 0.00% | 97.9만 |
|---|
| 2025.12.16 | ₩15,146 | ₩15,146 | ₩15,066 | ₩15,106 | -0.27% | 59.1만 |
|---|
| 2025.12.15 | ₩15,066 | ₩15,160 | ₩15,052 | ₩15,119 | +0.36% | 61.5만 |
|---|
| 2025.12.12 | ₩15,066 | ₩15,106 | ₩15,052 | ₩15,079 | +0.09% | 66.6만 |
|---|
| 2025.12.11 | ₩15,106 | ₩15,160 | ₩15,093 | ₩15,119 | +0.09% | 48.5만 |
|---|
| 2025.12.10 | ₩15,106 | ₩15,160 | ₩15,039 | ₩15,133 | +0.18% | 64.3만 |
|---|
| 2025.12.09 | ₩15,106 | ₩15,173 | ₩15,079 | ₩15,106 | 0.00% | 64.9만 |
|---|
| 2025.12.08 | ₩15,187 | ₩15,213 | ₩15,012 | ₩15,106 | -0.53% | 85.5만 |
|---|
| 2025.12.05 | ₩15,200 | ₩15,280 | ₩15,146 | ₩15,160 | -0.26% | 68.7만 |
|---|
| 2025.12.04 | ₩15,200 | ₩15,227 | ₩15,160 | ₩15,187 | -0.09% | 57.3만 |
|---|
| 2025.12.03 | ₩15,133 | ₩15,240 | ₩15,133 | ₩15,200 | +0.44% | 67.8만 |
|---|
| 2025.12.02 | ₩15,267 | ₩15,280 | ₩15,146 | ₩15,160 | -0.70% | 58.1만 |
|---|
| 2025.12.01 | ₩15,146 | ₩15,254 | ₩15,133 | ₩15,200 | +0.35% | 93.7만 |
|---|
| 2025.11.28 | ₩15,321 | ₩15,321 | ₩15,227 | ₩15,280 | -0.26% | 47만 |
|---|
| 2025.11.26 | ₩15,227 | ₩15,294 | ₩15,187 | ₩15,254 | +0.18% | 62.9만 |
|---|
| 2025.11.25 | ₩15,119 | ₩15,240 | ₩15,119 | ₩15,227 | +0.71% | 65.8만 |
|---|
| 2025.11.24 | ₩15,012 | ₩15,160 | ₩15,012 | ₩15,133 | +0.80% | 69.8만 |
|---|
| 2025.11.21 | ₩14,959 | ₩14,985 | ₩14,891 | ₩14,972 | +0.09% | 75.5만 |
|---|
| 2025.11.20 | ₩14,999 | ₩15,066 | ₩14,865 | ₩14,945 | -0.36% | 99.8만 |
|---|
| 2025.11.19 | ₩14,985 | ₩15,079 | ₩14,945 | ₩14,972 | -0.09% | 102.8만 |
|---|
| 2025.11.18 | ₩15,348 | ₩15,348 | ₩15,173 | ₩15,254 | -0.61% | 82.1만 |
|---|
| 2025.11.17 | ₩15,428 | ₩15,428 | ₩15,321 | ₩15,321 | -0.70% | 50.9만 |
|---|
| 2025.11.14 | ₩15,388 | ₩15,495 | ₩15,374 | ₩15,455 | +0.44% | 46.8만 |
|---|
| 2025.11.13 | ₩15,562 | ₩15,576 | ₩15,388 | ₩15,415 | -0.95% | 84만 |
|---|
| 2025.11.12 | ₩15,495 | ₩15,602 | ₩15,455 | ₩15,549 | +0.35% | 76.7만 |
|---|
| 2025.11.11 | ₩15,495 | ₩15,549 | ₩15,455 | ₩15,495 | 0.00% | 33.3만 |
|---|
| 2025.11.10 | ₩15,535 | ₩15,562 | ₩15,441 | ₩15,468 | -0.43% | 49.8만 |
|---|
| 2025.11.07 | ₩15,509 | ₩15,589 | ₩15,428 | ₩15,455 | -0.35% | 82.3만 |
|---|
| 2025.11.06 | ₩15,482 | ₩15,509 | ₩15,441 | ₩15,482 | 0.00% | 59.1만 |
|---|
| 2025.11.05 | ₩15,495 | ₩15,589 | ₩15,455 | ₩15,482 | -0.09% | 47.7만 |
|---|
| 2025.11.04 | ₩15,522 | ₩15,549 | ₩15,321 | ₩15,522 | 0.00% | 60.1만 |
|---|
| 2025.11.03 | ₩15,750 | ₩15,790 | ₩15,509 | ₩15,562 | -1.19% | 121.1만 |
|---|
| 2025.10.31 | ₩15,831 | ₩15,871 | ₩15,710 | ₩15,790 | -0.25% | 86.1만 |
|---|
| 2025.10.30 | ₩15,696 | ₩15,817 | ₩15,656 | ₩15,737 | +0.26% | 62.9만 |
|---|
| 2025.10.29 | ₩15,737 | ₩15,790 | ₩15,629 | ₩15,777 | +0.26% | 90.8만 |
|---|
| 2025.10.28 | ₩15,763 | ₩15,777 | ₩15,656 | ₩15,723 | -0.26% | 115만 |
|---|
| 2025.10.27 | ₩15,831 | ₩15,871 | ₩15,723 | ₩15,777 | -0.34% | 79.7만 |
|---|
| 2025.10.24 | ₩15,911 | ₩15,938 | ₩15,804 | ₩15,817 | -0.59% | 50.2만 |
|---|
| 2025.10.23 | ₩15,898 | ₩15,951 | ₩15,817 | ₩15,857 | -0.25% | 39만 |
|---|
| 2025.10.22 | ₩15,857 | ₩15,898 | ₩15,777 | ₩15,844 | -0.08% | 41.5만 |
|---|
| 2025.10.21 | ₩15,629 | ₩15,844 | ₩15,629 | ₩15,817 | +1.20% | 70만 |
|---|
| 2025.10.20 | ₩15,656 | ₩15,777 | ₩15,602 | ₩15,602 | -0.34% | 57.4만 |
|---|
| 2025.10.17 | ₩15,790 | ₩15,790 | ₩15,589 | ₩15,670 | -0.76% | 96.1만 |
|---|
| 2025.10.16 | ₩16,005 | ₩16,032 | ₩15,670 | ₩15,817 | -1.17% | 92.5만 |
|---|
| 2025.10.15 | ₩16,018 | ₩16,126 | ₩15,965 | ₩15,992 | -0.17% | 58만 |
|---|
| 2025.10.14 | ₩16,112 | ₩16,153 | ₩15,992 | ₩16,126 | +0.08% | 63.1만 |
|---|
| 2025.10.13 | ₩16,300 | ₩16,327 | ₩16,166 | ₩16,193 | -0.66% | 60.8만 |
|---|
| 2025.10.10 | ₩16,488 | ₩16,488 | ₩16,126 | ₩16,206 | -1.71% | 59.6만 |
|---|