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 | ₩11,827 | ₩11,908 | ₩11,814 | ₩11,894 | +0.57% | 18.1만 |
| 2026.10.08 | ₩11,894 | ₩11,908 | ₩11,774 | ₩11,827 | -0.56% | 27만 |
| 2026.10.07 | ₩11,935 | ₩11,948 | ₩11,881 | ₩11,908 | -0.22% | 29.1만 |
| 2026.10.06 | ₩11,841 | ₩11,962 | ₩11,827 | ₩11,962 | +1.02% | 42.1만 |
| 2026.10.05 | ₩11,908 | ₩11,921 | ₩11,801 | ₩11,801 | -0.90% | 41.5만 |
| 2026.10.02 | ₩11,988 | ₩12,015 | ₩11,975 | ₩11,975 | -0.11% | 22.3만 |
| 2026.10.01 | ₩12,042 | ₩12,069 | ₩11,841 | ₩11,962 | -0.67% | 57만 |
| 2026.09.30 | ₩12,055 | ₩12,096 | ₩11,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,069 |
| +0.11% |
| 77.1만 |
| 2026.09.29 | ₩11,908 | ₩12,069 | ₩11,868 | ₩12,069 | +1.35% | 39.5만 |
|---|
| 2026.09.28 | ₩11,948 | ₩12,042 | ₩11,908 | ₩11,908 | -0.34% | 32.1만 |
|---|
| 2026.09.25 | ₩11,948 | ₩12,055 | ₩11,935 | ₩11,988 | +0.34% | 24.4만 |
|---|
| 2026.09.24 | ₩11,962 | ₩11,975 | ₩11,868 | ₩11,948 | -0.11% | 53.1만 |
|---|
| 2026.09.23 | ₩12,082 | ₩12,122 | ₩11,962 | ₩12,002 | -0.67% | 51.4만 |
|---|
| 2026.09.22 | ₩12,176 | ₩12,190 | ₩12,122 | ₩12,122 | -0.44% | 29.8만 |
|---|
| 2026.09.21 | ₩12,190 | ₩12,230 | ₩12,163 | ₩12,203 | +0.11% | 28.5만 |
|---|
| 2026.09.18 | ₩12,203 | ₩12,243 | ₩12,176 | ₩12,230 | +0.22% | 24.3만 |
|---|
| 2026.09.17 | ₩12,203 | ₩12,243 | ₩12,163 | ₩12,203 | 0.00% | 33.7만 |
|---|
| 2026.09.16 | ₩12,243 | ₩12,243 | ₩12,163 | ₩12,163 | -0.66% | 33.3만 |
|---|
| 2026.09.15 | ₩12,257 | ₩12,283 | ₩12,190 | ₩12,190 | -0.55% | 30.3만 |
|---|
| 2026.09.14 | ₩12,525 | ₩12,525 | ₩12,364 | ₩12,364 | -1.28% | 51.7만 |
|---|
| 2026.09.11 | ₩12,592 | ₩12,592 | ₩12,498 | ₩12,498 | -0.75% | 17.4만 |
|---|
| 2026.09.10 | ₩12,552 | ₩12,565 | ₩12,511 | ₩12,565 | +0.11% | 18.3만 |
|---|
| 2026.09.09 | ₩12,592 | ₩12,605 | ₩12,552 | ₩12,605 | +0.11% | 19.3만 |
|---|
| 2026.09.08 | ₩12,619 | ₩12,619 | ₩12,552 | ₩12,592 | -0.21% | 28.7만 |
|---|
| 2026.09.04 | ₩12,672 | ₩12,672 | ₩12,578 | ₩12,578 | -0.74% | 18만 |
|---|
| 2026.09.03 | ₩12,672 | ₩12,686 | ₩12,619 | ₩12,632 | -0.32% | 26.2만 |
|---|
| 2026.09.02 | ₩12,659 | ₩12,686 | ₩12,632 | ₩12,632 | -0.21% | 13.1만 |
|---|
| 2026.09.01 | ₩12,686 | ₩12,712 | ₩12,632 | ₩12,632 | -0.42% | 19.1만 |
|---|
| 2026.08.31 | ₩12,686 | ₩12,726 | ₩12,645 | ₩12,726 | +0.32% | 27.3만 |
|---|
| 2026.08.28 | ₩12,645 | ₩12,672 | ₩12,632 | ₩12,672 | +0.21% | 20.3만 |
|---|
| 2026.08.27 | ₩12,632 | ₩12,645 | ₩12,578 | ₩12,605 | -0.21% | 19.7만 |
