시장 데이터를 불러오는 중
전체 종목
Morgan Stanley Direct Lending Fund Common Stock 과거 주가
Morgan Stanley Direct Lending Fund Common Stock · MSDL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Morgan Stanley Direct Lending Fund Common Stock · MSDL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,148 | ₩18,174 | ₩17,946 | ₩17,946 | -1.11% | 55.1만 |
| 2026.10.08 | ₩17,839 | ₩18,255 | ₩17,839 | ₩18,201 | +2.03% | 44.9만 |
| 2026.10.07 | ₩17,987 | ₩18,014 | ₩17,745 | ₩17,879 | -0.60% | 49만 |
| 2026.10.06 | ₩18,174 | ₩18,322 | ₩18,081 | ₩18,081 | -0.52% | 42.3만 |
| 2026.10.05 | ₩18,242 | ₩18,402 | ₩18,148 | ₩18,188 | -0.29% | 67.8만 |
| 2026.10.02 | ₩18,537 | ₩18,557 | ₩18,014 | ₩18,148 | -2.10% | 80.1만 |
| 2026.10.01 | ₩18,215 | ₩18,449 | ₩18,087 | ₩18,389 | +0.96% | 79.9만 |
| 2026.09.30 | ₩18,550 | ₩18,637 | ₩18,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,282 |
| -1.45% |
| 73.1만 |
| 2026.09.29 | ₩19,006 | ₩19,288 | ₩18,885 | ₩19,140 | +0.71% | 64.1만 |
|---|
| 2026.09.28 | ₩19,087 | ₩19,113 | ₩18,872 | ₩18,993 | -0.49% | 41.3만 |
|---|
| 2026.09.25 | ₩19,261 | ₩19,281 | ₩19,087 | ₩19,167 | -0.49% | 51.7만 |
|---|
| 2026.09.24 | ₩19,382 | ₩19,683 | ₩19,154 | ₩19,221 | -0.83% | 41.4만 |
|---|
| 2026.09.23 | ₩19,556 | ₩19,569 | ₩19,315 | ₩19,315 | -1.23% | 29.6만 |
|---|
| 2026.09.22 | ₩19,905 | ₩19,905 | ₩19,583 | ₩19,636 | -1.35% | 22.3만 |
|---|
| 2026.09.21 | ₩19,677 | ₩19,797 | ₩19,583 | ₩19,650 | -0.14% | 19.8만 |
|---|
| 2026.09.18 | ₩19,891 | ₩19,992 | ₩19,596 | ₩19,623 | -1.35% | 33.6만 |
|---|
| 2026.09.17 | ₩19,918 | ₩20,186 | ₩19,865 | ₩19,958 | +0.20% | 30.3만 |
|---|
| 2026.09.16 | ₩19,757 | ₩19,851 | ₩19,482 | ₩19,744 | -0.07% | 37.7만 |
|---|
| 2026.09.15 | ₩19,650 | ₩19,791 | ₩19,516 | ₩19,757 | +0.55% | 42.4만 |
|---|
| 2026.09.14 | ₩19,650 | ₩19,932 | ₩19,650 | ₩19,730 | +0.41% | 51.6만 |
|---|
| 2026.09.11 | ₩19,784 | ₩19,878 | ₩19,610 | ₩19,730 | -0.27% | 28.3만 |
|---|
| 2026.09.10 | ₩19,784 | ₩19,905 | ₩19,522 | ₩19,636 | -0.75% | 29만 |
|---|
| 2026.09.09 | ₩20,119 | ₩20,307 | ₩19,784 | ₩19,811 | -1.53% | 39.6만 |
|---|
| 2026.09.08 | ₩20,468 | ₩20,468 | ₩20,133 | ₩20,173 | -1.44% | 123.7만 |
|---|
| 2026.09.04 | ₩20,334 | ₩20,549 | ₩20,294 | ₩20,455 | +0.59% | 18.9만 |
|---|
| 2026.09.03 | ₩20,656 | ₩20,656 | ₩20,267 | ₩20,388 | -1.30% | 31.5만 |
|---|
| 2026.09.02 | ₩20,508 | ₩20,602 | ₩20,388 | ₩20,481 | -0.13% | 39.5만 |
|---|
| 2026.09.01 | ₩20,575 | ₩20,656 | ₩20,408 | ₩20,455 | -0.59% | 34만 |
|---|
