시장 데이터를 불러오는 중
전체 종목
Blackrock Debt Strategies Fund, Inc. Common Stock 과거 주가
Blackrock Debt Strategies Fund, Inc. Common Stock · DSU · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock Debt Strategies Fund, Inc. Common Stock · DSU · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,829 | ₩11,909 | ₩11,815 | ₩11,896 | +0.57% | 18.1만 |
| 2026.10.08 | ₩11,896 | ₩11,909 | ₩11,775 | ₩11,829 | -0.56% | 27만 |
| 2026.10.07 | ₩11,936 | ₩11,949 | ₩11,882 | ₩11,909 | -0.22% | 29.1만 |
| 2026.10.06 | ₩11,842 | ₩11,963 | ₩11,829 | ₩11,963 | +1.02% | 42.1만 |
| 2026.10.05 | ₩11,909 | ₩11,922 | ₩11,802 | ₩11,802 | -0.90% | 41.5만 |
| 2026.10.02 | ₩11,989 | ₩12,016 | ₩11,976 | ₩11,976 | -0.11% | 22.3만 |
| 2026.10.01 | ₩12,043 | ₩12,070 | ₩11,842 | ₩11,963 | -0.67% | 57만 |
| 2026.09.30 | ₩12,056 | ₩12,097 | ₩11,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,070 |
| +0.11% |
| 77.1만 |
| 2026.09.29 | ₩11,909 | ₩12,070 | ₩11,869 | ₩12,070 | +1.35% | 39.5만 |
|---|
| 2026.09.28 | ₩11,949 | ₩12,043 | ₩11,909 | ₩11,909 | -0.34% | 32.1만 |
|---|
| 2026.09.25 | ₩11,949 | ₩12,056 | ₩11,936 | ₩11,989 | +0.34% | 24.4만 |
|---|
| 2026.09.24 | ₩11,963 | ₩11,976 | ₩11,869 | ₩11,949 | -0.11% | 53.1만 |
|---|
| 2026.09.23 | ₩12,083 | ₩12,124 | ₩11,963 | ₩12,003 | -0.67% | 51.4만 |
|---|
| 2026.09.22 | ₩12,177 | ₩12,191 | ₩12,124 | ₩12,124 | -0.44% | 29.8만 |
|---|
| 2026.09.21 | ₩12,191 | ₩12,231 | ₩12,164 | ₩12,204 | +0.11% | 28.5만 |
|---|
| 2026.09.18 | ₩12,204 | ₩12,244 | ₩12,177 | ₩12,231 | +0.22% | 24.3만 |
|---|
| 2026.09.17 | ₩12,204 | ₩12,244 | ₩12,164 | ₩12,204 | 0.00% | 33.7만 |
|---|
| 2026.09.16 | ₩12,244 | ₩12,244 | ₩12,164 | ₩12,164 | -0.66% | 33.3만 |
|---|
| 2026.09.15 | ₩12,258 | ₩12,284 | ₩12,191 | ₩12,191 | -0.55% | 30.3만 |
|---|
| 2026.09.14 | ₩12,526 | ₩12,526 | ₩12,365 | ₩12,365 | -1.28% | 51.7만 |
|---|
| 2026.09.11 | ₩12,593 | ₩12,593 | ₩12,499 | ₩12,499 | -0.75% | 17.4만 |
|---|
| 2026.09.10 | ₩12,553 | ₩12,566 | ₩12,512 | ₩12,566 | +0.11% | 18.3만 |
|---|
| 2026.09.09 | ₩12,593 | ₩12,606 | ₩12,553 | ₩12,606 | +0.11% | 19.3만 |
|---|
| 2026.09.08 | ₩12,620 | ₩12,620 | ₩12,553 | ₩12,593 | -0.21% | 28.7만 |
|---|
| 2026.09.04 | ₩12,673 | ₩12,673 | ₩12,580 | ₩12,580 | -0.74% | 18만 |
|---|
| 2026.09.03 | ₩12,673 | ₩12,687 | ₩12,620 | ₩12,633 | -0.32% | 26.2만 |
|---|
| 2026.09.02 | ₩12,660 | ₩12,687 | ₩12,633 | ₩12,633 | -0.21% | 13.1만 |
|---|
| 2026.09.01 | ₩12,687 | ₩12,714 | ₩12,633 | ₩12,633 | -0.42% | 19.1만 |
|---|