|---|
| 2026.08.26 | ₩12,659 | ₩12,659 | ₩12,578 | ₩12,619 | -0.32% | 22.6만 |
|---|
| 2026.08.25 | ₩12,619 | ₩12,632 | ₩12,578 | ₩12,632 | +0.11% | 21.6만 |
|---|
| 2026.08.24 | ₩12,605 | ₩12,619 | ₩12,538 | ₩12,578 | -0.21% | 25.6만 |
|---|
| 2026.08.21 | ₩12,686 | ₩12,699 | ₩12,605 | ₩12,619 | -0.53% | 24.7만 |
|---|
| 2026.08.20 | ₩12,686 | ₩12,712 | ₩12,645 | ₩12,672 | -0.11% | 17.4만 |
|---|
| 2026.08.19 | ₩12,672 | ₩12,686 | ₩12,659 | ₩12,672 | 0.00% | 21만 |
|---|
| 2026.08.18 | ₩12,645 | ₩12,659 | ₩12,605 | ₩12,632 | -0.11% | 25.6만 |
|---|
| 2026.08.17 | ₩12,672 | ₩12,686 | ₩12,605 | ₩12,619 | -0.42% | 21.2만 |
|---|
| 2026.08.14 | ₩12,699 | ₩12,699 | ₩12,645 | ₩12,672 | -0.21% | 30.2만 |
|---|
| 2026.08.13 | ₩12,793 | ₩12,820 | ₩12,766 | ₩12,780 | -0.10% | 16.6만 |
|---|
| 2026.08.12 | ₩12,833 | ₩12,833 | ₩12,766 | ₩12,766 | -0.52% | 21.6만 |
|---|
| 2026.08.11 | ₩12,806 | ₩12,833 | ₩12,766 | ₩12,780 | -0.21% | 24.1만 |
|---|
| 2026.08.10 | ₩12,739 | ₩12,806 | ₩12,712 | ₩12,806 | +0.53% | 25만 |
|---|
| 2026.08.07 | ₩12,699 | ₩12,739 | ₩12,686 | ₩12,726 | +0.21% | 33.8만 |
|---|
| 2026.08.06 | ₩12,686 | ₩12,699 | ₩12,659 | ₩12,686 | 0.00% | 26.1만 |
|---|
| 2026.08.05 | ₩12,659 | ₩12,699 | ₩12,632 | ₩12,645 | -0.11% | 22.9만 |
|---|
| 2026.08.04 | ₩12,686 | ₩12,726 | ₩12,645 | ₩12,645 | -0.32% | 24.7만 |
|---|
| 2026.08.03 | ₩12,672 | ₩12,739 | ₩12,672 | ₩12,672 | 0.00% | 31.4만 |
|---|
| 2026.07.31 | ₩12,645 | ₩12,699 | ₩12,632 | ₩12,632 | -0.11% | 35.4만 |
|---|
| 2026.07.30 | ₩12,645 | ₩12,645 | ₩12,552 | ₩12,592 | -0.42% | 32.6만 |
|---|
| 2026.07.29 | ₩12,605 | ₩12,632 | ₩12,565 | ₩12,605 | 0.00% | 32.8만 |
|---|
| 2026.07.28 | ₩12,552 | ₩12,619 | ₩12,525 | ₩12,619 | +0.53% | 26.7만 |
|---|
| 2026.07.27 | ₩12,605 | ₩12,632 | ₩12,525 | ₩12,552 | -0.43% | 36.5만 |
|---|
| 2026.07.24 | ₩12,699 | ₩12,699 | ₩12,578 | ₩12,592 | -0.84% | 21.7만 |
|---|
| 2026.07.23 | ₩12,739 | ₩12,766 | ₩12,632 | ₩12,672 | -0.53% | 44.3만 |
|---|
| 2026.07.22 | ₩12,780 | ₩12,806 | ₩12,726 | ₩12,780 | 0.00% | 41.4만 |
|---|
| 2026.07.21 | ₩12,793 | ₩12,847 | ₩12,739 | ₩12,766 | -0.21% | 32만 |
|---|
| 2026.07.20 | ₩12,726 | ₩12,793 | ₩12,645 | ₩12,766 | +0.32% | 41만 |
|---|
| 2026.07.17 | ₩12,820 | ₩12,847 | ₩12,645 | ₩12,686 | -1.05% | 114.6만 |
|---|
| 2026.07.16 | ₩12,873 | ₩12,900 | ₩12,806 | ₩12,833 | -0.31% | 49.1만 |
|---|
| 2026.07.15 | ₩12,954 | ₩13,034 | ₩12,833 | ₩12,887 | -0.52% | 46.6만 |
|---|