| 2026.08.31 | ₩20,321 | ₩20,730 | ₩20,267 | ₩20,589 | +1.32% | 39.2만 |
|---|
| 2026.08.28 | ₩20,455 | ₩20,642 | ₩20,361 | ₩20,361 | -0.46% | 26.7만 |
|---|
| 2026.08.27 | ₩20,508 | ₩20,696 | ₩20,495 | ₩20,549 | +0.20% | 44.4만 |
|---|
| 2026.08.26 | ₩20,589 | ₩20,656 | ₩20,428 | ₩20,468 | -0.59% | 27.4만 |
|---|
| 2026.08.25 | ₩20,696 | ₩20,716 | ₩20,508 | ₩20,629 | -0.32% | 57.2만 |
|---|
| 2026.08.24 | ₩20,589 | ₩20,683 | ₩20,441 | ₩20,616 | +0.13% | 57만 |
|---|
| 2026.08.21 | ₩20,656 | ₩20,750 | ₩20,589 | ₩20,602 | -0.26% | 24.3만 |
|---|
| 2026.08.20 | ₩20,616 | ₩20,723 | ₩20,468 | ₩20,629 | +0.07% | 24.5만 |
|---|
| 2026.08.19 | ₩20,656 | ₩20,817 | ₩20,549 | ₩20,616 | -0.19% | 34.4만 |
|---|
| 2026.08.18 | ₩20,683 | ₩20,770 | ₩20,535 | ₩20,616 | -0.32% | 35만 |
|---|
| 2026.08.17 | ₩20,602 | ₩20,722 | ₩20,428 | ₩20,602 | 0.00% | 69.7만 |
|---|
| 2026.08.14 | ₩20,870 | ₩20,951 | ₩20,663 | ₩20,736 | -0.64% | 43만 |
|---|
| 2026.08.13 | ₩20,562 | ₩21,031 | ₩20,562 | ₩20,884 | +1.57% | 62.6만 |
|---|
| 2026.08.12 | ₩20,562 | ₩20,710 | ₩20,374 | ₩20,468 | -0.46% | 36.8만 |
|---|
| 2026.08.11 | ₩20,347 | ₩20,730 | ₩20,347 | ₩20,589 | +1.19% | 44.9만 |
|---|
| 2026.08.10 | ₩20,549 | ₩20,575 | ₩20,133 | ₩20,374 | -0.85% | 34.8만 |
|---|
| 2026.08.07 | ₩20,656 | ₩20,978 | ₩20,431 | ₩20,696 | +0.19% | 76.1만 |
|---|
| 2026.08.06 | ₩20,267 | ₩20,911 | ₩20,253 | ₩20,723 | +2.25% | 45.1만 |
|---|
| 2026.08.05 | ₩20,455 | ₩20,633 | ₩20,133 | ₩20,227 | -1.11% | 39만 |
|---|
| 2026.08.04 | ₩20,052 | ₩20,515 | ₩19,985 | ₩20,388 | +1.67% | 40.1만 |
|---|
| 2026.08.03 | ₩19,610 | ₩20,200 | ₩19,610 | ₩20,133 | +2.67% | 30.7만 |
|---|
| 2026.07.31 | ₩19,851 | ₩20,025 | ₩19,492 | ₩19,596 | -1.28% | 63.2만 |
|---|
| 2026.07.30 | ₩20,186 | ₩20,186 | ₩19,596 | ₩19,865 | -1.59% | 59.3만 |
|---|
| 2026.07.29 | ₩20,535 | ₩20,535 | ₩19,717 | ₩19,744 | -3.85% | 76.5만 |
|---|
| 2026.07.28 | ₩20,441 | ₩20,857 | ₩20,414 | ₩20,468 | +0.13% | 94만 |
|---|
| 2026.07.27 | ₩20,455 | ₩20,669 | ₩20,418 | ₩20,575 | +0.59% | 48만 |
|---|
| 2026.07.24 | ₩20,280 | ₩20,435 | ₩20,146 | ₩20,347 | +0.33% | 33.2만 |
|---|
| 2026.07.23 | ₩20,361 | ₩20,401 | ₩20,173 | ₩20,213 | -0.72% | 34.5만 |
|---|
| 2026.07.22 | ₩20,656 | ₩20,718 | ₩20,435 | ₩20,481 | -0.84% | 29.2만 |
|---|
| 2026.07.21 | ₩20,549 | ₩20,830 | ₩20,549 | ₩20,602 | +0.26% | 56.6만 |
|---|
| 2026.07.20 | ₩20,790 | ₩20,803 | ₩20,347 | ₩20,562 | -1.10% | 34.1만 |
|---|
| 2026.07.17 | ₩21,098 | ₩21,233 | ₩20,589 | ₩20,736 | -1.72% | 32만 |
|---|
