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 | ₩11,819 | ₩11,899 | ₩11,806 | ₩11,886 | +0.57% | 18.1만 |
| 2026.10.08 | ₩11,886 | ₩11,899 | ₩11,765 | ₩11,819 | -0.56% | 27만 |
| 2026.10.07 | ₩11,926 | ₩11,940 | ₩11,873 | ₩11,899 | -0.22% | 29.1만 |
| 2026.10.06 | ₩11,832 | ₩11,953 | ₩11,819 | ₩11,953 | +1.02% | 42.1만 |
| 2026.10.05 | ₩11,899 | ₩11,913 | ₩11,792 | ₩11,792 | -0.90% | 41.5만 |
| 2026.10.02 | ₩11,980 | ₩12,007 | ₩11,966 | ₩11,966 | -0.11% | 22.3만 |
| 2026.10.01 | ₩12,033 | ₩12,060 | ₩11,832 | ₩11,953 | -0.67% | 57만 |
| 2026.09.30 | ₩12,047 | ₩12,087 | ₩11,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,060 |
| +0.11% |
| 77.1만 |
| 2026.09.29 | ₩11,899 | ₩12,060 | ₩11,859 | ₩12,060 | +1.35% | 39.5만 |
|---|
| 2026.09.28 | ₩11,940 | ₩12,033 | ₩11,899 | ₩11,899 | -0.34% | 32.1만 |
|---|
| 2026.09.25 | ₩11,940 | ₩12,047 | ₩11,926 | ₩11,980 | +0.34% | 24.4만 |
|---|
| 2026.09.24 | ₩11,953 | ₩11,966 | ₩11,859 | ₩11,940 | -0.11% | 53.1만 |
|---|
| 2026.09.23 | ₩12,074 | ₩12,114 | ₩11,953 | ₩11,993 | -0.67% | 51.4만 |
|---|
| 2026.09.22 | ₩12,167 | ₩12,181 | ₩12,114 | ₩12,114 | -0.44% | 29.8만 |
|---|
| 2026.09.21 | ₩12,181 | ₩12,221 | ₩12,154 | ₩12,194 | +0.11% | 28.5만 |
|---|
| 2026.09.18 | ₩12,194 | ₩12,234 | ₩12,167 | ₩12,221 | +0.22% | 24.3만 |
|---|
| 2026.09.17 | ₩12,194 | ₩12,234 | ₩12,154 | ₩12,194 | 0.00% | 33.7만 |
|---|
| 2026.09.16 | ₩12,234 | ₩12,234 | ₩12,154 | ₩12,154 | -0.66% | 33.3만 |
|---|
| 2026.09.15 | ₩12,248 | ₩12,275 | ₩12,181 | ₩12,181 | -0.55% | 30.3만 |
|---|
| 2026.09.14 | ₩12,516 | ₩12,516 | ₩12,355 | ₩12,355 | -1.28% | 51.7만 |
|---|
| 2026.09.11 | ₩12,583 | ₩12,583 | ₩12,489 | ₩12,489 | -0.75% | 17.4만 |
|---|
| 2026.09.10 | ₩12,543 | ₩12,556 | ₩12,502 | ₩12,556 | +0.11% | 18.3만 |
|---|
| 2026.09.09 | ₩12,583 | ₩12,596 | ₩12,543 | ₩12,596 | +0.11% | 19.3만 |
|---|
| 2026.09.08 | ₩12,610 | ₩12,610 | ₩12,543 | ₩12,583 | -0.21% | 28.7만 |
|---|
| 2026.09.04 | ₩12,663 | ₩12,663 | ₩12,569 | ₩12,569 | -0.74% | 18만 |
|---|
| 2026.09.03 | ₩12,663 | ₩12,677 | ₩12,610 | ₩12,623 | -0.32% | 26.2만 |
|---|
| 2026.09.02 | ₩12,650 | ₩12,677 | ₩12,623 | ₩12,623 | -0.21% | 13.1만 |
|---|
| 2026.09.01 | ₩12,677 | ₩12,703 | ₩12,623 | ₩12,623 | -0.42% | 19.1만 |
|---|
| 2026.08.31 | ₩12,677 | ₩12,717 | ₩12,636 | ₩12,717 | +0.32% | 27.3만 |
|---|
| 2026.08.28 | ₩12,636 | ₩12,663 | ₩12,623 | ₩12,663 | +0.21% | 20.3만 |
|---|
| 2026.08.27 | ₩12,623 | ₩12,636 | ₩12,569 | ₩12,596 | -0.21% | 19.7만 |
|---|