| 2026.07.14 | ₩12,981 | ₩13,034 | ₩12,981 | ₩13,034 | +0.41% | 29.6만 |
|---|
| 2026.07.13 | ₩13,021 | ₩13,048 | ₩12,967 | ₩12,981 | -0.31% | 53.5만 |
|---|
| 2026.07.10 | ₩13,008 | ₩13,048 | ₩13,008 | ₩13,034 | +0.21% | 22.9만 |
|---|
| 2026.07.09 | ₩13,034 | ₩13,048 | ₩12,981 | ₩13,021 | -0.10% | 18.6만 |
|---|
| 2026.07.08 | ₩12,994 | ₩13,021 | ₩12,940 | ₩13,021 | +0.21% | 30만 |
|---|
| 2026.07.07 | ₩13,034 | ₩13,034 | ₩12,994 | ₩12,994 | -0.31% | 23.2만 |
|---|
| 2026.07.06 | ₩13,048 | ₩13,048 | ₩12,994 | ₩13,008 | -0.31% | 33.1만 |
|---|
| 2026.07.02 | ₩13,048 | ₩13,061 | ₩12,981 | ₩13,021 | -0.21% | 15.3만 |
|---|
| 2026.07.01 | ₩13,061 | ₩13,061 | ₩12,940 | ₩13,021 | -0.31% | 81.7만 |
|---|
| 2026.06.30 | ₩13,061 | ₩13,061 | ₩12,994 | ₩13,008 | -0.41% | 42.3만 |
|---|
| 2026.06.29 | ₩13,048 | ₩13,075 | ₩12,981 | ₩13,034 | -0.10% | 54.6만 |
|---|
| 2026.06.26 | ₩13,021 | ₩13,101 | ₩12,994 | ₩13,101 | +0.62% | 26.4만 |
|---|
| 2026.06.25 | ₩12,981 | ₩13,075 | ₩12,981 | ₩13,008 | +0.21% | 25.9만 |
|---|
| 2026.06.24 | ₩13,061 | ₩13,088 | ₩12,954 | ₩12,954 | -0.82% | 29.6만 |
|---|
| 2026.06.23 | ₩12,994 | ₩13,061 | ₩12,967 | ₩13,061 | +0.52% | 25.6만 |
|---|
| 2026.06.22 | ₩13,021 | ₩13,034 | ₩12,981 | ₩13,008 | -0.10% | 25만 |
|---|
| 2026.06.18 | ₩12,954 | ₩13,021 | ₩12,954 | ₩13,008 | +0.41% | 31.5만 |
|---|
| 2026.06.17 | ₩12,914 | ₩12,967 | ₩12,900 | ₩12,900 | -0.10% | 29.7만 |
|---|
| 2026.06.16 | ₩13,021 | ₩13,021 | ₩12,914 | ₩12,914 | -0.82% | 27.9만 |
|---|
| 2026.06.15 | ₩12,981 | ₩13,021 | ₩12,954 | ₩13,021 | +0.31% | 23.7만 |
|---|
| 2026.06.12 | ₩13,048 | ₩13,088 | ₩13,008 | ₩13,008 | -0.31% | 28.2만 |
|---|
| 2026.06.11 | ₩13,048 | ₩13,061 | ₩12,994 | ₩13,034 | -0.10% | 24.8만 |
|---|
| 2026.06.10 | ₩12,914 | ₩13,061 | ₩12,914 | ₩13,008 | +0.73% | 28.6만 |
|---|
| 2026.06.09 | ₩12,994 | ₩13,034 | ₩12,914 | ₩12,967 | -0.21% | 38만 |
|---|
| 2026.06.08 | ₩12,927 | ₩12,994 | ₩12,927 | ₩12,967 | +0.31% | 19.3만 |
|---|
| 2026.06.05 | ₩12,994 | ₩13,008 | ₩12,927 | ₩12,927 | -0.52% | 22.9만 |
|---|
| 2026.06.04 | ₩13,034 | ₩13,142 | ₩12,994 | ₩13,048 | +0.10% | 28.6만 |
|---|
| 2026.06.03 | ₩13,061 | ₩13,088 | ₩12,967 | ₩13,034 | -0.21% | 31.3만 |
|---|
| 2026.06.02 | ₩13,101 | ₩13,195 | ₩13,061 | ₩13,088 | -0.10% | 18.2만 |
|---|
| 2026.06.01 | ₩13,155 | ₩13,155 | ₩13,101 | ₩13,101 | -0.41% | 41.4만 |
|---|
| 2026.05.29 | ₩13,195 | ₩13,209 | ₩13,155 | ₩13,155 | -0.30% | 29.6만 |
|---|
| 2026.05.28 | ₩13,195 | ₩13,249 | ₩13,155 | ₩13,195 | 0.00% | 60.8만 |