| 2026.07.16 | ₩20,884 | ₩21,166 | ₩20,752 | ₩21,125 | +1.16% | 33만 |
|---|
| 2026.07.15 | ₩21,058 | ₩21,226 | ₩20,951 | ₩20,964 | -0.45% | 56.1만 |
|---|
| 2026.07.14 | ₩20,669 | ₩20,917 | ₩20,669 | ₩20,817 | +0.71% | 33.4만 |
|---|
| 2026.07.13 | ₩20,777 | ₩21,045 | ₩20,649 | ₩20,723 | -0.26% | 38.8만 |
|---|
| 2026.07.10 | ₩20,669 | ₩21,058 | ₩20,582 | ₩20,884 | +1.04% | 50.2만 |
|---|
| 2026.07.09 | ₩20,388 | ₩20,481 | ₩20,253 | ₩20,401 | +0.07% | 35.9만 |
|---|
| 2026.07.08 | ₩20,589 | ₩20,642 | ₩20,321 | ₩20,428 | -0.78% | 38.4만 |
|---|
| 2026.07.07 | ₩20,750 | ₩20,938 | ₩20,642 | ₩20,683 | -0.32% | 45.2만 |
|---|
| 2026.07.06 | ₩20,656 | ₩20,924 | ₩20,616 | ₩20,629 | -0.13% | 41.6만 |
|---|
| 2026.07.02 | ₩20,870 | ₩20,870 | ₩20,334 | ₩20,656 | -1.03% | 59.8만 |
|---|
| 2026.07.01 | ₩20,240 | ₩20,616 | ₩20,240 | ₩20,455 | +1.06% | 70.2만 |
|---|
| 2026.06.30 | ₩20,347 | ₩20,522 | ₩20,253 | ₩20,280 | -0.33% | 58.8만 |
|---|
| 2026.06.29 | ₩20,803 | ₩21,098 | ₩20,803 | ₩20,978 | +0.84% | 45.3만 |
|---|
| 2026.06.26 | ₩20,455 | ₩20,911 | ₩20,455 | ₩20,683 | +1.11% | 45.6만 |
|---|
| 2026.06.25 | ₩20,455 | ₩20,629 | ₩20,260 | ₩20,481 | +0.13% | 52.3만 |
|---|
| 2026.06.24 | ₩20,253 | ₩20,388 | ₩20,039 | ₩20,173 | -0.40% | 54.7만 |
|---|
| 2026.06.23 | ₩19,865 | ₩20,414 | ₩19,865 | ₩20,401 | +2.70% | 52.3만 |
|---|
| 2026.06.22 | ₩20,616 | ₩20,723 | ₩20,039 | ₩20,066 | -2.67% | 59.4만 |
|---|
| 2026.06.18 | ₩20,642 | ₩20,696 | ₩20,388 | ₩20,616 | -0.13% | 159.4만 |
|---|
| 2026.06.17 | ₩21,031 | ₩21,058 | ₩20,321 | ₩20,334 | -3.32% | 67.5만 |
|---|
| 2026.06.16 | ₩20,857 | ₩21,045 | ₩20,817 | ₩20,884 | +0.13% | 65.4만 |
|---|
| 2026.06.15 | ₩21,045 | ₩21,286 | ₩20,622 | ₩20,656 | -1.85% | 78.2만 |
|---|
| 2026.06.12 | ₩20,763 | ₩20,897 | ₩20,616 | ₩20,857 | +0.45% | 80.7만 |
|---|
| 2026.06.11 | ₩20,549 | ₩20,844 | ₩20,535 | ₩20,710 | +0.78% | 45.3만 |
|---|
| 2026.06.10 | ₩20,455 | ₩20,790 | ₩20,455 | ₩20,549 | +0.46% | 47.8만 |
|---|
| 2026.06.09 | ₩20,334 | ₩20,616 | ₩20,334 | ₩20,481 | +0.73% | 45.5만 |
|---|
| 2026.06.08 | ₩20,448 | ₩20,562 | ₩20,186 | ₩20,267 | -0.89% | 49.7만 |
|---|
| 2026.06.05 | ₩20,844 | ₩20,844 | ₩20,267 | ₩20,321 | -2.51% | 40만 |
|---|
| 2026.06.04 | ₩20,508 | ₩20,897 | ₩20,461 | ₩20,777 | +1.31% | 56만 |
|---|
| 2026.06.03 | ₩20,696 | ₩20,710 | ₩20,213 | ₩20,321 | -1.81% | 59.4만 |
|---|
| 2026.06.02 | ₩20,790 | ₩20,978 | ₩20,790 | ₩20,924 | +0.65% | 68.2만 |
|---|
| 2026.06.01 | ₩20,870 | ₩21,058 | ₩20,810 | ₩20,884 | +0.06% | 50만 |
|---|