| 2026.08.31 | ₩12,687 | ₩12,727 | ₩12,647 | ₩12,727 | +0.32% | 27.3만 |
|---|
| 2026.08.28 | ₩12,647 | ₩12,673 | ₩12,633 | ₩12,673 | +0.21% | 20.3만 |
|---|
| 2026.08.27 | ₩12,633 | ₩12,647 | ₩12,580 | ₩12,606 | -0.21% | 19.7만 |
|---|
| 2026.08.26 | ₩12,660 | ₩12,660 | ₩12,580 | ₩12,620 | -0.32% | 22.6만 |
|---|
| 2026.08.25 | ₩12,620 | ₩12,633 | ₩12,580 | ₩12,633 | +0.11% | 21.6만 |
|---|
| 2026.08.24 | ₩12,606 | ₩12,620 | ₩12,539 | ₩12,580 | -0.21% | 25.6만 |
|---|
| 2026.08.21 | ₩12,687 | ₩12,700 | ₩12,606 | ₩12,620 | -0.53% | 24.7만 |
|---|
| 2026.08.20 | ₩12,687 | ₩12,714 | ₩12,647 | ₩12,673 | -0.11% | 17.4만 |
|---|
| 2026.08.19 | ₩12,673 | ₩12,687 | ₩12,660 | ₩12,673 | 0.00% | 21만 |
|---|
| 2026.08.18 | ₩12,647 | ₩12,660 | ₩12,606 | ₩12,633 | -0.11% | 25.6만 |
|---|
| 2026.08.17 | ₩12,673 | ₩12,687 | ₩12,606 | ₩12,620 | -0.42% | 21.2만 |
|---|
| 2026.08.14 | ₩12,700 | ₩12,700 | ₩12,647 | ₩12,673 | -0.21% | 30.2만 |
|---|
| 2026.08.13 | ₩12,794 | ₩12,821 | ₩12,767 | ₩12,781 | -0.10% | 16.6만 |
|---|
| 2026.08.12 | ₩12,834 | ₩12,834 | ₩12,767 | ₩12,767 | -0.52% | 21.6만 |
|---|
| 2026.08.11 | ₩12,808 | ₩12,834 | ₩12,767 | ₩12,781 | -0.21% | 24.1만 |
|---|
| 2026.08.10 | ₩12,740 | ₩12,808 | ₩12,714 | ₩12,808 | +0.53% | 25만 |
|---|
| 2026.08.07 | ₩12,700 | ₩12,740 | ₩12,687 | ₩12,727 | +0.21% | 33.8만 |
|---|
| 2026.08.06 | ₩12,687 | ₩12,700 | ₩12,660 | ₩12,687 | 0.00% | 26.1만 |
|---|
| 2026.08.05 | ₩12,660 | ₩12,700 | ₩12,633 | ₩12,647 | -0.11% | 22.9만 |
|---|
| 2026.08.04 | ₩12,687 | ₩12,727 | ₩12,647 | ₩12,647 | -0.32% | 24.7만 |
|---|
| 2026.08.03 | ₩12,673 | ₩12,740 | ₩12,673 | ₩12,673 | 0.00% | 31.4만 |
|---|
| 2026.07.31 | ₩12,647 | ₩12,700 | ₩12,633 | ₩12,633 | -0.11% | 35.4만 |
|---|
| 2026.07.30 | ₩12,647 | ₩12,647 | ₩12,553 | ₩12,593 | -0.42% | 32.6만 |
|---|
| 2026.07.29 | ₩12,606 | ₩12,633 | ₩12,566 | ₩12,606 | 0.00% | 32.8만 |
|---|
| 2026.07.28 | ₩12,553 | ₩12,620 | ₩12,526 | ₩12,620 | +0.53% | 26.7만 |
|---|
| 2026.07.27 | ₩12,606 | ₩12,633 | ₩12,526 | ₩12,553 | -0.43% | 36.5만 |
|---|
| 2026.07.24 | ₩12,700 | ₩12,700 | ₩12,580 | ₩12,593 | -0.84% | 21.7만 |
|---|
| 2026.07.23 | ₩12,740 | ₩12,767 | ₩12,633 | ₩12,673 | -0.53% | 44.3만 |
|---|
| 2026.07.22 | ₩12,781 | ₩12,808 | ₩12,727 | ₩12,781 | 0.00% | 41.4만 |
|---|
| 2026.07.21 | ₩12,794 | ₩12,848 | ₩12,740 | ₩12,767 | -0.21% | 32만 |
|---|
| 2026.07.20 | ₩12,727 | ₩12,794 | ₩12,647 | ₩12,767 | +0.32% | 41만 |
|---|
| 2026.07.17 | ₩12,821 | ₩12,848 | ₩12,647 | ₩12,687 | -1.05% | 114.6만 |
|---|