|---|
| 2026.05.27 | ₩13,155 | ₩13,276 | ₩13,155 | ₩13,182 | +0.20% | 35.4만 |
|---|
| 2026.05.26 | ₩13,222 | ₩13,235 | ₩13,142 | ₩13,155 | -0.51% | 41.3만 |
|---|
| 2026.05.22 | ₩13,155 | ₩13,195 | ₩13,142 | ₩13,182 | +0.20% | 16.6만 |
|---|
| 2026.05.21 | ₩13,155 | ₩13,182 | ₩13,128 | ₩13,128 | -0.20% | 20.7만 |
|---|
| 2026.05.20 | ₩13,195 | ₩13,195 | ₩13,115 | ₩13,168 | -0.20% | 43만 |
|---|
| 2026.05.19 | ₩13,128 | ₩13,142 | ₩13,101 | ₩13,142 | +0.10% | 25.2만 |
|---|
| 2026.05.18 | ₩13,222 | ₩13,222 | ₩13,128 | ₩13,168 | -0.41% | 42.1만 |
|---|
| 2026.05.15 | ₩13,209 | ₩13,235 | ₩13,168 | ₩13,182 | -0.20% | 19.2만 |
|---|
| 2026.05.14 | ₩13,276 | ₩13,383 | ₩13,276 | ₩13,370 | +0.71% | 21.5만 |
|---|
| 2026.05.13 | ₩13,316 | ₩13,356 | ₩13,276 | ₩13,289 | -0.20% | 35.6만 |
|---|
| 2026.05.12 | ₩13,303 | ₩13,303 | ₩13,276 | ₩13,289 | -0.10% | 16.7만 |
|---|
| 2026.05.11 | ₩13,303 | ₩13,329 | ₩13,276 | ₩13,289 | -0.10% | 40.8만 |
|---|
| 2026.05.08 | ₩13,329 | ₩13,329 | ₩13,276 | ₩13,289 | -0.30% | 23.5만 |
|---|
| 2026.05.07 | ₩13,356 | ₩13,356 | ₩13,276 | ₩13,289 | -0.50% | 20.3만 |
|---|
| 2026.05.06 | ₩13,276 | ₩13,370 | ₩13,276 | ₩13,329 | +0.40% | 34.5만 |
|---|
| 2026.05.05 | ₩13,316 | ₩13,329 | ₩13,222 | ₩13,249 | -0.50% | 30.2만 |
|---|
| 2026.05.04 | ₩13,370 | ₩13,383 | ₩13,249 | ₩13,262 | -0.80% | 67.9만 |
|---|
| 2026.05.01 | ₩13,423 | ₩13,437 | ₩13,370 | ₩13,410 | -0.10% | 23.3만 |
|---|
| 2026.04.30 | ₩13,262 | ₩13,450 | ₩13,235 | ₩13,450 | +1.42% | 49만 |
|---|
| 2026.04.29 | ₩13,249 | ₩13,262 | ₩13,195 | ₩13,222 | -0.20% | 30.3만 |
|---|
| 2026.04.28 | ₩13,249 | ₩13,276 | ₩13,235 | ₩13,249 | 0.00% | 18.8만 |
|---|
| 2026.04.27 | ₩13,249 | ₩13,276 | ₩13,235 | ₩13,249 | 0.00% | 36.3만 |
|---|
| 2026.04.24 | ₩13,209 | ₩13,276 | ₩13,168 | ₩13,262 | +0.41% | 35.6만 |
|---|
| 2026.04.23 | ₩13,235 | ₩13,235 | ₩13,168 | ₩13,182 | -0.41% | 25.2만 |
|---|
| 2026.04.22 | ₩13,222 | ₩13,235 | ₩13,195 | ₩13,235 | +0.10% | 13.3만 |
|---|
| 2026.04.21 | ₩13,249 | ₩13,249 | ₩13,168 | ₩13,195 | -0.40% | 19.6만 |
|---|
| 2026.04.20 | ₩13,209 | ₩13,249 | ₩13,182 | ₩13,249 | +0.30% | 36.2만 |
|---|
| 2026.04.17 | ₩13,168 | ₩13,235 | ₩13,155 | ₩13,209 | +0.31% | 37.3만 |
|---|
| 2026.04.16 | ₩13,168 | ₩13,195 | ₩13,115 | ₩13,142 | -0.20% | 20만 |
|---|
| 2026.04.15 | ₩13,142 | ₩13,209 | ₩13,075 | ₩13,168 | +0.20% | 28.5만 |
|---|
| 2026.04.14 | ₩13,209 | ₩13,222 | ₩13,155 | ₩13,222 | +0.10% | 36.4만 |
|---|