| 2026.05.29 | ₩20,642 | ₩20,897 | ₩20,515 | ₩20,683 | +0.19% | 52.8만 |
|---|
| 2026.05.28 | ₩20,388 | ₩20,689 | ₩20,321 | ₩20,495 | +0.53% | 40.9만 |
|---|
| 2026.05.27 | ₩20,602 | ₩20,723 | ₩20,428 | ₩20,455 | -0.72% | 49.6만 |
|---|
| 2026.05.26 | ₩20,388 | ₩20,710 | ₩20,388 | ₩20,562 | +0.86% | 48.8만 |
|---|
| 2026.05.22 | ₩20,374 | ₩20,656 | ₩20,240 | ₩20,240 | -0.66% | 99.9만 |
|---|
| 2026.05.21 | ₩20,025 | ₩20,508 | ₩19,918 | ₩20,388 | +1.81% | 75.2만 |
|---|
| 2026.05.20 | ₩19,797 | ₩20,119 | ₩19,757 | ₩20,106 | +1.56% | 39.3만 |
|---|
| 2026.05.19 | ₩20,119 | ₩20,119 | ₩19,744 | ₩19,771 | -1.73% | 40.2만 |
|---|
| 2026.05.18 | ₩20,535 | ₩20,589 | ₩19,945 | ₩19,945 | -2.87% | 49.9만 |
|---|
| 2026.05.15 | ₩20,401 | ₩20,656 | ₩20,374 | ₩20,441 | +0.20% | 79.8만 |
|---|
| 2026.05.14 | ₩20,495 | ₩20,696 | ₩20,361 | ₩20,401 | -0.46% | 70.1만 |
|---|
| 2026.05.13 | ₩20,334 | ₩20,461 | ₩20,200 | ₩20,280 | -0.26% | 43.4만 |
|---|
| 2026.05.12 | ₩20,428 | ₩20,636 | ₩20,160 | ₩20,321 | -0.53% | 59.2만 |
|---|
| 2026.05.11 | ₩20,669 | ₩20,830 | ₩20,334 | ₩20,347 | -1.56% | 82만 |
|---|
| 2026.05.08 | ₩20,763 | ₩20,864 | ₩20,428 | ₩20,763 | 0.00% | 79.3만 |
|---|
| 2026.05.07 | ₩20,790 | ₩20,891 | ₩20,575 | ₩20,803 | +0.06% | 48.9만 |
|---|
| 2026.05.06 | ₩20,911 | ₩21,072 | ₩20,723 | ₩21,045 | +0.64% | 71만 |
|---|
| 2026.05.05 | ₩21,166 | ₩21,166 | ₩20,864 | ₩20,924 | -1.14% | 66.1만 |
|---|
| 2026.05.04 | ₩21,098 | ₩21,259 | ₩21,018 | ₩21,125 | +0.13% | 48.7만 |
|---|
| 2026.05.01 | ₩20,897 | ₩21,179 | ₩20,830 | ₩21,125 | +1.09% | 70.1만 |
|---|
| 2026.04.30 | ₩20,280 | ₩20,850 | ₩20,267 | ₩20,803 | +2.58% | 57.4만 |
|---|
| 2026.04.29 | ₩20,321 | ₩20,448 | ₩20,093 | ₩20,240 | -0.40% | 44.2만 |
|---|
| 2026.04.28 | ₩20,240 | ₩20,535 | ₩20,200 | ₩20,388 | +0.73% | 92.1만 |
|---|
| 2026.04.27 | ₩20,119 | ₩20,388 | ₩20,093 | ₩20,200 | +0.40% | 103.8만 |
|---|
| 2026.04.24 | ₩20,173 | ₩20,441 | ₩20,079 | ₩20,160 | -0.07% | 60만 |
|---|
| 2026.04.23 | ₩20,414 | ₩20,528 | ₩19,999 | ₩20,106 | -1.51% | 72.5만 |
|---|
| 2026.04.22 | ₩20,696 | ₩20,830 | ₩20,361 | ₩20,414 | -1.36% | 47.4만 |
|---|
| 2026.04.21 | ₩20,830 | ₩20,938 | ₩20,374 | ₩20,388 | -2.12% | 80.5만 |
|---|
| 2026.04.20 | ₩20,441 | ₩20,790 | ₩20,441 | ₩20,736 | +1.44% | 110.5만 |
|---|
| 2026.04.17 | ₩20,508 | ₩20,924 | ₩20,508 | ₩20,602 | +0.46% | 79.9만 |
|---|
| 2026.04.16 | ₩20,669 | ₩20,669 | ₩20,401 | ₩20,468 | -0.97% | 61.8만 |
|---|
| 2026.04.15 | ₩20,240 | ₩20,656 | ₩20,240 | ₩20,549 | +1.52% | 101.1만 |
|---|