| 2026.07.16 | ₩12,875 | ₩12,901 | ₩12,808 | ₩12,834 | -0.31% | 49.1만 |
|---|
| 2026.07.15 | ₩12,955 | ₩13,035 | ₩12,834 | ₩12,888 | -0.52% | 46.6만 |
|---|
| 2026.07.14 | ₩12,982 | ₩13,035 | ₩12,982 | ₩13,035 | +0.41% | 29.6만 |
|---|
| 2026.07.13 | ₩13,022 | ₩13,049 | ₩12,968 | ₩12,982 | -0.31% | 53.5만 |
|---|
| 2026.07.10 | ₩13,009 | ₩13,049 | ₩13,009 | ₩13,035 | +0.21% | 22.9만 |
|---|
| 2026.07.09 | ₩13,035 | ₩13,049 | ₩12,982 | ₩13,022 | -0.10% | 18.6만 |
|---|
| 2026.07.08 | ₩12,995 | ₩13,022 | ₩12,942 | ₩13,022 | +0.21% | 30만 |
|---|
| 2026.07.07 | ₩13,035 | ₩13,035 | ₩12,995 | ₩12,995 | -0.31% | 23.2만 |
|---|
| 2026.07.06 | ₩13,049 | ₩13,049 | ₩12,995 | ₩13,009 | -0.31% | 33.1만 |
|---|
| 2026.07.02 | ₩13,049 | ₩13,062 | ₩12,982 | ₩13,022 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩13,062 | ₩13,062 | ₩12,942 | ₩13,022 | -0.31% | 81.7만 |
|---|
| 2026.06.30 | ₩13,062 | ₩13,062 | ₩12,995 | ₩13,009 | -0.41% | 42.3만 |
|---|
| 2026.06.29 | ₩13,049 | ₩13,076 | ₩12,982 | ₩13,035 | -0.10% | 54.6만 |
|---|
| 2026.06.26 | ₩13,022 | ₩13,103 | ₩12,995 | ₩13,103 | +0.62% | 26.4만 |
|---|
| 2026.06.25 | ₩12,982 | ₩13,076 | ₩12,982 | ₩13,009 | +0.21% | 25.9만 |
|---|
| 2026.06.24 | ₩13,062 | ₩13,089 | ₩12,955 | ₩12,955 | -0.82% | 29.6만 |
|---|
| 2026.06.23 | ₩12,995 | ₩13,062 | ₩12,968 | ₩13,062 | +0.52% | 25.6만 |
|---|
| 2026.06.22 | ₩13,022 | ₩13,035 | ₩12,982 | ₩13,009 | -0.10% | 25만 |
|---|
| 2026.06.18 | ₩12,955 | ₩13,022 | ₩12,955 | ₩13,009 | +0.41% | 31.5만 |
|---|
| 2026.06.17 | ₩12,915 | ₩12,968 | ₩12,901 | ₩12,901 | -0.10% | 29.7만 |
|---|
| 2026.06.16 | ₩13,022 | ₩13,022 | ₩12,915 | ₩12,915 | -0.82% | 27.9만 |
|---|
| 2026.06.15 | ₩12,982 | ₩13,022 | ₩12,955 | ₩13,022 | +0.31% | 23.7만 |
|---|
| 2026.06.12 | ₩13,049 | ₩13,089 | ₩13,009 | ₩13,009 | -0.31% | 28.2만 |
|---|
| 2026.06.11 | ₩13,049 | ₩13,062 | ₩12,995 | ₩13,035 | -0.10% | 24.8만 |
|---|
| 2026.06.10 | ₩12,915 | ₩13,062 | ₩12,915 | ₩13,009 | +0.73% | 28.6만 |
|---|
| 2026.06.09 | ₩12,995 | ₩13,035 | ₩12,915 | ₩12,968 | -0.21% | 38만 |
|---|
| 2026.06.08 | ₩12,928 | ₩12,995 | ₩12,928 | ₩12,968 | +0.31% | 19.3만 |
|---|
| 2026.06.05 | ₩12,995 | ₩13,009 | ₩12,928 | ₩12,928 | -0.52% | 22.9만 |
|---|
| 2026.06.04 | ₩13,035 | ₩13,143 | ₩12,995 | ₩13,049 | +0.10% | 28.6만 |
|---|
| 2026.06.03 | ₩13,062 | ₩13,089 | ₩12,968 | ₩13,035 | -0.21% | 31.3만 |
|---|
| 2026.06.02 | ₩13,103 | ₩13,196 | ₩13,062 | ₩13,089 | -0.10% | 18.2만 |
|---|
| 2026.06.01 | ₩13,156 | ₩13,156 | ₩13,103 | ₩13,103 | -0.41% | 41.4만 |
|---|