| 2026.08.26 | ₩12,650 | ₩12,650 | ₩12,569 | ₩12,610 | -0.32% | 22.6만 |
|---|
| 2026.08.25 | ₩12,610 | ₩12,623 | ₩12,569 | ₩12,623 | +0.11% | 21.6만 |
|---|
| 2026.08.24 | ₩12,596 | ₩12,610 | ₩12,529 | ₩12,569 | -0.21% | 25.6만 |
|---|
| 2026.08.21 | ₩12,677 | ₩12,690 | ₩12,596 | ₩12,610 | -0.53% | 24.7만 |
|---|
| 2026.08.20 | ₩12,677 | ₩12,703 | ₩12,636 | ₩12,663 | -0.11% | 17.4만 |
|---|
| 2026.08.19 | ₩12,663 | ₩12,677 | ₩12,650 | ₩12,663 | 0.00% | 21만 |
|---|
| 2026.08.18 | ₩12,636 | ₩12,650 | ₩12,596 | ₩12,623 | -0.11% | 25.6만 |
|---|
| 2026.08.17 | ₩12,663 | ₩12,677 | ₩12,596 | ₩12,610 | -0.42% | 21.2만 |
|---|
| 2026.08.14 | ₩12,690 | ₩12,690 | ₩12,636 | ₩12,663 | -0.21% | 30.2만 |
|---|
| 2026.08.13 | ₩12,784 | ₩12,811 | ₩12,757 | ₩12,770 | -0.10% | 16.6만 |
|---|
| 2026.08.12 | ₩12,824 | ₩12,824 | ₩12,757 | ₩12,757 | -0.52% | 21.6만 |
|---|
| 2026.08.11 | ₩12,797 | ₩12,824 | ₩12,757 | ₩12,770 | -0.21% | 24.1만 |
|---|
| 2026.08.10 | ₩12,730 | ₩12,797 | ₩12,703 | ₩12,797 | +0.53% | 25만 |
|---|
| 2026.08.07 | ₩12,690 | ₩12,730 | ₩12,677 | ₩12,717 | +0.21% | 33.8만 |
|---|
| 2026.08.06 | ₩12,677 | ₩12,690 | ₩12,650 | ₩12,677 | 0.00% | 26.1만 |
|---|
| 2026.08.05 | ₩12,650 | ₩12,690 | ₩12,623 | ₩12,636 | -0.11% | 22.9만 |
|---|
| 2026.08.04 | ₩12,677 | ₩12,717 | ₩12,636 | ₩12,636 | -0.32% | 24.7만 |
|---|
| 2026.08.03 | ₩12,663 | ₩12,730 | ₩12,663 | ₩12,663 | 0.00% | 31.4만 |
|---|
| 2026.07.31 | ₩12,636 | ₩12,690 | ₩12,623 | ₩12,623 | -0.11% | 35.4만 |
|---|
| 2026.07.30 | ₩12,636 | ₩12,636 | ₩12,543 | ₩12,583 | -0.42% | 32.6만 |
|---|
| 2026.07.29 | ₩12,596 | ₩12,623 | ₩12,556 | ₩12,596 | 0.00% | 32.8만 |
|---|
| 2026.07.28 | ₩12,543 | ₩12,610 | ₩12,516 | ₩12,610 | +0.53% | 26.7만 |
|---|
| 2026.07.27 | ₩12,596 | ₩12,623 | ₩12,516 | ₩12,543 | -0.43% | 36.5만 |
|---|
| 2026.07.24 | ₩12,690 | ₩12,690 | ₩12,569 | ₩12,583 | -0.84% | 21.7만 |
|---|
| 2026.07.23 | ₩12,730 | ₩12,757 | ₩12,623 | ₩12,663 | -0.53% | 44.3만 |
|---|
| 2026.07.22 | ₩12,770 | ₩12,797 | ₩12,717 | ₩12,770 | 0.00% | 41.4만 |
|---|
| 2026.07.21 | ₩12,784 | ₩12,837 | ₩12,730 | ₩12,757 | -0.21% | 32만 |
|---|
| 2026.07.20 | ₩12,717 | ₩12,784 | ₩12,636 | ₩12,757 | +0.32% | 41만 |
|---|
| 2026.07.17 | ₩12,811 | ₩12,837 | ₩12,636 | ₩12,677 | -1.05% | 114.6만 |
|---|
| 2026.07.16 | ₩12,864 | ₩12,891 | ₩12,797 | ₩12,824 | -0.31% | 49.1만 |
|---|
| 2026.07.15 | ₩12,945 | ₩13,025 | ₩12,824 | ₩12,878 | -0.52% | 46.6만 |
|---|
| 2026.07.14 | ₩12,971 | ₩13,025 | ₩12,971 | ₩13,025 | +0.41% | 29.6만 |