| 2026.04.14 | ₩19,690 | ₩20,307 | ₩19,690 | ₩20,173 | +2.45% | 127.2만 |
|---|
| 2026.04.13 | ₩19,127 | ₩19,623 | ₩19,127 | ₩19,610 | +2.52% | 57.2만 |
|---|
| 2026.04.10 | ₩19,355 | ₩19,355 | ₩19,120 | ₩19,248 | -0.55% | 69.6만 |
|---|
| 2026.04.09 | ₩19,046 | ₩19,180 | ₩18,785 | ₩19,087 | +0.21% | 70.2만 |
|---|
| 2026.04.08 | ₩19,382 | ₩19,650 | ₩18,995 | ₩19,113 | -1.38% | 56.9만 |
|---|
| 2026.04.07 | ₩19,046 | ₩19,234 | ₩19,019 | ₩19,113 | +0.35% | 60.7만 |
|---|
| 2026.04.06 | ₩18,966 | ₩19,214 | ₩18,885 | ₩19,180 | +1.13% | 45.3만 |
|---|
| 2026.04.02 | ₩18,376 | ₩18,979 | ₩18,322 | ₩18,952 | +3.14% | 63.5만 |
|---|
| 2026.04.01 | ₩18,751 | ₩18,777 | ₩18,483 | ₩18,537 | -1.14% | 74.5만 |
|---|
| 2026.03.31 | ₩18,885 | ₩18,885 | ₩18,376 | ₩18,724 | -0.85% | 91.3만 |
|---|
| 2026.03.30 | ₩18,845 | ₩19,120 | ₩18,724 | ₩18,926 | +0.43% | 82.9만 |
|---|
| 2026.03.27 | ₩19,328 | ₩19,375 | ₩18,778 | ₩18,791 | -2.78% | 99.4만 |
|---|
| 2026.03.26 | ₩19,569 | ₩19,805 | ₩19,328 | ₩19,355 | -1.10% | 63.9만 |
|---|
| 2026.03.25 | ₩19,663 | ₩19,824 | ₩19,449 | ₩19,583 | -0.41% | 45.1만 |
|---|
| 2026.03.24 | ₩19,677 | ₩19,704 | ₩19,328 | ₩19,476 | -1.02% | 66.3만 |
|---|
| 2026.03.23 | ₩19,583 | ₩19,932 | ₩19,288 | ₩19,744 | +0.82% | 88.9만 |
|---|
| 2026.03.20 | ₩19,717 | ₩19,784 | ₩19,315 | ₩19,315 | -2.04% | 121.5만 |
|---|
| 2026.03.19 | ₩19,583 | ₩19,838 | ₩19,529 | ₩19,596 | +0.07% | 59.3만 |
|---|
| 2026.03.18 | ₩19,529 | ₩19,891 | ₩19,529 | ₩19,623 | +0.48% | 58만 |
|---|
| 2026.03.17 | ₩19,315 | ₩19,730 | ₩19,234 | ₩19,663 | +1.81% | 81.2만 |
|---|
| 2026.03.16 | ₩19,690 | ₩19,690 | ₩19,203 | ₩19,207 | -2.45% | 88.3만 |
|---|
| 2026.03.13 | ₩19,610 | ₩19,938 | ₩19,502 | ₩19,596 | -0.07% | 85.7만 |
|---|
| 2026.03.12 | ₩19,462 | ₩19,764 | ₩19,449 | ₩19,502 | +0.21% | 99.2만 |
|---|
| 2026.03.11 | ₩19,529 | ₩19,838 | ₩19,422 | ₩19,556 | +0.14% | 156.4만 |
|---|
| 2026.03.10 | ₩19,918 | ₩19,932 | ₩19,476 | ₩19,489 | -2.15% | 93만 |
|---|
| 2026.03.09 | ₩19,623 | ₩19,851 | ₩19,368 | ₩19,797 | +0.89% | 59.6만 |
|---|
| 2026.03.06 | ₩19,784 | ₩19,891 | ₩19,462 | ₩19,797 | +0.07% | 49.5만 |
|---|
| 2026.03.05 | ₩19,824 | ₩20,280 | ₩19,824 | ₩19,838 | +0.07% | 68.4만 |
|---|
| 2026.03.04 | ₩19,851 | ₩20,240 | ₩19,744 | ₩19,985 | +0.68% | 92.8만 |
|---|
| 2026.03.03 | ₩19,408 | ₩19,851 | ₩19,395 | ₩19,556 | +0.76% | 90만 |
|---|
| 2026.03.02 | ₩19,583 | ₩20,025 | ₩19,113 | ₩19,757 | +0.89% | 89만 |
|---|
| 2026.02.27 | ₩20,267 | ₩20,468 | ₩19,636 | ₩19,851 | -2.05% | 209.8만 |