| 2026.05.29 | ₩13,196 | ₩13,210 | ₩13,156 | ₩13,156 | -0.30% | 29.6만 |
|---|
| 2026.05.28 | ₩13,196 | ₩13,250 | ₩13,156 | ₩13,196 | 0.00% | 60.8만 |
|---|
| 2026.05.27 | ₩13,156 | ₩13,277 | ₩13,156 | ₩13,183 | +0.20% | 35.4만 |
|---|
| 2026.05.26 | ₩13,223 | ₩13,237 | ₩13,143 | ₩13,156 | -0.51% | 41.3만 |
|---|
| 2026.05.22 | ₩13,156 | ₩13,196 | ₩13,143 | ₩13,183 | +0.20% | 16.6만 |
|---|
| 2026.05.21 | ₩13,156 | ₩13,183 | ₩13,129 | ₩13,129 | -0.20% | 20.7만 |
|---|
| 2026.05.20 | ₩13,196 | ₩13,196 | ₩13,116 | ₩13,170 | -0.20% | 43만 |
|---|
| 2026.05.19 | ₩13,129 | ₩13,143 | ₩13,103 | ₩13,143 | +0.10% | 25.2만 |
|---|
| 2026.05.18 | ₩13,223 | ₩13,223 | ₩13,129 | ₩13,170 | -0.41% | 42.1만 |
|---|
| 2026.05.15 | ₩13,210 | ₩13,237 | ₩13,170 | ₩13,183 | -0.20% | 19.2만 |
|---|
| 2026.05.14 | ₩13,277 | ₩13,384 | ₩13,277 | ₩13,371 | +0.71% | 21.5만 |
|---|
| 2026.05.13 | ₩13,317 | ₩13,357 | ₩13,277 | ₩13,290 | -0.20% | 35.6만 |
|---|
| 2026.05.12 | ₩13,304 | ₩13,304 | ₩13,277 | ₩13,290 | -0.10% | 16.7만 |
|---|
| 2026.05.11 | ₩13,304 | ₩13,331 | ₩13,277 | ₩13,290 | -0.10% | 40.8만 |
|---|
| 2026.05.08 | ₩13,331 | ₩13,331 | ₩13,277 | ₩13,290 | -0.30% | 23.5만 |
|---|
| 2026.05.07 | ₩13,357 | ₩13,357 | ₩13,277 | ₩13,290 | -0.50% | 20.3만 |
|---|
| 2026.05.06 | ₩13,277 | ₩13,371 | ₩13,277 | ₩13,331 | +0.40% | 34.5만 |
|---|
| 2026.05.05 | ₩13,317 | ₩13,331 | ₩13,223 | ₩13,250 | -0.50% | 30.2만 |
|---|
| 2026.05.04 | ₩13,371 | ₩13,384 | ₩13,250 | ₩13,263 | -0.80% | 67.9만 |
|---|
| 2026.05.01 | ₩13,424 | ₩13,438 | ₩13,371 | ₩13,411 | -0.10% | 23.3만 |
|---|
| 2026.04.30 | ₩13,263 | ₩13,451 | ₩13,237 | ₩13,451 | +1.42% | 49만 |
|---|
| 2026.04.29 | ₩13,250 | ₩13,263 | ₩13,196 | ₩13,223 | -0.20% | 30.3만 |
|---|
| 2026.04.28 | ₩13,250 | ₩13,277 | ₩13,237 | ₩13,250 | 0.00% | 18.8만 |
|---|
| 2026.04.27 | ₩13,250 | ₩13,277 | ₩13,237 | ₩13,250 | 0.00% | 36.3만 |
|---|
| 2026.04.24 | ₩13,210 | ₩13,277 | ₩13,170 | ₩13,263 | +0.41% | 35.6만 |
|---|
| 2026.04.23 | ₩13,237 | ₩13,237 | ₩13,170 | ₩13,183 | -0.41% | 25.2만 |
|---|
| 2026.04.22 | ₩13,223 | ₩13,237 | ₩13,196 | ₩13,237 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩13,250 | ₩13,250 | ₩13,170 | ₩13,196 | -0.40% | 19.6만 |
|---|
| 2026.04.20 | ₩13,210 | ₩13,250 | ₩13,183 | ₩13,250 | +0.30% | 36.2만 |
|---|
| 2026.04.17 | ₩13,170 | ₩13,237 | ₩13,156 | ₩13,210 | +0.31% | 37.3만 |
|---|
| 2026.04.16 | ₩13,170 | ₩13,196 | ₩13,116 | ₩13,143 | -0.20% | 20만 |
|---|
| 2026.04.15 | ₩13,143 | ₩13,210 | ₩13,076 | ₩13,170 | +0.20% | 28.5만 |