|---|
| 2026.07.13 | ₩13,012 | ₩13,038 | ₩12,958 | ₩12,971 | -0.31% | 53.5만 |
|---|
| 2026.07.10 | ₩12,998 | ₩13,038 | ₩12,998 | ₩13,025 | +0.21% | 22.9만 |
|---|
| 2026.07.09 | ₩13,025 | ₩13,038 | ₩12,971 | ₩13,012 | -0.10% | 18.6만 |
|---|
| 2026.07.08 | ₩12,985 | ₩13,012 | ₩12,931 | ₩13,012 | +0.21% | 30만 |
|---|
| 2026.07.07 | ₩13,025 | ₩13,025 | ₩12,985 | ₩12,985 | -0.31% | 23.2만 |
|---|
| 2026.07.06 | ₩13,038 | ₩13,038 | ₩12,985 | ₩12,998 | -0.31% | 33.1만 |
|---|
| 2026.07.02 | ₩13,038 | ₩13,052 | ₩12,971 | ₩13,012 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩13,052 | ₩13,052 | ₩12,931 | ₩13,012 | -0.31% | 81.7만 |
|---|
| 2026.06.30 | ₩13,052 | ₩13,052 | ₩12,985 | ₩12,998 | -0.41% | 42.3만 |
|---|
| 2026.06.29 | ₩13,038 | ₩13,065 | ₩12,971 | ₩13,025 | -0.10% | 54.6만 |
|---|
| 2026.06.26 | ₩13,012 | ₩13,092 | ₩12,985 | ₩13,092 | +0.62% | 26.4만 |
|---|
| 2026.06.25 | ₩12,971 | ₩13,065 | ₩12,971 | ₩12,998 | +0.21% | 25.9만 |
|---|
| 2026.06.24 | ₩13,052 | ₩13,079 | ₩12,945 | ₩12,945 | -0.82% | 29.6만 |
|---|
| 2026.06.23 | ₩12,985 | ₩13,052 | ₩12,958 | ₩13,052 | +0.52% | 25.6만 |
|---|
| 2026.06.22 | ₩13,012 | ₩13,025 | ₩12,971 | ₩12,998 | -0.10% | 25만 |
|---|
| 2026.06.18 | ₩12,945 | ₩13,012 | ₩12,945 | ₩12,998 | +0.41% | 31.5만 |
|---|
| 2026.06.17 | ₩12,904 | ₩12,958 | ₩12,891 | ₩12,891 | -0.10% | 29.7만 |
|---|
| 2026.06.16 | ₩13,012 | ₩13,012 | ₩12,904 | ₩12,904 | -0.82% | 27.9만 |
|---|
| 2026.06.15 | ₩12,971 | ₩13,012 | ₩12,945 | ₩13,012 | +0.31% | 23.7만 |
|---|
| 2026.06.12 | ₩13,038 | ₩13,079 | ₩12,998 | ₩12,998 | -0.31% | 28.2만 |
|---|
| 2026.06.11 | ₩13,038 | ₩13,052 | ₩12,985 | ₩13,025 | -0.10% | 24.8만 |
|---|
| 2026.06.10 | ₩12,904 | ₩13,052 | ₩12,904 | ₩12,998 | +0.73% | 28.6만 |
|---|
| 2026.06.09 | ₩12,985 | ₩13,025 | ₩12,904 | ₩12,958 | -0.21% | 38만 |
|---|
| 2026.06.08 | ₩12,918 | ₩12,985 | ₩12,918 | ₩12,958 | +0.31% | 19.3만 |
|---|
| 2026.06.05 | ₩12,985 | ₩12,998 | ₩12,918 | ₩12,918 | -0.52% | 22.9만 |
|---|
| 2026.06.04 | ₩13,025 | ₩13,132 | ₩12,985 | ₩13,038 | +0.10% | 28.6만 |
|---|
| 2026.06.03 | ₩13,052 | ₩13,079 | ₩12,958 | ₩13,025 | -0.21% | 31.3만 |
|---|
| 2026.06.02 | ₩13,092 | ₩13,186 | ₩13,052 | ₩13,079 | -0.10% | 18.2만 |
|---|
| 2026.06.01 | ₩13,146 | ₩13,146 | ₩13,092 | ₩13,092 | -0.41% | 41.4만 |
|---|
| 2026.05.29 | ₩13,186 | ₩13,199 | ₩13,146 | ₩13,146 | -0.30% | 29.6만 |
|---|
| 2026.05.28 | ₩13,186 | ₩13,239 | ₩13,146 | ₩13,186 | 0.00% | 60.8만 |