| 2026.04.13 | ₩13,128 | ₩13,168 | ₩13,088 | ₩13,142 | +0.10% | 18.8만 |
|---|
| 2026.04.10 | ₩13,209 | ₩13,209 | ₩13,115 | ₩13,115 | -0.71% | 14.6만 |
|---|
| 2026.04.09 | ₩13,235 | ₩13,235 | ₩13,155 | ₩13,182 | -0.41% | 21.1만 |
|---|
| 2026.04.08 | ₩13,276 | ₩13,316 | ₩13,155 | ₩13,195 | -0.61% | 27.8만 |
|---|
| 2026.04.07 | ₩12,994 | ₩13,128 | ₩12,981 | ₩13,115 | +0.93% | 28.9만 |
|---|
| 2026.04.06 | ₩12,940 | ₩12,994 | ₩12,860 | ₩12,954 | +0.10% | 19.2만 |
|---|
| 2026.04.02 | ₩12,833 | ₩12,981 | ₩12,780 | ₩12,887 | +0.42% | 40.6만 |
|---|
| 2026.04.01 | ₩12,981 | ₩13,034 | ₩12,900 | ₩12,981 | 0.00% | 25.3만 |
|---|
| 2026.03.31 | ₩12,699 | ₩13,008 | ₩12,632 | ₩12,860 | +1.27% | 38.5만 |
|---|
| 2026.03.30 | ₩12,525 | ₩12,645 | ₩12,485 | ₩12,619 | +0.75% | 37.3만 |
|---|
| 2026.03.27 | ₩12,739 | ₩12,739 | ₩12,538 | ₩12,538 | -1.58% | 36.5만 |
|---|
| 2026.03.26 | ₩12,847 | ₩12,900 | ₩12,739 | ₩12,753 | -0.73% | 23.8만 |
|---|
| 2026.03.25 | ₩12,887 | ₩12,981 | ₩12,887 | ₩12,927 | +0.31% | 23.2만 |
|---|
| 2026.03.24 | ₩12,900 | ₩12,940 | ₩12,833 | ₩12,887 | -0.10% | 21.7만 |
|---|
| 2026.03.23 | ₩13,021 | ₩13,034 | ₩12,900 | ₩12,914 | -0.82% | 28.2만 |
|---|
| 2026.03.20 | ₩13,088 | ₩13,088 | ₩12,900 | ₩12,954 | -1.02% | 23만 |
|---|
| 2026.03.19 | ₩13,061 | ₩13,088 | ₩12,994 | ₩13,088 | +0.21% | 17.8만 |
|---|
| 2026.03.18 | ₩13,142 | ₩13,209 | ₩13,075 | ₩13,075 | -0.51% | 13만 |
|---|
| 2026.03.17 | ₩13,128 | ₩13,235 | ₩13,128 | ₩13,128 | 0.00% | 25.9만 |
|---|
| 2026.03.16 | ₩12,887 | ₩13,088 | ₩12,887 | ₩13,088 | +1.56% | 36.8만 |
|---|
| 2026.03.13 | ₩12,994 | ₩13,034 | ₩12,873 | ₩12,873 | -0.93% | 23.8만 |
|---|
| 2026.03.12 | ₩13,168 | ₩13,182 | ₩13,021 | ₩13,061 | -0.81% | 31.3만 |
|---|
| 2026.03.11 | ₩13,182 | ₩13,249 | ₩13,115 | ₩13,155 | -0.20% | 28.1만 |
|---|
| 2026.03.10 | ₩13,088 | ₩13,249 | ₩13,088 | ₩13,209 | +0.92% | 29.2만 |
|---|
| 2026.03.09 | ₩13,075 | ₩13,128 | ₩12,900 | ₩13,115 | +0.31% | 47.8만 |
|---|
| 2026.03.06 | ₩13,235 | ₩13,249 | ₩13,128 | ₩13,128 | -0.81% | 40.9만 |
|---|
| 2026.03.05 | ₩13,329 | ₩13,343 | ₩13,249 | ₩13,249 | -0.60% | 28.1만 |
|---|
| 2026.03.04 | ₩13,182 | ₩13,303 | ₩13,155 | ₩13,303 | +0.92% | 29만 |
|---|
| 2026.03.03 | ₩13,209 | ₩13,235 | ₩13,128 | ₩13,182 | -0.20% | 25.4만 |
|---|
| 2026.03.02 | ₩13,222 | ₩13,276 | ₩13,209 | ₩13,276 | +0.41% | 26.6만 |
|---|
| 2026.02.27 | ₩13,303 | ₩13,329 | ₩13,249 | ₩13,262 | -0.30% | 33.1만 |
|---|
| 2026.02.26 | ₩13,289 | ₩13,316 | ₩13,249 | ₩13,316 | +0.20% | 28.1만 |