|---|
| 2026.02.26 | ₩21,005 | ₩21,005 | ₩20,388 | ₩20,750 | -1.21% | 74.6만 |
|---|
| 2026.02.25 | ₩20,642 | ₩20,978 | ₩20,374 | ₩20,951 | +1.49% | 56.5만 |
|---|
| 2026.02.24 | ₩20,589 | ₩21,072 | ₩20,495 | ₩20,642 | +0.26% | 87.7만 |
|---|
| 2026.02.23 | ₩20,777 | ₩21,005 | ₩20,388 | ₩20,562 | -1.03% | 92.6만 |
|---|
| 2026.02.20 | ₩20,696 | ₩20,978 | ₩20,522 | ₩20,924 | +1.10% | 78.4만 |
|---|
| 2026.02.19 | ₩20,991 | ₩21,112 | ₩20,508 | ₩20,870 | -0.58% | 75.6만 |
|---|
| 2026.02.18 | ₩20,924 | ₩21,266 | ₩20,857 | ₩21,192 | +1.28% | 54.8만 |
|---|
| 2026.02.17 | ₩21,192 | ₩21,266 | ₩20,656 | ₩20,991 | -0.95% | 71.5만 |
|---|
| 2026.02.13 | ₩21,340 | ₩21,340 | ₩20,710 | ₩21,179 | -0.75% | 115.5만 |
|---|
| 2026.02.12 | ₩21,434 | ₩21,675 | ₩21,098 | ₩21,367 | -0.31% | 85.1만 |
|---|
| 2026.02.11 | ₩21,420 | ₩21,528 | ₩21,206 | ₩21,420 | 0.00% | 91.6만 |
|---|
| 2026.02.10 | ₩21,018 | ₩21,441 | ₩20,948 | ₩21,380 | +1.72% | 75.4만 |
|---|
| 2026.02.09 | ₩20,334 | ₩21,031 | ₩20,253 | ₩21,005 | +3.30% | 91.8만 |
|---|
| 2026.02.06 | ₩20,146 | ₩20,435 | ₩20,052 | ₩20,361 | +1.07% | 133.6만 |
|---|
| 2026.02.05 | ₩20,522 | ₩20,569 | ₩19,865 | ₩19,985 | -2.61% | 111.4만 |
|---|
| 2026.02.04 | ₩20,481 | ₩20,817 | ₩20,388 | ₩20,629 | +0.72% | 103.8만 |
|---|
| 2026.02.03 | ₩21,072 | ₩21,085 | ₩20,264 | ₩20,388 | -3.25% | 127.6만 |
|---|
| 2026.02.02 | ₩21,715 | ₩21,729 | ₩20,904 | ₩21,072 | -2.96% | 160.3만 |
|---|
| 2026.01.30 | ₩21,756 | ₩21,850 | ₩21,501 | ₩21,729 | -0.12% | 43.7만 |
|---|
| 2026.01.29 | ₩21,729 | ₩21,890 | ₩21,608 | ₩21,742 | +0.06% | 49.3만 |
|---|
| 2026.01.28 | ₩21,997 | ₩22,198 | ₩21,756 | ₩21,769 | -1.04% | 82.6만 |
|---|
| 2026.01.27 | ₩21,662 | ₩22,037 | ₩21,662 | ₩21,957 | +1.36% | 51.9만 |
|---|
| 2026.01.26 | ₩21,890 | ₩22,024 | ₩21,474 | ₩21,783 | -0.49% | 83.1만 |
|---|
| 2026.01.23 | ₩22,145 | ₩22,332 | ₩21,876 | ₩21,890 | -1.15% | 66.7만 |
|---|
| 2026.01.22 | ₩22,225 | ₩22,426 | ₩22,158 | ₩22,198 | -0.12% | 45만 |
|---|
| 2026.01.21 | ₩22,011 | ₩22,185 | ₩21,944 | ₩22,158 | +0.67% | 48.2만 |
|---|
| 2026.01.20 | ₩21,944 | ₩22,024 | ₩21,783 | ₩21,903 | -0.18% | 64.1만 |
|---|
| 2026.01.16 | ₩22,467 | ₩22,560 | ₩22,198 | ₩22,198 | -1.19% | 41.6만 |
|---|
| 2026.01.15 | ₩22,440 | ₩22,782 | ₩22,319 | ₩22,614 | +0.78% | 72.4만 |
|---|
| 2026.01.14 | ₩21,917 | ₩22,426 | ₩21,796 | ₩22,413 | +2.26% | 68.1만 |
|---|
| 2026.01.13 | ₩22,091 | ₩22,104 | ₩21,762 | ₩21,876 | -0.97% | 68.2만 |
|---|
| 2026.01.12 | ₩22,145 | ₩22,225 | ₩21,890 | ₩21,970 | -0.79% | 78.7만 |
