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 | ₩11,899 | ₩11,953 | ₩11,765 | ₩11,886 | -0.11% | 157.8만 |
| 2026.09.28–2026.10.02 | ₩11,940 | ₩12,087 | ₩11,832 | ₩11,966 | +0.22% | 227.9만 |
| 2026.09.21–2026.09.25 | ₩12,181 | ₩12,221 | ₩11,859 | ₩11,980 | -1.65% | 187.1만 |
| 2026.09.14–2026.09.18 | ₩12,516 | ₩12,516 | ₩12,154 | ₩12,221 | -2.36% | 173.2만 |
| 2026.09.08–2026.09.11 | ₩12,610 | ₩12,610 | ₩12,489 | ₩12,489 | -0.96% | 83.7만 |
| 2026.08.31–2026.09.04 | ₩12,677 | ₩12,717 | ₩12,569 | ₩12,569 | -0.85% | 103.6만 |
| 2026.08.24–2026.08.28 | ₩12,596 | ₩12,663 | ₩12,529 | ₩12,663 | +0.53% | 109.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,703 |
| ₩12,596 |
| ₩12,610 |
| -0.42% |
| 109.9만 |
| 2026.08.10–2026.08.14 | ₩12,730 | ₩12,824 | ₩12,636 | ₩12,663 | -0.53% | 117.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,663 | ₩12,730 | ₩12,623 | ₩12,717 | +0.42% | 138.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,596 | ₩12,690 | ₩12,516 | ₩12,623 | +0.21% | 164.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,717 | ₩12,837 | ₩12,569 | ₩12,583 | -1.05% | 180.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩13,012 | ₩13,038 | ₩12,636 | ₩12,677 | -2.57% | 293.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩13,038 | ₩13,038 | ₩12,931 | ₩13,025 | -0.10% | 127.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,038 | ₩13,065 | ₩12,931 | ₩13,012 | -0.21% | 193.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩13,012 | ₩13,092 | ₩12,945 | ₩13,092 | +0.62% | 132.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,971 | ₩13,012 | ₩12,891 | ₩12,998 | +0.21% | 112.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,918 | ₩13,079 | ₩12,904 | ₩12,998 | +0.62% | 138.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,146 | ₩13,186 | ₩12,918 | ₩12,918 | -1.73% | 142.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,213 | ₩13,266 | ₩13,132 | ₩13,146 | -0.51% | 167.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩13,213 | ₩13,213 | ₩13,092 | ₩13,172 | -0.30% | 147.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩13,293 | ₩13,373 | ₩13,159 | ₩13,172 | -0.91% | 133.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩13,360 | ₩13,373 | ₩13,213 | ₩13,280 | -0.60% | 176.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩13,239 | ₩13,440 | ₩13,186 | ₩13,400 | +1.21% | 157.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,199 | ₩13,266 | ₩13,159 | ₩13,253 | +0.41% | 129.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩13,119 | ₩13,226 | ₩13,065 | ₩13,199 | +0.61% | 140.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩12,931 | ₩13,306 | ₩12,851 | ₩13,105 | +1.35% | 111.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,516 | ₩13,025 | ₩12,476 | ₩12,878 | +2.89% | 141.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,012 | ₩13,025 | ₩12,529 | ₩12,529 | -3.71% | 133.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,878 | ₩13,226 | ₩12,878 | ₩12,945 | +0.52% | 116.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,065 | ₩13,239 | ₩12,864 | ₩12,864 | -1.54% | 160.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,213 | ₩13,333 | ₩13,119 | ₩13,119 | -0.71% | 150만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,400 | ₩13,414 | ₩13,226 | ₩13,253 | -1.10% | 155.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,427 | ₩13,467 | ₩13,360 | ₩13,400 | -0.20% | 88.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,615 | ₩13,655 | ₩13,414 | ₩13,467 | -1.08% | 141.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,695 | ₩13,722 | ₩13,534 | ₩13,588 | -0.78% | 111.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,668 | ₩13,695 | ₩13,574 | ₩13,682 | +0.10% | 132.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,682 | ₩13,722 | ₩13,615 | ₩13,655 | -0.20% | 115.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,749 | ₩13,936 | ₩13,735 | ₩13,802 | +0.39% | 302.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,708 | ₩13,789 | ₩13,615 | ₩13,735 | +0.20% | 138.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,695 | ₩13,775 | ₩13,628 | ₩13,668 | -0.20% | 137.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,615 | ₩13,749 | ₩13,615 | ₩13,682 | +0.49% | 89.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,641 | ₩13,802 | ₩13,628 | ₩13,775 | +0.98% | 111.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,762 | ₩13,775 | ₩13,601 | ₩13,601 | -1.17% | 118.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,735 | ₩13,829 | ₩13,695 | ₩13,775 | +0.29% | 100만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,722 | ₩13,856 | ₩13,668 | ₩13,802 | +0.59% | 96.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,668 | ₩13,708 | ₩13,548 | ₩13,695 | +0.20% | 101.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,856 | ₩13,896 | ₩13,641 | ₩13,682 | -1.26% | 81만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,883 | ₩13,923 | ₩13,722 | ₩13,802 | -0.58% | 94.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,856 | ₩13,909 | ₩13,789 | ₩13,842 | -0.10% | 115.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,641 | ₩13,829 | ₩13,574 | ₩13,789 | +1.08% | 115.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,802 | ₩13,976 | ₩13,494 | ₩13,601 | -1.46% | 159.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,923 | ₩13,923 | ₩13,762 | ₩13,775 | -1.06% | 30.3만 |
|---|