|---|
| 2026.04.14 | ₩13,210 | ₩13,223 | ₩13,156 | ₩13,223 | +0.10% | 36.4만 |
|---|
| 2026.04.13 | ₩13,129 | ₩13,170 | ₩13,089 | ₩13,143 | +0.10% | 18.8만 |
|---|
| 2026.04.10 | ₩13,210 | ₩13,210 | ₩13,116 | ₩13,116 | -0.71% | 14.6만 |
|---|
| 2026.04.09 | ₩13,237 | ₩13,237 | ₩13,156 | ₩13,183 | -0.41% | 21.1만 |
|---|
| 2026.04.08 | ₩13,277 | ₩13,317 | ₩13,156 | ₩13,196 | -0.61% | 27.8만 |
|---|
| 2026.04.07 | ₩12,995 | ₩13,129 | ₩12,982 | ₩13,116 | +0.93% | 28.9만 |
|---|
| 2026.04.06 | ₩12,942 | ₩12,995 | ₩12,861 | ₩12,955 | +0.10% | 19.2만 |
|---|
| 2026.04.02 | ₩12,834 | ₩12,982 | ₩12,781 | ₩12,888 | +0.42% | 40.6만 |
|---|
| 2026.04.01 | ₩12,982 | ₩13,035 | ₩12,901 | ₩12,982 | 0.00% | 25.3만 |
|---|
| 2026.03.31 | ₩12,700 | ₩13,009 | ₩12,633 | ₩12,861 | +1.27% | 38.5만 |
|---|
| 2026.03.30 | ₩12,526 | ₩12,647 | ₩12,486 | ₩12,620 | +0.75% | 37.3만 |
|---|
| 2026.03.27 | ₩12,740 | ₩12,740 | ₩12,539 | ₩12,539 | -1.58% | 36.5만 |
|---|
| 2026.03.26 | ₩12,848 | ₩12,901 | ₩12,740 | ₩12,754 | -0.73% | 23.8만 |
|---|
| 2026.03.25 | ₩12,888 | ₩12,982 | ₩12,888 | ₩12,928 | +0.31% | 23.2만 |
|---|
| 2026.03.24 | ₩12,901 | ₩12,942 | ₩12,834 | ₩12,888 | -0.10% | 21.7만 |
|---|
| 2026.03.23 | ₩13,022 | ₩13,035 | ₩12,901 | ₩12,915 | -0.82% | 28.2만 |
|---|
| 2026.03.20 | ₩13,089 | ₩13,089 | ₩12,901 | ₩12,955 | -1.02% | 23만 |
|---|
| 2026.03.19 | ₩13,062 | ₩13,089 | ₩12,995 | ₩13,089 | +0.21% | 17.8만 |
|---|
| 2026.03.18 | ₩13,143 | ₩13,210 | ₩13,076 | ₩13,076 | -0.51% | 13만 |
|---|
| 2026.03.17 | ₩13,129 | ₩13,237 | ₩13,129 | ₩13,129 | 0.00% | 25.9만 |
|---|
| 2026.03.16 | ₩12,888 | ₩13,089 | ₩12,888 | ₩13,089 | +1.56% | 36.8만 |
|---|
| 2026.03.13 | ₩12,995 | ₩13,035 | ₩12,875 | ₩12,875 | -0.93% | 23.8만 |
|---|
| 2026.03.12 | ₩13,170 | ₩13,183 | ₩13,022 | ₩13,062 | -0.81% | 31.3만 |
|---|
| 2026.03.11 | ₩13,183 | ₩13,250 | ₩13,116 | ₩13,156 | -0.20% | 28.1만 |
|---|
| 2026.03.10 | ₩13,089 | ₩13,250 | ₩13,089 | ₩13,210 | +0.92% | 29.2만 |
|---|
| 2026.03.09 | ₩13,076 | ₩13,129 | ₩12,901 | ₩13,116 | +0.31% | 47.8만 |
|---|
| 2026.03.06 | ₩13,237 | ₩13,250 | ₩13,129 | ₩13,129 | -0.81% | 40.9만 |
|---|
| 2026.03.05 | ₩13,331 | ₩13,344 | ₩13,250 | ₩13,250 | -0.60% | 28.1만 |
|---|
| 2026.03.04 | ₩13,183 | ₩13,304 | ₩13,156 | ₩13,304 | +0.92% | 29만 |
|---|
| 2026.03.03 | ₩13,210 | ₩13,237 | ₩13,129 | ₩13,183 | -0.20% | 25.4만 |
|---|
| 2026.03.02 | ₩13,223 | ₩13,277 | ₩13,210 | ₩13,277 | +0.41% | 26.6만 |
|---|
| 2026.02.27 | ₩13,304 | ₩13,331 | ₩13,250 | ₩13,263 | -0.30% | 33.1만 |