|---|
| 2026.02.25 | ₩13,329 | ₩13,329 | ₩13,249 | ₩13,249 | -0.60% | 32.1만 |
|---|
| 2026.02.24 | ₩13,303 | ₩13,329 | ₩13,276 | ₩13,316 | +0.10% | 28.6만 |
|---|
| 2026.02.23 | ₩13,410 | ₩13,423 | ₩13,235 | ₩13,303 | -0.80% | 33.7만 |
|---|
| 2026.02.20 | ₩13,450 | ₩13,463 | ₩13,370 | ₩13,410 | -0.30% | 21.7만 |
|---|
| 2026.02.19 | ₩13,410 | ₩13,477 | ₩13,410 | ₩13,437 | +0.20% | 23.1만 |
|---|
| 2026.02.18 | ₩13,396 | ₩13,477 | ₩13,396 | ₩13,463 | +0.50% | 18.2만 |
|---|
| 2026.02.17 | ₩13,437 | ₩13,463 | ₩13,396 | ₩13,396 | -0.30% | 25.8만 |
|---|
| 2026.02.13 | ₩13,463 | ₩13,477 | ₩13,423 | ₩13,477 | +0.10% | 31.3만 |
|---|
| 2026.02.12 | ₩13,571 | ₩13,571 | ₩13,530 | ₩13,544 | -0.20% | 21.5만 |
|---|
| 2026.02.11 | ₩13,624 | ₩13,624 | ₩13,544 | ₩13,584 | -0.30% | 31.3만 |
|---|
| 2026.02.10 | ₩13,638 | ₩13,665 | ₩13,557 | ₩13,584 | -0.39% | 37.5만 |
|---|
| 2026.02.09 | ₩13,624 | ₩13,665 | ₩13,598 | ₩13,611 | -0.10% | 19.8만 |
|---|
| 2026.02.06 | ₩13,611 | ₩13,611 | ₩13,584 | ₩13,598 | -0.10% | 12.9만 |
|---|
| 2026.02.05 | ₩13,624 | ₩13,651 | ₩13,544 | ₩13,544 | -0.59% | 23.6만 |
|---|
| 2026.02.04 | ₩13,678 | ₩13,678 | ₩13,624 | ₩13,624 | -0.39% | 25.5만 |
|---|
| 2026.02.03 | ₩13,678 | ₩13,691 | ₩13,624 | ₩13,651 | -0.20% | 29.2만 |
|---|
| 2026.02.02 | ₩13,705 | ₩13,732 | ₩13,651 | ₩13,651 | -0.39% | 20.5만 |
|---|
| 2026.01.30 | ₩13,691 | ₩13,705 | ₩13,638 | ₩13,691 | 0.00% | 26.9만 |
|---|
| 2026.01.29 | ₩13,651 | ₩13,678 | ₩13,584 | ₩13,651 | 0.00% | 22.7만 |
|---|
| 2026.01.28 | ₩13,624 | ₩13,651 | ₩13,611 | ₩13,651 | +0.20% | 23.1만 |
|---|
| 2026.01.27 | ₩13,665 | ₩13,665 | ₩13,611 | ₩13,624 | -0.29% | 35.6만 |
|---|
| 2026.01.26 | ₩13,678 | ₩13,678 | ₩13,624 | ₩13,638 | -0.29% | 24.2만 |
|---|
| 2026.01.23 | ₩13,732 | ₩13,732 | ₩13,638 | ₩13,665 | -0.49% | 27.8만 |
|---|
| 2026.01.22 | ₩13,678 | ₩13,705 | ₩13,638 | ₩13,705 | +0.20% | 21.3만 |
|---|
| 2026.01.21 | ₩13,665 | ₩13,718 | ₩13,638 | ₩13,638 | -0.20% | 39.6만 |
|---|
| 2026.01.20 | ₩13,691 | ₩13,718 | ₩13,624 | ₩13,678 | -0.10% | 26.9만 |
|---|
| 2026.01.16 | ₩13,812 | ₩13,839 | ₩13,745 | ₩13,812 | 0.00% | 134.3만 |
|---|
| 2026.01.15 | ₩13,839 | ₩13,839 | ₩13,772 | ₩13,772 | -0.48% | 39.9만 |
|---|
| 2026.01.14 | ₩13,866 | ₩13,866 | ₩13,772 | ₩13,799 | -0.48% | 32.1만 |
|---|
| 2026.01.13 | ₩13,919 | ₩13,946 | ₩13,799 | ₩13,839 | -0.58% | 58.5만 |
|---|
| 2026.01.12 | ₩13,758 | ₩13,933 | ₩13,745 | ₩13,919 | +1.17% | 37.4만 |
|---|