|---|
| 2026.05.27 | ₩13,146 | ₩13,266 | ₩13,146 | ₩13,172 | +0.20% | 35.4만 |
|---|
| 2026.05.26 | ₩13,213 | ₩13,226 | ₩13,132 | ₩13,146 | -0.51% | 41.3만 |
|---|
| 2026.05.22 | ₩13,146 | ₩13,186 | ₩13,132 | ₩13,172 | +0.20% | 16.6만 |
|---|
| 2026.05.21 | ₩13,146 | ₩13,172 | ₩13,119 | ₩13,119 | -0.20% | 20.7만 |
|---|
| 2026.05.20 | ₩13,186 | ₩13,186 | ₩13,105 | ₩13,159 | -0.20% | 43만 |
|---|
| 2026.05.19 | ₩13,119 | ₩13,132 | ₩13,092 | ₩13,132 | +0.10% | 25.2만 |
|---|
| 2026.05.18 | ₩13,213 | ₩13,213 | ₩13,119 | ₩13,159 | -0.41% | 42.1만 |
|---|
| 2026.05.15 | ₩13,199 | ₩13,226 | ₩13,159 | ₩13,172 | -0.20% | 19.2만 |
|---|
| 2026.05.14 | ₩13,266 | ₩13,373 | ₩13,266 | ₩13,360 | +0.71% | 21.5만 |
|---|
| 2026.05.13 | ₩13,306 | ₩13,347 | ₩13,266 | ₩13,280 | -0.20% | 35.6만 |
|---|
| 2026.05.12 | ₩13,293 | ₩13,293 | ₩13,266 | ₩13,280 | -0.10% | 16.7만 |
|---|
| 2026.05.11 | ₩13,293 | ₩13,320 | ₩13,266 | ₩13,280 | -0.10% | 40.8만 |
|---|
| 2026.05.08 | ₩13,320 | ₩13,320 | ₩13,266 | ₩13,280 | -0.30% | 23.5만 |
|---|
| 2026.05.07 | ₩13,347 | ₩13,347 | ₩13,266 | ₩13,280 | -0.50% | 20.3만 |
|---|
| 2026.05.06 | ₩13,266 | ₩13,360 | ₩13,266 | ₩13,320 | +0.40% | 34.5만 |
|---|
| 2026.05.05 | ₩13,306 | ₩13,320 | ₩13,213 | ₩13,239 | -0.50% | 30.2만 |
|---|
| 2026.05.04 | ₩13,360 | ₩13,373 | ₩13,239 | ₩13,253 | -0.80% | 67.9만 |
|---|
| 2026.05.01 | ₩13,414 | ₩13,427 | ₩13,360 | ₩13,400 | -0.10% | 23.3만 |
|---|
| 2026.04.30 | ₩13,253 | ₩13,440 | ₩13,226 | ₩13,440 | +1.42% | 49만 |
|---|
| 2026.04.29 | ₩13,239 | ₩13,253 | ₩13,186 | ₩13,213 | -0.20% | 30.3만 |
|---|
| 2026.04.28 | ₩13,239 | ₩13,266 | ₩13,226 | ₩13,239 | 0.00% | 18.8만 |
|---|
| 2026.04.27 | ₩13,239 | ₩13,266 | ₩13,226 | ₩13,239 | 0.00% | 36.3만 |
|---|
| 2026.04.24 | ₩13,199 | ₩13,266 | ₩13,159 | ₩13,253 | +0.41% | 35.6만 |
|---|
| 2026.04.23 | ₩13,226 | ₩13,226 | ₩13,159 | ₩13,172 | -0.41% | 25.2만 |
|---|
| 2026.04.22 | ₩13,213 | ₩13,226 | ₩13,186 | ₩13,226 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩13,239 | ₩13,239 | ₩13,159 | ₩13,186 | -0.40% | 19.6만 |
|---|
| 2026.04.20 | ₩13,199 | ₩13,239 | ₩13,172 | ₩13,239 | +0.30% | 36.2만 |
|---|
| 2026.04.17 | ₩13,159 | ₩13,226 | ₩13,146 | ₩13,199 | +0.31% | 37.3만 |
|---|
| 2026.04.16 | ₩13,159 | ₩13,186 | ₩13,105 | ₩13,132 | -0.20% | 20만 |
|---|
| 2026.04.15 | ₩13,132 | ₩13,199 | ₩13,065 | ₩13,159 | +0.20% | 28.5만 |
|---|
| 2026.04.14 | ₩13,199 | ₩13,213 | ₩13,146 | ₩13,213 | +0.10% | 36.4만 |
|---|