|---|
| 2026.02.26 | ₩13,290 | ₩13,317 | ₩13,250 | ₩13,317 | +0.20% | 28.1만 |
|---|
| 2026.02.25 | ₩13,331 | ₩13,331 | ₩13,250 | ₩13,250 | -0.60% | 32.1만 |
|---|
| 2026.02.24 | ₩13,304 | ₩13,331 | ₩13,277 | ₩13,317 | +0.10% | 28.6만 |
|---|
| 2026.02.23 | ₩13,411 | ₩13,424 | ₩13,237 | ₩13,304 | -0.80% | 33.7만 |
|---|
| 2026.02.20 | ₩13,451 | ₩13,465 | ₩13,371 | ₩13,411 | -0.30% | 21.7만 |
|---|
| 2026.02.19 | ₩13,411 | ₩13,478 | ₩13,411 | ₩13,438 | +0.20% | 23.1만 |
|---|
| 2026.02.18 | ₩13,398 | ₩13,478 | ₩13,398 | ₩13,465 | +0.50% | 18.2만 |
|---|
| 2026.02.17 | ₩13,438 | ₩13,465 | ₩13,398 | ₩13,398 | -0.30% | 25.8만 |
|---|
| 2026.02.13 | ₩13,465 | ₩13,478 | ₩13,424 | ₩13,478 | +0.10% | 31.3만 |
|---|
| 2026.02.12 | ₩13,572 | ₩13,572 | ₩13,532 | ₩13,545 | -0.20% | 21.5만 |
|---|
| 2026.02.11 | ₩13,626 | ₩13,626 | ₩13,545 | ₩13,585 | -0.30% | 31.3만 |
|---|
| 2026.02.10 | ₩13,639 | ₩13,666 | ₩13,559 | ₩13,585 | -0.39% | 37.5만 |
|---|
| 2026.02.09 | ₩13,626 | ₩13,666 | ₩13,599 | ₩13,612 | -0.10% | 19.8만 |
|---|
| 2026.02.06 | ₩13,612 | ₩13,612 | ₩13,585 | ₩13,599 | -0.10% | 12.9만 |
|---|
| 2026.02.05 | ₩13,626 | ₩13,652 | ₩13,545 | ₩13,545 | -0.59% | 23.6만 |
|---|
| 2026.02.04 | ₩13,679 | ₩13,679 | ₩13,626 | ₩13,626 | -0.39% | 25.5만 |
|---|
| 2026.02.03 | ₩13,679 | ₩13,693 | ₩13,626 | ₩13,652 | -0.20% | 29.2만 |
|---|
| 2026.02.02 | ₩13,706 | ₩13,733 | ₩13,652 | ₩13,652 | -0.39% | 20.5만 |
|---|
| 2026.01.30 | ₩13,693 | ₩13,706 | ₩13,639 | ₩13,693 | 0.00% | 26.9만 |
|---|
| 2026.01.29 | ₩13,652 | ₩13,679 | ₩13,585 | ₩13,652 | 0.00% | 22.7만 |
|---|
| 2026.01.28 | ₩13,626 | ₩13,652 | ₩13,612 | ₩13,652 | +0.20% | 23.1만 |
|---|
| 2026.01.27 | ₩13,666 | ₩13,666 | ₩13,612 | ₩13,626 | -0.29% | 35.6만 |
|---|
| 2026.01.26 | ₩13,679 | ₩13,679 | ₩13,626 | ₩13,639 | -0.29% | 24.2만 |
|---|
| 2026.01.23 | ₩13,733 | ₩13,733 | ₩13,639 | ₩13,666 | -0.49% | 27.8만 |
|---|
| 2026.01.22 | ₩13,679 | ₩13,706 | ₩13,639 | ₩13,706 | +0.20% | 21.3만 |
|---|
| 2026.01.21 | ₩13,666 | ₩13,719 | ₩13,639 | ₩13,639 | -0.20% | 39.6만 |
|---|
| 2026.01.20 | ₩13,693 | ₩13,719 | ₩13,626 | ₩13,679 | -0.10% | 26.9만 |
|---|
| 2026.01.16 | ₩13,813 | ₩13,840 | ₩13,746 | ₩13,813 | 0.00% | 134.3만 |
|---|
| 2026.01.15 | ₩13,840 | ₩13,840 | ₩13,773 | ₩13,773 | -0.48% | 39.9만 |
|---|
| 2026.01.14 | ₩13,867 | ₩13,867 | ₩13,773 | ₩13,800 | -0.48% | 32.1만 |
|---|
| 2026.01.13 | ₩13,921 | ₩13,947 | ₩13,800 | ₩13,840 | -0.58% | 58.5만 |
|---|
| 2026.01.12 | ₩13,760 | ₩13,934 | ₩13,746 | ₩13,921 | +1.17% | 37.4만 |