| 2026.01.09 | ₩13,785 | ₩13,785 | ₩13,705 | ₩13,745 | -0.29% | 23.5만 |
|---|
| 2026.01.08 | ₩13,718 | ₩13,758 | ₩13,705 | ₩13,758 | +0.29% | 15.7만 |
|---|
| 2026.01.07 | ₩13,691 | ₩13,732 | ₩13,651 | ₩13,691 | 0.00% | 26.7만 |
|---|
| 2026.01.06 | ₩13,785 | ₩13,799 | ₩13,624 | ₩13,678 | -0.78% | 44만 |
|---|
| 2026.01.05 | ₩13,718 | ₩13,772 | ₩13,691 | ₩13,772 | +0.39% | 28.2만 |
|---|
| 2026.01.02 | ₩13,665 | ₩13,718 | ₩13,638 | ₩13,678 | +0.10% | 27.5만 |
|---|
| 2025.12.31 | ₩13,718 | ₩13,785 | ₩13,638 | ₩13,651 | -0.49% | 59.6만 |
|---|
| 2025.12.30 | ₩13,718 | ₩13,772 | ₩13,691 | ₩13,745 | +0.20% | 32.1만 |
|---|
| 2025.12.29 | ₩13,705 | ₩13,758 | ₩13,678 | ₩13,691 | -0.10% | 18만 |
|---|
| 2025.12.26 | ₩13,718 | ₩13,758 | ₩13,691 | ₩13,691 | -0.20% | 26.8만 |
|---|
| 2025.12.24 | ₩13,665 | ₩13,732 | ₩13,651 | ₩13,705 | +0.29% | 12.5만 |
|---|
| 2025.12.23 | ₩13,665 | ₩13,705 | ₩13,651 | ₩13,651 | -0.10% | 28.2만 |
|---|
| 2025.12.22 | ₩13,624 | ₩13,732 | ₩13,624 | ₩13,705 | +0.59% | 21.9만 |
|---|
| 2025.12.19 | ₩13,745 | ₩13,812 | ₩13,745 | ₩13,785 | +0.29% | 16.7만 |
|---|
| 2025.12.18 | ₩13,745 | ₩13,812 | ₩13,732 | ₩13,772 | +0.20% | 23.8만 |
|---|
| 2025.12.17 | ₩13,718 | ₩13,758 | ₩13,651 | ₩13,718 | 0.00% | 24.3만 |
|---|
| 2025.12.16 | ₩13,691 | ₩13,718 | ₩13,651 | ₩13,691 | 0.00% | 20.7만 |
|---|
| 2025.12.15 | ₩13,651 | ₩13,705 | ₩13,638 | ₩13,678 | +0.20% | 26만 |
|---|
| 2025.12.12 | ₩13,638 | ₩13,678 | ₩13,611 | ₩13,611 | -0.20% | 31.8만 |
|---|
| 2025.12.11 | ₩13,718 | ₩13,745 | ₩13,638 | ₩13,638 | -0.59% | 25.7만 |
|---|
| 2025.12.10 | ₩13,772 | ₩13,772 | ₩13,718 | ₩13,718 | -0.39% | 15.9만 |
|---|
| 2025.12.09 | ₩13,772 | ₩13,785 | ₩13,732 | ₩13,745 | -0.19% | 20.9만 |
|---|
| 2025.12.08 | ₩13,772 | ₩13,785 | ₩13,732 | ₩13,772 | 0.00% | 24.2만 |
|---|
| 2025.12.05 | ₩13,785 | ₩13,799 | ₩13,758 | ₩13,785 | 0.00% | 19.5만 |
|---|
| 2025.12.04 | ₩13,826 | ₩13,839 | ₩13,758 | ₩13,812 | -0.10% | 17.9만 |
|---|
| 2025.12.03 | ₩13,758 | ₩13,839 | ₩13,705 | ₩13,826 | +0.49% | 22.5만 |
|---|
| 2025.12.02 | ₩13,799 | ₩13,812 | ₩13,718 | ₩13,758 | -0.29% | 23.8만 |
|---|
| 2025.12.01 | ₩13,745 | ₩13,826 | ₩13,705 | ₩13,758 | +0.10% | 16.3만 |
|---|
| 2025.11.28 | ₩13,839 | ₩13,866 | ₩13,758 | ₩13,812 | -0.19% | 23.4만 |
|---|
| 2025.11.26 | ₩13,772 | ₩13,799 | ₩13,745 | ₩13,799 | +0.19% | 29.3만 |
|---|
| 2025.11.25 | ₩13,732 | ₩13,839 | ₩13,705 | ₩13,812 | +0.59% | 26.2만 |
|---|
| 2025.11.24 | ₩13,732 | ₩13,745 | ₩13,678 | ₩13,678 | -0.39% | 17.9만 |