| 2026.04.13 | ₩13,119 | ₩13,159 | ₩13,079 | ₩13,132 | +0.10% | 18.8만 |
|---|
| 2026.04.10 | ₩13,199 | ₩13,199 | ₩13,105 | ₩13,105 | -0.71% | 14.6만 |
|---|
| 2026.04.09 | ₩13,226 | ₩13,226 | ₩13,146 | ₩13,172 | -0.41% | 21.1만 |
|---|
| 2026.04.08 | ₩13,266 | ₩13,306 | ₩13,146 | ₩13,186 | -0.61% | 27.8만 |
|---|
| 2026.04.07 | ₩12,985 | ₩13,119 | ₩12,971 | ₩13,105 | +0.93% | 28.9만 |
|---|
| 2026.04.06 | ₩12,931 | ₩12,985 | ₩12,851 | ₩12,945 | +0.10% | 19.2만 |
|---|
| 2026.04.02 | ₩12,824 | ₩12,971 | ₩12,770 | ₩12,878 | +0.42% | 40.6만 |
|---|
| 2026.04.01 | ₩12,971 | ₩13,025 | ₩12,891 | ₩12,971 | 0.00% | 25.3만 |
|---|
| 2026.03.31 | ₩12,690 | ₩12,998 | ₩12,623 | ₩12,851 | +1.27% | 38.5만 |
|---|
| 2026.03.30 | ₩12,516 | ₩12,636 | ₩12,476 | ₩12,610 | +0.75% | 37.3만 |
|---|
| 2026.03.27 | ₩12,730 | ₩12,730 | ₩12,529 | ₩12,529 | -1.58% | 36.5만 |
|---|
| 2026.03.26 | ₩12,837 | ₩12,891 | ₩12,730 | ₩12,744 | -0.73% | 23.8만 |
|---|
| 2026.03.25 | ₩12,878 | ₩12,971 | ₩12,878 | ₩12,918 | +0.31% | 23.2만 |
|---|
| 2026.03.24 | ₩12,891 | ₩12,931 | ₩12,824 | ₩12,878 | -0.10% | 21.7만 |
|---|
| 2026.03.23 | ₩13,012 | ₩13,025 | ₩12,891 | ₩12,904 | -0.82% | 28.2만 |
|---|
| 2026.03.20 | ₩13,079 | ₩13,079 | ₩12,891 | ₩12,945 | -1.02% | 23만 |
|---|
| 2026.03.19 | ₩13,052 | ₩13,079 | ₩12,985 | ₩13,079 | +0.21% | 17.8만 |
|---|
| 2026.03.18 | ₩13,132 | ₩13,199 | ₩13,065 | ₩13,065 | -0.51% | 13만 |
|---|
| 2026.03.17 | ₩13,119 | ₩13,226 | ₩13,119 | ₩13,119 | 0.00% | 25.9만 |
|---|
| 2026.03.16 | ₩12,878 | ₩13,079 | ₩12,878 | ₩13,079 | +1.56% | 36.8만 |
|---|
| 2026.03.13 | ₩12,985 | ₩13,025 | ₩12,864 | ₩12,864 | -0.93% | 23.8만 |
|---|
| 2026.03.12 | ₩13,159 | ₩13,172 | ₩13,012 | ₩13,052 | -0.81% | 31.3만 |
|---|
| 2026.03.11 | ₩13,172 | ₩13,239 | ₩13,105 | ₩13,146 | -0.20% | 28.1만 |
|---|
| 2026.03.10 | ₩13,079 | ₩13,239 | ₩13,079 | ₩13,199 | +0.92% | 29.2만 |
|---|
| 2026.03.09 | ₩13,065 | ₩13,119 | ₩12,891 | ₩13,105 | +0.31% | 47.8만 |
|---|
| 2026.03.06 | ₩13,226 | ₩13,239 | ₩13,119 | ₩13,119 | -0.81% | 40.9만 |
|---|
| 2026.03.05 | ₩13,320 | ₩13,333 | ₩13,239 | ₩13,239 | -0.60% | 28.1만 |
|---|
| 2026.03.04 | ₩13,172 | ₩13,293 | ₩13,146 | ₩13,293 | +0.92% | 29만 |
|---|
| 2026.03.03 | ₩13,199 | ₩13,226 | ₩13,119 | ₩13,172 | -0.20% | 25.4만 |
|---|
| 2026.03.02 | ₩13,213 | ₩13,266 | ₩13,199 | ₩13,266 | +0.41% | 26.6만 |
|---|
| 2026.02.27 | ₩13,293 | ₩13,320 | ₩13,239 | ₩13,253 | -0.30% | 33.1만 |
|---|
| 2026.02.26 | ₩13,280 | ₩13,306 | ₩13,239 | ₩13,306 | +0.20% | 28.1만 |