|---|
| 2026.01.09 | ₩13,787 | ₩13,787 | ₩13,706 | ₩13,746 | -0.29% | 23.5만 |
|---|
| 2026.01.08 | ₩13,719 | ₩13,760 | ₩13,706 | ₩13,760 | +0.29% | 15.7만 |
|---|
| 2026.01.07 | ₩13,693 | ₩13,733 | ₩13,652 | ₩13,693 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩13,787 | ₩13,800 | ₩13,626 | ₩13,679 | -0.78% | 44만 |
|---|
| 2026.01.05 | ₩13,719 | ₩13,773 | ₩13,693 | ₩13,773 | +0.39% | 28.2만 |
|---|
| 2026.01.02 | ₩13,666 | ₩13,719 | ₩13,639 | ₩13,679 | +0.10% | 27.5만 |
|---|
| 2025.12.31 | ₩13,719 | ₩13,787 | ₩13,639 | ₩13,652 | -0.49% | 59.6만 |
|---|
| 2025.12.30 | ₩13,719 | ₩13,773 | ₩13,693 | ₩13,746 | +0.20% | 32.1만 |
|---|
| 2025.12.29 | ₩13,706 | ₩13,760 | ₩13,679 | ₩13,693 | -0.10% | 18만 |
|---|
| 2025.12.26 | ₩13,719 | ₩13,760 | ₩13,693 | ₩13,693 | -0.20% | 26.8만 |
|---|
| 2025.12.24 | ₩13,666 | ₩13,733 | ₩13,652 | ₩13,706 | +0.29% | 12.5만 |
|---|
| 2025.12.23 | ₩13,666 | ₩13,706 | ₩13,652 | ₩13,652 | -0.10% | 28.2만 |
|---|
| 2025.12.22 | ₩13,626 | ₩13,733 | ₩13,626 | ₩13,706 | +0.59% | 21.9만 |
|---|
| 2025.12.19 | ₩13,746 | ₩13,813 | ₩13,746 | ₩13,787 | +0.29% | 16.7만 |
|---|
| 2025.12.18 | ₩13,746 | ₩13,813 | ₩13,733 | ₩13,773 | +0.20% | 23.8만 |
|---|
| 2025.12.17 | ₩13,719 | ₩13,760 | ₩13,652 | ₩13,719 | 0.00% | 24.3만 |
|---|
| 2025.12.16 | ₩13,693 | ₩13,719 | ₩13,652 | ₩13,693 | 0.00% | 20.7만 |
|---|
| 2025.12.15 | ₩13,652 | ₩13,706 | ₩13,639 | ₩13,679 | +0.20% | 26만 |
|---|
| 2025.12.12 | ₩13,639 | ₩13,679 | ₩13,612 | ₩13,612 | -0.20% | 31.8만 |
|---|
| 2025.12.11 | ₩13,719 | ₩13,746 | ₩13,639 | ₩13,639 | -0.59% | 25.7만 |
|---|
| 2025.12.10 | ₩13,773 | ₩13,773 | ₩13,719 | ₩13,719 | -0.39% | 15.9만 |
|---|
| 2025.12.09 | ₩13,773 | ₩13,787 | ₩13,733 | ₩13,746 | -0.19% | 20.9만 |
|---|
| 2025.12.08 | ₩13,773 | ₩13,787 | ₩13,733 | ₩13,773 | 0.00% | 24.2만 |
|---|
| 2025.12.05 | ₩13,787 | ₩13,800 | ₩13,760 | ₩13,787 | 0.00% | 19.5만 |
|---|
| 2025.12.04 | ₩13,827 | ₩13,840 | ₩13,760 | ₩13,813 | -0.10% | 17.9만 |
|---|
| 2025.12.03 | ₩13,760 | ₩13,840 | ₩13,706 | ₩13,827 | +0.49% | 22.5만 |
|---|
| 2025.12.02 | ₩13,800 | ₩13,813 | ₩13,719 | ₩13,760 | -0.29% | 23.8만 |
|---|
| 2025.12.01 | ₩13,746 | ₩13,827 | ₩13,706 | ₩13,760 | +0.10% | 16.3만 |
|---|
| 2025.11.28 | ₩13,840 | ₩13,867 | ₩13,760 | ₩13,813 | -0.19% | 23.4만 |
|---|
| 2025.11.26 | ₩13,773 | ₩13,800 | ₩13,746 | ₩13,800 | +0.19% | 29.3만 |
|---|
| 2025.11.25 | ₩13,733 | ₩13,840 | ₩13,706 | ₩13,813 | +0.59% | 26.2만 |
|---|