|---|
| 2026.01.09 | ₩22,239 | ₩22,359 | ₩22,158 | ₩22,292 | +0.24% | 59.4만 |
|---|
| 2026.01.08 | ₩21,581 | ₩22,339 | ₩21,581 | ₩22,185 | +2.80% | 107.8만 |
|---|
| 2026.01.07 | ₩22,265 | ₩22,560 | ₩21,494 | ₩21,555 | -3.19% | 209.9만 |
|---|
| 2026.01.06 | ₩22,587 | ₩22,614 | ₩22,225 | ₩22,467 | -0.53% | 69.9만 |
|---|
| 2026.01.05 | ₩22,145 | ₩22,695 | ₩22,078 | ₩22,587 | +2.00% | 93.3만 |
|---|
| 2026.01.02 | ₩22,131 | ₩22,259 | ₩21,796 | ₩22,078 | -0.24% | 97.7만 |
|---|
| 2025.12.31 | ₩22,091 | ₩22,265 | ₩21,962 | ₩22,104 | +0.06% | 153.3만 |
|---|
| 2025.12.30 | ₩22,668 | ₩22,893 | ₩22,654 | ₩22,775 | +0.47% | 109.9만 |
|---|
| 2025.12.29 | ₩22,721 | ₩22,923 | ₩22,601 | ₩22,654 | -0.30% | 144.8만 |
|---|
| 2025.12.26 | ₩22,547 | ₩22,775 | ₩22,534 | ₩22,762 | +0.95% | 92.2만 |
|---|
| 2025.12.24 | ₩22,359 | ₩22,540 | ₩22,319 | ₩22,493 | +0.60% | 44.4만 |
|---|
| 2025.12.23 | ₩22,628 | ₩22,789 | ₩22,332 | ₩22,359 | -1.19% | 95.8만 |
|---|
| 2025.12.22 | ₩22,762 | ₩22,856 | ₩22,547 | ₩22,628 | -0.59% | 102.2만 |
|---|
| 2025.12.19 | ₩22,882 | ₩22,928 | ₩22,607 | ₩22,708 | -0.76% | 115.5만 |
|---|
| 2025.12.18 | ₩23,070 | ₩23,104 | ₩22,835 | ₩22,856 | -0.93% | 109.3만 |
|---|
| 2025.12.17 | ₩23,218 | ₩23,298 | ₩22,949 | ₩23,003 | -0.92% | 85.7만 |
|---|
| 2025.12.16 | ₩23,124 | ₩23,298 | ₩22,949 | ₩23,070 | -0.23% | 71.9만 |
|---|
| 2025.12.15 | ₩23,245 | ₩23,325 | ₩22,889 | ₩23,097 | -0.63% | 91.5만 |
|---|
| 2025.12.12 | ₩23,540 | ₩23,660 | ₩23,137 | ₩23,258 | -1.20% | 89.1만 |
|---|
| 2025.12.11 | ₩23,714 | ₩23,835 | ₩23,365 | ₩23,392 | -1.36% | 57.4만 |
|---|
| 2025.12.10 | ₩23,821 | ₩24,023 | ₩23,774 | ₩23,862 | +0.17% | 82.5만 |
|---|
| 2025.12.09 | ₩23,580 | ₩23,835 | ₩23,580 | ₩23,754 | +0.74% | 78.6만 |
|---|
| 2025.12.08 | ₩23,486 | ₩23,634 | ₩23,392 | ₩23,580 | +0.40% | 54만 |
|---|
| 2025.12.05 | ₩23,446 | ₩23,727 | ₩23,338 | ₩23,526 | +0.34% | 44.6만 |
|---|
| 2025.12.04 | ₩23,218 | ₩23,513 | ₩23,218 | ₩23,499 | +1.21% | 80.9만 |
|---|
| 2025.12.03 | ₩23,070 | ₩23,379 | ₩23,070 | ₩23,338 | +1.16% | 92.8만 |
|---|
| 2025.12.02 | ₩23,003 | ₩23,043 | ₩22,815 | ₩22,976 | -0.12% | 53.8만 |
|---|
| 2025.12.01 | ₩23,070 | ₩23,245 | ₩22,903 | ₩23,003 | -0.29% | 70.3만 |
|---|
| 2025.11.28 | ₩22,963 | ₩23,191 | ₩22,963 | ₩23,191 | +0.99% | 33.4만 |
|---|
| 2025.11.26 | ₩22,835 | ₩23,017 | ₩22,668 | ₩22,936 | +0.44% | 77.9만 |
|---|
| 2025.11.25 | ₩22,936 | ₩23,137 | ₩22,909 | ₩23,124 | +0.82% | 100만 |
|---|