|---|
| 2026.02.25 | ₩13,320 | ₩13,320 | ₩13,239 | ₩13,239 | -0.60% | 32.1만 |
|---|
| 2026.02.24 | ₩13,293 | ₩13,320 | ₩13,266 | ₩13,306 | +0.10% | 28.6만 |
|---|
| 2026.02.23 | ₩13,400 | ₩13,414 | ₩13,226 | ₩13,293 | -0.80% | 33.7만 |
|---|
| 2026.02.20 | ₩13,440 | ₩13,454 | ₩13,360 | ₩13,400 | -0.30% | 21.7만 |
|---|
| 2026.02.19 | ₩13,400 | ₩13,467 | ₩13,400 | ₩13,427 | +0.20% | 23.1만 |
|---|
| 2026.02.18 | ₩13,387 | ₩13,467 | ₩13,387 | ₩13,454 | +0.50% | 18.2만 |
|---|
| 2026.02.17 | ₩13,427 | ₩13,454 | ₩13,387 | ₩13,387 | -0.30% | 25.8만 |
|---|
| 2026.02.13 | ₩13,454 | ₩13,467 | ₩13,414 | ₩13,467 | +0.10% | 31.3만 |
|---|
| 2026.02.12 | ₩13,561 | ₩13,561 | ₩13,521 | ₩13,534 | -0.20% | 21.5만 |
|---|
| 2026.02.11 | ₩13,615 | ₩13,615 | ₩13,534 | ₩13,574 | -0.30% | 31.3만 |
|---|
| 2026.02.10 | ₩13,628 | ₩13,655 | ₩13,548 | ₩13,574 | -0.39% | 37.5만 |
|---|
| 2026.02.09 | ₩13,615 | ₩13,655 | ₩13,588 | ₩13,601 | -0.10% | 19.8만 |
|---|
| 2026.02.06 | ₩13,601 | ₩13,601 | ₩13,574 | ₩13,588 | -0.10% | 12.9만 |
|---|
| 2026.02.05 | ₩13,615 | ₩13,641 | ₩13,534 | ₩13,534 | -0.59% | 23.6만 |
|---|
| 2026.02.04 | ₩13,668 | ₩13,668 | ₩13,615 | ₩13,615 | -0.39% | 25.5만 |
|---|
| 2026.02.03 | ₩13,668 | ₩13,682 | ₩13,615 | ₩13,641 | -0.20% | 29.2만 |
|---|
| 2026.02.02 | ₩13,695 | ₩13,722 | ₩13,641 | ₩13,641 | -0.39% | 20.5만 |
|---|
| 2026.01.30 | ₩13,682 | ₩13,695 | ₩13,628 | ₩13,682 | 0.00% | 26.9만 |
|---|
| 2026.01.29 | ₩13,641 | ₩13,668 | ₩13,574 | ₩13,641 | 0.00% | 22.7만 |
|---|
| 2026.01.28 | ₩13,615 | ₩13,641 | ₩13,601 | ₩13,641 | +0.20% | 23.1만 |
|---|
| 2026.01.27 | ₩13,655 | ₩13,655 | ₩13,601 | ₩13,615 | -0.29% | 35.6만 |
|---|
| 2026.01.26 | ₩13,668 | ₩13,668 | ₩13,615 | ₩13,628 | -0.29% | 24.2만 |
|---|
| 2026.01.23 | ₩13,722 | ₩13,722 | ₩13,628 | ₩13,655 | -0.49% | 27.8만 |
|---|
| 2026.01.22 | ₩13,668 | ₩13,695 | ₩13,628 | ₩13,695 | +0.20% | 21.3만 |
|---|
| 2026.01.21 | ₩13,655 | ₩13,708 | ₩13,628 | ₩13,628 | -0.20% | 39.6만 |
|---|
| 2026.01.20 | ₩13,682 | ₩13,708 | ₩13,615 | ₩13,668 | -0.10% | 26.9만 |
|---|
| 2026.01.16 | ₩13,802 | ₩13,829 | ₩13,735 | ₩13,802 | 0.00% | 134.3만 |
|---|
| 2026.01.15 | ₩13,829 | ₩13,829 | ₩13,762 | ₩13,762 | -0.48% | 39.9만 |
|---|
| 2026.01.14 | ₩13,856 | ₩13,856 | ₩13,762 | ₩13,789 | -0.48% | 32.1만 |
|---|
| 2026.01.13 | ₩13,909 | ₩13,936 | ₩13,789 | ₩13,829 | -0.58% | 58.5만 |
|---|
| 2026.01.12 | ₩13,749 | ₩13,923 | ₩13,735 | ₩13,909 | +1.17% | 37.4만 |
|---|
