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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,908 | ₩11,962 | ₩11,774 | ₩11,894 | -0.11% | 157.8만 |
| 2026.09.28–2026.10.02 | ₩11,948 | ₩12,096 | ₩11,841 | ₩11,975 | +0.22% | 227.9만 |
| 2026.09.21–2026.09.25 | ₩12,190 | ₩12,230 | ₩11,868 | ₩11,988 | -1.65% | 187.1만 |
| 2026.09.14–2026.09.18 | ₩12,525 | ₩12,525 | ₩12,163 | ₩12,230 | -2.36% | 173.2만 |
| 2026.09.08–2026.09.11 | ₩12,619 | ₩12,619 | ₩12,498 | ₩12,498 | -0.96% | 83.7만 |
| 2026.08.31–2026.09.04 | ₩12,686 | ₩12,726 | ₩12,578 | ₩12,578 | -0.85% | 103.6만 |
| 2026.08.24–2026.08.28 | ₩12,605 | ₩12,672 | ₩12,538 | ₩12,672 | +0.53% | 109.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,712 |
| ₩12,605 |
| ₩12,619 |
| -0.42% |
| 109.9만 |
| 2026.08.10–2026.08.14 | ₩12,739 | ₩12,833 | ₩12,645 | ₩12,672 | -0.53% | 117.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,672 | ₩12,739 | ₩12,632 | ₩12,726 | +0.42% | 138.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,605 | ₩12,699 | ₩12,525 | ₩12,632 | +0.21% | 164.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,726 | ₩12,847 | ₩12,578 | ₩12,592 | -1.05% | 180.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,021 | ₩13,048 | ₩12,645 | ₩12,686 | -2.57% | 293.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,048 | ₩13,048 | ₩12,940 | ₩13,034 | -0.10% | 127.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,048 | ₩13,075 | ₩12,940 | ₩13,021 | -0.21% | 193.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,021 | ₩13,101 | ₩12,954 | ₩13,101 | +0.62% | 132.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,981 | ₩13,021 | ₩12,900 | ₩13,008 | +0.21% | 112.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,927 | ₩13,088 | ₩12,914 | ₩13,008 | +0.62% | 138.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,155 | ₩13,195 | ₩12,927 | ₩12,927 | -1.73% | 142.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,222 | ₩13,276 | ₩13,142 | ₩13,155 | -0.51% | 167.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,222 | ₩13,222 | ₩13,101 | ₩13,182 | -0.30% | 147.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,303 | ₩13,383 | ₩13,168 | ₩13,182 | -0.91% | 133.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,370 | ₩13,383 | ₩13,222 | ₩13,289 | -0.60% | 176.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,249 | ₩13,450 | ₩13,195 | ₩13,410 | +1.21% | 157.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,209 | ₩13,276 | ₩13,168 | ₩13,262 | +0.41% | 129.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,128 | ₩13,235 | ₩13,075 | ₩13,209 | +0.61% | 140.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,940 | ₩13,316 | ₩12,860 | ₩13,115 | +1.35% | 111.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,525 | ₩13,034 | ₩12,485 | ₩12,887 | +2.89% | 141.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,021 | ₩13,034 | ₩12,538 | ₩12,538 | -3.71% | 133.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,887 | ₩13,235 | ₩12,887 | ₩12,954 | +0.52% | 116.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,075 | ₩13,249 | ₩12,873 | ₩12,873 | -1.54% | 160.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,222 | ₩13,343 | ₩13,128 | ₩13,128 | -0.71% | 150만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,410 | ₩13,423 | ₩13,235 | ₩13,262 | -1.10% | 155.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,437 | ₩13,477 | ₩13,370 | ₩13,410 | -0.20% | 88.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,624 | ₩13,665 | ₩13,423 | ₩13,477 | -1.08% | 141.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,705 | ₩13,732 | ₩13,544 | ₩13,598 | -0.78% | 111.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,678 | ₩13,705 | ₩13,584 | ₩13,691 | +0.10% | 132.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,691 | ₩13,732 | ₩13,624 | ₩13,665 | -0.20% | 115.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,758 | ₩13,946 | ₩13,745 | ₩13,812 | +0.39% | 302.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,718 | ₩13,799 | ₩13,624 | ₩13,745 | +0.20% | 138.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,705 | ₩13,785 | ₩13,638 | ₩13,678 | -0.20% | 137.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,624 | ₩13,758 | ₩13,624 | ₩13,691 | +0.49% | 89.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,651 | ₩13,812 | ₩13,638 | ₩13,785 | +0.98% | 111.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,772 | ₩13,785 | ₩13,611 | ₩13,611 | -1.17% | 118.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,745 | ₩13,839 | ₩13,705 | ₩13,785 | +0.29% | 100만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,732 | ₩13,866 | ₩13,678 | ₩13,812 | +0.59% | 96.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,678 | ₩13,718 | ₩13,557 | ₩13,705 | +0.20% | 101.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,866 | ₩13,906 | ₩13,651 | ₩13,691 | -1.26% | 81만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,893 | ₩13,933 | ₩13,732 | ₩13,812 | -0.58% | 94.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,866 | ₩13,919 | ₩13,799 | ₩13,852 | -0.10% | 115.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,651 | ₩13,839 | ₩13,584 | ₩13,799 | +1.08% | 115.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,812 | ₩13,986 | ₩13,504 | ₩13,611 | -1.46% | 159.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,933 | ₩13,933 | ₩13,772 | ₩13,785 | -1.06% | 30.3만 |
|---|