| 2025.11.24 | ₩22,453 | ₩22,923 | ₩22,453 | ₩22,815 | +1.61% | 100.7만 |
|---|
| 2025.11.21 | ₩22,104 | ₩22,628 | ₩22,079 | ₩22,467 | +1.64% | 84.6만 |
|---|
| 2025.11.20 | ₩22,051 | ₩22,373 | ₩22,024 | ₩22,064 | +0.06% | 77만 |
|---|
| 2025.11.19 | ₩22,212 | ₩22,306 | ₩21,970 | ₩21,970 | -1.09% | 67.4만 |
|---|
| 2025.11.18 | ₩22,011 | ₩22,265 | ₩21,950 | ₩22,225 | +0.98% | 80만 |
|---|
| 2025.11.17 | ₩22,413 | ₩22,493 | ₩22,024 | ₩22,158 | -1.14% | 92.6만 |
|---|
| 2025.11.14 | ₩22,306 | ₩22,440 | ₩22,162 | ₩22,400 | +0.42% | 61.3만 |
|---|
| 2025.11.13 | ₩22,493 | ₩22,594 | ₩22,319 | ₩22,426 | -0.30% | 56.8만 |
|---|
| 2025.11.12 | ₩22,467 | ₩22,560 | ₩22,359 | ₩22,480 | +0.06% | 49.3만 |
|---|
| 2025.11.11 | ₩22,239 | ₩22,594 | ₩22,239 | ₩22,400 | +0.72% | 75.2만 |
|---|
| 2025.11.10 | ₩22,198 | ₩22,292 | ₩21,917 | ₩22,064 | -0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩21,957 | ₩22,252 | ₩21,569 | ₩22,078 | +0.55% | 104.8만 |
|---|
| 2025.11.06 | ₩22,668 | ₩22,748 | ₩22,279 | ₩22,292 | -1.66% | 68.1만 |
|---|
| 2025.11.05 | ₩22,614 | ₩22,641 | ₩22,346 | ₩22,601 | -0.06% | 52.2만 |
|---|
| 2025.11.04 | ₩22,668 | ₩22,876 | ₩22,547 | ₩22,654 | -0.06% | 85.1만 |
|---|
| 2025.11.03 | ₩22,681 | ₩22,923 | ₩22,681 | ₩22,909 | +1.01% | 56만 |
|---|
| 2025.10.31 | ₩22,534 | ₩22,829 | ₩22,413 | ₩22,735 | +0.89% | 59.7만 |
|---|
| 2025.10.30 | ₩22,789 | ₩22,789 | ₩22,373 | ₩22,560 | -1.00% | 102.7만 |
|---|
| 2025.10.29 | ₩23,191 | ₩23,338 | ₩22,789 | ₩22,882 | -1.33% | 100.8만 |
|---|
| 2025.10.28 | ₩23,406 | ₩23,513 | ₩23,312 | ₩23,312 | -0.40% | 114.8만 |
|---|
| 2025.10.27 | ₩23,043 | ₩23,359 | ₩22,923 | ₩23,298 | +1.11% | 81.9만 |
|---|
| 2025.10.24 | ₩23,017 | ₩23,204 | ₩22,949 | ₩23,003 | -0.06% | 115.1만 |
|---|
| 2025.10.23 | ₩22,789 | ₩22,909 | ₩22,681 | ₩22,856 | +0.29% | 62.5만 |
|---|
| 2025.10.22 | ₩22,815 | ₩22,892 | ₩22,577 | ₩22,735 | -0.35% | 58.8만 |
|---|
| 2025.10.21 | ₩22,708 | ₩23,090 | ₩22,681 | ₩22,829 | +0.53% | 62.1만 |
|---|
| 2025.10.20 | ₩22,587 | ₩22,708 | ₩22,413 | ₩22,695 | +0.48% | 71.8만 |
|---|
| 2025.10.17 | ₩22,520 | ₩22,735 | ₩22,359 | ₩22,560 | +0.18% | 106.1만 |
|---|
| 2025.10.16 | ₩22,909 | ₩22,909 | ₩22,453 | ₩22,467 | -1.93% | 88.6만 |
|---|
| 2025.10.15 | ₩23,043 | ₩23,057 | ₩22,681 | ₩22,789 | -1.11% | 85.2만 |
|---|
| 2025.10.14 | ₩22,467 | ₩23,003 | ₩22,467 | ₩22,856 | +1.73% | 80.8만 |
|---|
| 2025.10.13 | ₩21,890 | ₩22,829 | ₩21,793 | ₩22,748 | +3.92% | 124.4만 |
|---|
| 2025.10.10 | ₩21,890 | ₩22,151 | ₩21,474 | ₩21,635 | -1.16% | 85.3만 |
|---|