| 2026.01.09 | ₩13,775 | ₩13,775 | ₩13,695 | ₩13,735 | -0.29% | 23.5만 |
|---|
| 2026.01.08 | ₩13,708 | ₩13,749 | ₩13,695 | ₩13,749 | +0.29% | 15.7만 |
|---|
| 2026.01.07 | ₩13,682 | ₩13,722 | ₩13,641 | ₩13,682 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩13,775 | ₩13,789 | ₩13,615 | ₩13,668 | -0.78% | 44만 |
|---|
| 2026.01.05 | ₩13,708 | ₩13,762 | ₩13,682 | ₩13,762 | +0.39% | 28.2만 |
|---|
| 2026.01.02 | ₩13,655 | ₩13,708 | ₩13,628 | ₩13,668 | +0.10% | 27.5만 |
|---|
| 2025.12.31 | ₩13,708 | ₩13,775 | ₩13,628 | ₩13,641 | -0.49% | 59.6만 |
|---|
| 2025.12.30 | ₩13,708 | ₩13,762 | ₩13,682 | ₩13,735 | +0.20% | 32.1만 |
|---|
| 2025.12.29 | ₩13,695 | ₩13,749 | ₩13,668 | ₩13,682 | -0.10% | 18만 |
|---|
| 2025.12.26 | ₩13,708 | ₩13,749 | ₩13,682 | ₩13,682 | -0.20% | 26.8만 |
|---|
| 2025.12.24 | ₩13,655 | ₩13,722 | ₩13,641 | ₩13,695 | +0.29% | 12.5만 |
|---|
| 2025.12.23 | ₩13,655 | ₩13,695 | ₩13,641 | ₩13,641 | -0.10% | 28.2만 |
|---|
| 2025.12.22 | ₩13,615 | ₩13,722 | ₩13,615 | ₩13,695 | +0.59% | 21.9만 |
|---|
| 2025.12.19 | ₩13,735 | ₩13,802 | ₩13,735 | ₩13,775 | +0.29% | 16.7만 |
|---|
| 2025.12.18 | ₩13,735 | ₩13,802 | ₩13,722 | ₩13,762 | +0.20% | 23.8만 |
|---|
| 2025.12.17 | ₩13,708 | ₩13,749 | ₩13,641 | ₩13,708 | 0.00% | 24.3만 |
|---|
| 2025.12.16 | ₩13,682 | ₩13,708 | ₩13,641 | ₩13,682 | 0.00% | 20.7만 |
|---|
| 2025.12.15 | ₩13,641 | ₩13,695 | ₩13,628 | ₩13,668 | +0.20% | 26만 |
|---|
| 2025.12.12 | ₩13,628 | ₩13,668 | ₩13,601 | ₩13,601 | -0.20% | 31.8만 |
|---|
| 2025.12.11 | ₩13,708 | ₩13,735 | ₩13,628 | ₩13,628 | -0.59% | 25.7만 |
|---|
| 2025.12.10 | ₩13,762 | ₩13,762 | ₩13,708 | ₩13,708 | -0.39% | 15.9만 |
|---|
| 2025.12.09 | ₩13,762 | ₩13,775 | ₩13,722 | ₩13,735 | -0.19% | 20.9만 |
|---|
| 2025.12.08 | ₩13,762 | ₩13,775 | ₩13,722 | ₩13,762 | 0.00% | 24.2만 |
|---|
| 2025.12.05 | ₩13,775 | ₩13,789 | ₩13,749 | ₩13,775 | 0.00% | 19.5만 |
|---|
| 2025.12.04 | ₩13,816 | ₩13,829 | ₩13,749 | ₩13,802 | -0.10% | 17.9만 |
|---|
| 2025.12.03 | ₩13,749 | ₩13,829 | ₩13,695 | ₩13,816 | +0.49% | 22.5만 |
|---|
| 2025.12.02 | ₩13,789 | ₩13,802 | ₩13,708 | ₩13,749 | -0.29% | 23.8만 |
|---|
| 2025.12.01 | ₩13,735 | ₩13,816 | ₩13,695 | ₩13,749 | +0.10% | 16.3만 |
|---|
| 2025.11.28 | ₩13,829 | ₩13,856 | ₩13,749 | ₩13,802 | -0.19% | 23.4만 |
|---|
| 2025.11.26 | ₩13,762 | ₩13,789 | ₩13,735 | ₩13,789 | +0.19% | 29.3만 |
|---|
| 2025.11.25 | ₩13,722 | ₩13,829 | ₩13,695 | ₩13,802 | +0.59% | 26.2만 |
|---|
| 2025.11.24 | ₩13,722 | ₩13,735 | ₩13,668 | ₩13,668 | -0.39% | 17.9만 |