| 2025.11.24 | ₩13,733 | ₩13,746 | ₩13,679 | ₩13,679 | -0.39% | 17.9만 |
|---|
| 2025.11.21 | ₩13,626 | ₩13,706 | ₩13,572 | ₩13,706 | +0.59% | 22.9만 |
|---|
| 2025.11.20 | ₩13,719 | ₩13,719 | ₩13,559 | ₩13,559 | -1.17% | 28.2만 |
|---|
| 2025.11.19 | ₩13,666 | ₩13,719 | ₩13,626 | ₩13,719 | +0.39% | 17.4만 |
|---|
| 2025.11.18 | ₩13,679 | ₩13,679 | ₩13,572 | ₩13,666 | -0.10% | 14.6만 |
|---|
| 2025.11.17 | ₩13,679 | ₩13,693 | ₩13,652 | ₩13,652 | -0.20% | 18.7만 |
|---|
| 2025.11.14 | ₩13,666 | ₩13,746 | ₩13,652 | ₩13,693 | +0.20% | 15.8만 |
|---|
| 2025.11.13 | ₩13,854 | ₩13,854 | ₩13,813 | ₩13,813 | -0.29% | 13.4만 |
|---|
| 2025.11.12 | ₩13,880 | ₩13,880 | ₩13,827 | ₩13,854 | -0.19% | 23.3만 |
|---|
| 2025.11.11 | ₩13,907 | ₩13,907 | ₩13,854 | ₩13,867 | -0.29% | 13.6만 |
|---|
| 2025.11.10 | ₩13,867 | ₩13,907 | ₩13,854 | ₩13,907 | +0.29% | 15만 |
|---|
| 2025.11.07 | ₩13,840 | ₩13,854 | ₩13,800 | ₩13,813 | -0.19% | 14만 |
|---|
| 2025.11.06 | ₩13,867 | ₩13,867 | ₩13,827 | ₩13,840 | -0.19% | 21.2만 |
|---|
| 2025.11.05 | ₩13,934 | ₩13,934 | ₩13,733 | ₩13,854 | -0.58% | 17.2만 |
|---|
| 2025.11.04 | ₩13,867 | ₩13,880 | ₩13,800 | ₩13,800 | -0.48% | 18.5만 |
|---|
| 2025.11.03 | ₩13,894 | ₩13,894 | ₩13,813 | ₩13,867 | -0.19% | 23.7만 |
|---|
| 2025.10.31 | ₩13,894 | ₩13,894 | ₩13,827 | ₩13,854 | -0.29% | 31.6만 |
|---|
| 2025.10.30 | ₩13,800 | ₩13,894 | ₩13,800 | ₩13,840 | +0.29% | 23만 |
|---|
| 2025.10.29 | ₩13,867 | ₩13,921 | ₩13,800 | ₩13,894 | +0.19% | 31만 |
|---|
| 2025.10.28 | ₩13,867 | ₩13,867 | ₩13,827 | ₩13,840 | -0.19% | 15.4만 |
|---|
| 2025.10.27 | ₩13,867 | ₩13,867 | ₩13,800 | ₩13,854 | -0.10% | 14.6만 |
|---|
| 2025.10.24 | ₩13,840 | ₩13,840 | ₩13,787 | ₩13,800 | -0.29% | 37.2만 |
|---|
| 2025.10.23 | ₩13,787 | ₩13,813 | ₩13,773 | ₩13,800 | +0.10% | 12.5만 |
|---|
| 2025.10.22 | ₩13,760 | ₩13,787 | ₩13,719 | ₩13,773 | +0.10% | 14.9만 |
|---|
| 2025.10.21 | ₩13,693 | ₩13,719 | ₩13,652 | ₩13,679 | -0.10% | 24.3만 |
|---|
| 2025.10.20 | ₩13,652 | ₩13,666 | ₩13,585 | ₩13,652 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩13,679 | ₩13,693 | ₩13,505 | ₩13,612 | -0.49% | 37.8만 |
|---|
| 2025.10.16 | ₩13,854 | ₩13,867 | ₩13,612 | ₩13,639 | -1.55% | 36.9만 |
|---|
| 2025.10.15 | ₩13,760 | ₩13,867 | ₩13,760 | ₩13,840 | +0.58% | 21.5만 |
|---|
| 2025.10.14 | ₩13,907 | ₩13,974 | ₩13,827 | ₩13,854 | -0.39% | 35.7만 |
|---|
| 2025.10.13 | ₩13,813 | ₩13,988 | ₩13,813 | ₩13,988 | +1.26% | 27.5만 |
|---|
| 2025.10.10 | ₩13,934 | ₩13,934 | ₩13,773 | ₩13,787 | -1.06% | 30.3만 |
|---|