|---|
| 2025.11.21 | ₩13,624 | ₩13,705 | ₩13,571 | ₩13,705 | +0.59% | 22.9만 |
|---|
| 2025.11.20 | ₩13,718 | ₩13,718 | ₩13,557 | ₩13,557 | -1.17% | 28.2만 |
|---|
| 2025.11.19 | ₩13,665 | ₩13,718 | ₩13,624 | ₩13,718 | +0.39% | 17.4만 |
|---|
| 2025.11.18 | ₩13,678 | ₩13,678 | ₩13,571 | ₩13,665 | -0.10% | 14.6만 |
|---|
| 2025.11.17 | ₩13,678 | ₩13,691 | ₩13,651 | ₩13,651 | -0.20% | 18.7만 |
|---|
| 2025.11.14 | ₩13,665 | ₩13,745 | ₩13,651 | ₩13,691 | +0.20% | 15.8만 |
|---|
| 2025.11.13 | ₩13,852 | ₩13,852 | ₩13,812 | ₩13,812 | -0.29% | 13.4만 |
|---|
| 2025.11.12 | ₩13,879 | ₩13,879 | ₩13,826 | ₩13,852 | -0.19% | 23.3만 |
|---|
| 2025.11.11 | ₩13,906 | ₩13,906 | ₩13,852 | ₩13,866 | -0.29% | 13.6만 |
|---|
| 2025.11.10 | ₩13,866 | ₩13,906 | ₩13,852 | ₩13,906 | +0.29% | 15만 |
|---|
| 2025.11.07 | ₩13,839 | ₩13,852 | ₩13,799 | ₩13,812 | -0.19% | 14만 |
|---|
| 2025.11.06 | ₩13,866 | ₩13,866 | ₩13,826 | ₩13,839 | -0.19% | 21.2만 |
|---|
| 2025.11.05 | ₩13,933 | ₩13,933 | ₩13,732 | ₩13,852 | -0.58% | 17.2만 |
|---|
| 2025.11.04 | ₩13,866 | ₩13,879 | ₩13,799 | ₩13,799 | -0.48% | 18.5만 |
|---|
| 2025.11.03 | ₩13,893 | ₩13,893 | ₩13,812 | ₩13,866 | -0.19% | 23.7만 |
|---|
| 2025.10.31 | ₩13,893 | ₩13,893 | ₩13,826 | ₩13,852 | -0.29% | 31.6만 |
|---|
| 2025.10.30 | ₩13,799 | ₩13,893 | ₩13,799 | ₩13,839 | +0.29% | 23만 |
|---|
| 2025.10.29 | ₩13,866 | ₩13,919 | ₩13,799 | ₩13,893 | +0.19% | 31만 |
|---|
| 2025.10.28 | ₩13,866 | ₩13,866 | ₩13,826 | ₩13,839 | -0.19% | 15.4만 |
|---|
| 2025.10.27 | ₩13,866 | ₩13,866 | ₩13,799 | ₩13,852 | -0.10% | 14.6만 |
|---|
| 2025.10.24 | ₩13,839 | ₩13,839 | ₩13,785 | ₩13,799 | -0.29% | 37.2만 |
|---|
| 2025.10.23 | ₩13,785 | ₩13,812 | ₩13,772 | ₩13,799 | +0.10% | 12.5만 |
|---|
| 2025.10.22 | ₩13,758 | ₩13,785 | ₩13,718 | ₩13,772 | +0.10% | 14.9만 |
|---|
| 2025.10.21 | ₩13,691 | ₩13,718 | ₩13,651 | ₩13,678 | -0.10% | 24.3만 |
|---|
| 2025.10.20 | ₩13,651 | ₩13,665 | ₩13,584 | ₩13,651 | 0.00% | 27만 |
|---|
| 2025.10.17 | ₩13,678 | ₩13,691 | ₩13,504 | ₩13,611 | -0.49% | 37.8만 |
|---|
| 2025.10.16 | ₩13,852 | ₩13,866 | ₩13,611 | ₩13,638 | -1.55% | 36.9만 |
|---|
| 2025.10.15 | ₩13,758 | ₩13,866 | ₩13,758 | ₩13,839 | +0.58% | 21.5만 |
|---|
| 2025.10.14 | ₩13,906 | ₩13,973 | ₩13,826 | ₩13,852 | -0.39% | 35.7만 |
|---|
| 2025.10.13 | ₩13,812 | ₩13,986 | ₩13,812 | ₩13,986 | +1.26% | 27.5만 |
|---|
| 2025.10.10 | ₩13,933 | ₩13,933 | ₩13,772 | ₩13,785 | -1.06% | 30.3만 |
|---|