|---|
| 2025.11.21 | ₩13,615 | ₩13,695 | ₩13,561 | ₩13,695 | +0.59% | 22.9만 |
|---|
| 2025.11.20 | ₩13,708 | ₩13,708 | ₩13,548 | ₩13,548 | -1.17% | 28.2만 |
|---|
| 2025.11.19 | ₩13,655 | ₩13,708 | ₩13,615 | ₩13,708 | +0.39% | 17.4만 |
|---|
| 2025.11.18 | ₩13,668 | ₩13,668 | ₩13,561 | ₩13,655 | -0.10% | 14.6만 |
|---|
| 2025.11.17 | ₩13,668 | ₩13,682 | ₩13,641 | ₩13,641 | -0.20% | 18.7만 |
|---|
| 2025.11.14 | ₩13,655 | ₩13,735 | ₩13,641 | ₩13,682 | +0.20% | 15.8만 |
|---|
| 2025.11.13 | ₩13,842 | ₩13,842 | ₩13,802 | ₩13,802 | -0.29% | 13.4만 |
|---|
| 2025.11.12 | ₩13,869 | ₩13,869 | ₩13,816 | ₩13,842 | -0.19% | 23.3만 |
|---|
| 2025.11.11 | ₩13,896 | ₩13,896 | ₩13,842 | ₩13,856 | -0.29% | 13.6만 |
|---|
| 2025.11.10 | ₩13,856 | ₩13,896 | ₩13,842 | ₩13,896 | +0.29% | 15만 |
|---|
| 2025.11.07 | ₩13,829 | ₩13,842 | ₩13,789 | ₩13,802 | -0.19% | 14만 |
|---|
| 2025.11.06 | ₩13,856 | ₩13,856 | ₩13,816 | ₩13,829 | -0.19% | 21.2만 |
|---|
| 2025.11.05 | ₩13,923 | ₩13,923 | ₩13,722 | ₩13,842 | -0.58% | 17.2만 |
|---|
| 2025.11.04 | ₩13,856 | ₩13,869 | ₩13,789 | ₩13,789 | -0.48% | 18.5만 |
|---|
| 2025.11.03 | ₩13,883 | ₩13,883 | ₩13,802 | ₩13,856 | -0.19% | 23.7만 |
|---|
| 2025.10.31 | ₩13,883 | ₩13,883 | ₩13,816 | ₩13,842 | -0.29% | 31.6만 |
|---|
| 2025.10.30 | ₩13,789 | ₩13,883 | ₩13,789 | ₩13,829 | +0.29% | 23만 |
|---|
| 2025.10.29 | ₩13,856 | ₩13,909 | ₩13,789 | ₩13,883 | +0.19% | 31만 |
|---|
| 2025.10.28 | ₩13,856 | ₩13,856 | ₩13,816 | ₩13,829 | -0.19% | 15.4만 |
|---|
| 2025.10.27 | ₩13,856 | ₩13,856 | ₩13,789 | ₩13,842 | -0.10% | 14.6만 |
|---|
| 2025.10.24 | ₩13,829 | ₩13,829 | ₩13,775 | ₩13,789 | -0.29% | 37.2만 |
|---|
| 2025.10.23 | ₩13,775 | ₩13,802 | ₩13,762 | ₩13,789 | +0.10% | 12.5만 |
|---|
| 2025.10.22 | ₩13,749 | ₩13,775 | ₩13,708 | ₩13,762 | +0.10% | 14.9만 |
|---|
| 2025.10.21 | ₩13,682 | ₩13,708 | ₩13,641 | ₩13,668 | -0.10% | 24.3만 |
|---|
| 2025.10.20 | ₩13,641 | ₩13,655 | ₩13,574 | ₩13,641 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩13,668 | ₩13,682 | ₩13,494 | ₩13,601 | -0.49% | 37.8만 |
|---|
| 2025.10.16 | ₩13,842 | ₩13,856 | ₩13,601 | ₩13,628 | -1.55% | 36.9만 |
|---|
| 2025.10.15 | ₩13,749 | ₩13,856 | ₩13,749 | ₩13,829 | +0.58% | 21.5만 |
|---|
| 2025.10.14 | ₩13,896 | ₩13,963 | ₩13,816 | ₩13,842 | -0.39% | 35.7만 |
|---|
| 2025.10.13 | ₩13,802 | ₩13,976 | ₩13,802 | ₩13,976 | +1.26% | 27.5만 |
|---|
| 2025.10.10 | ₩13,923 | ₩13,923 | ₩13,762 | ₩13,775 | -1.06% | 30.3만 |
|---|