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 | ₩18,098 | ₩18,125 | ₩17,897 | ₩17,897 | -1.11% | 55.1만 |
| 2026.10.08 | ₩17,790 | ₩18,205 | ₩17,790 | ₩18,152 | +2.03% | 44.9만 |
| 2026.10.07 | ₩17,937 | ₩17,964 | ₩17,697 | ₩17,830 | -0.60% | 49만 |
| 2026.10.06 | ₩18,125 | ₩18,272 | ₩18,031 | ₩18,031 | -0.52% | 42.3만 |
| 2026.10.05 | ₩18,192 | ₩18,352 | ₩18,098 | ₩18,138 | -0.29% | 67.8만 |
| 2026.10.02 | ₩18,486 | ₩18,506 | ₩17,964 | ₩18,098 | -2.10% | 80.1만 |
| 2026.10.01 | ₩18,165 | ₩18,399 | ₩18,038 | ₩18,339 | +0.96% | 79.9만 |
| 2026.09.30 | ₩18,499 | ₩18,586 | ₩18,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,232 |
| -1.45% |
| 73.1만 |
| 2026.09.29 | ₩18,954 | ₩19,235 | ₩18,834 | ₩19,088 | +0.71% | 64.1만 |
|---|
| 2026.09.28 | ₩19,034 | ₩19,061 | ₩18,820 | ₩18,941 | -0.49% | 41.3만 |
|---|
| 2026.09.25 | ₩19,208 | ₩19,228 | ₩19,034 | ₩19,115 | -0.49% | 51.7만 |
|---|
| 2026.09.24 | ₩19,329 | ₩19,630 | ₩19,101 | ₩19,168 | -0.83% | 41.4만 |
|---|
| 2026.09.23 | ₩19,502 | ₩19,516 | ₩19,262 | ₩19,262 | -1.23% | 29.6만 |
|---|
| 2026.09.22 | ₩19,850 | ₩19,850 | ₩19,529 | ₩19,583 | -1.35% | 22.3만 |
|---|
| 2026.09.21 | ₩19,623 | ₩19,743 | ₩19,529 | ₩19,596 | -0.14% | 19.8만 |
|---|
| 2026.09.18 | ₩19,837 | ₩19,937 | ₩19,543 | ₩19,569 | -1.35% | 33.6만 |
|---|
| 2026.09.17 | ₩19,864 | ₩20,131 | ₩19,810 | ₩19,904 | +0.20% | 30.3만 |
|---|
| 2026.09.16 | ₩19,703 | ₩19,797 | ₩19,429 | ₩19,690 | -0.07% | 37.7만 |
|---|
| 2026.09.15 | ₩19,596 | ₩19,737 | ₩19,462 | ₩19,703 | +0.55% | 42.4만 |
|---|
| 2026.09.14 | ₩19,596 | ₩19,877 | ₩19,596 | ₩19,676 | +0.41% | 51.6만 |
|---|
| 2026.09.11 | ₩19,730 | ₩19,824 | ₩19,556 | ₩19,676 | -0.27% | 28.3만 |
|---|
| 2026.09.10 | ₩19,730 | ₩19,850 | ₩19,469 | ₩19,583 | -0.75% | 29만 |
|---|
| 2026.09.09 | ₩20,064 | ₩20,252 | ₩19,730 | ₩19,757 | -1.53% | 39.6만 |
|---|
| 2026.09.08 | ₩20,412 | ₩20,412 | ₩20,078 | ₩20,118 | -1.44% | 123.7만 |
|---|
| 2026.09.04 | ₩20,278 | ₩20,492 | ₩20,238 | ₩20,399 | +0.59% | 18.9만 |
|---|
| 2026.09.03 | ₩20,599 | ₩20,599 | ₩20,211 | ₩20,332 | -1.30% | 31.5만 |
|---|
| 2026.09.02 | ₩20,452 | ₩20,546 | ₩20,332 | ₩20,425 | -0.13% | 39.5만 |
|---|
| 2026.09.01 | ₩20,519 | ₩20,599 | ₩20,352 | ₩20,399 | -0.59% | 34만 |
|---|
| 2026.08.31 | ₩20,265 | ₩20,673 | ₩20,211 | ₩20,532 | +1.32% | 39.2만 |
|---|
| 2026.08.28 | ₩20,399 | ₩20,586 | ₩20,305 | ₩20,305 | -0.46% | 26.7만 |
|---|
| 2026.08.27 | ₩20,452 | ₩20,639 | ₩20,439 | ₩20,492 | +0.20% | 44.4만 |
|---|
| 2026.08.26 | ₩20,532 | ₩20,599 | ₩20,372 | ₩20,412 | -0.59% | 27.4만 |
|---|
| 2026.08.25 | ₩20,639 | ₩20,660 | ₩20,452 | ₩20,573 | -0.32% | 57.2만 |
|---|
| 2026.08.24 | ₩20,532 | ₩20,626 | ₩20,385 | ₩20,559 | +0.13% | 57만 |
|---|
| 2026.08.21 | ₩20,599 | ₩20,693 | ₩20,532 | ₩20,546 | -0.26% | 24.3만 |
|---|
| 2026.08.20 | ₩20,559 | ₩20,666 | ₩20,412 | ₩20,573 | +0.07% | 24.5만 |
|---|
| 2026.08.19 | ₩20,599 | ₩20,760 | ₩20,492 | ₩20,559 | -0.19% | 34.4만 |
|---|
| 2026.08.18 | ₩20,626 | ₩20,713 | ₩20,479 | ₩20,559 | -0.32% | 35만 |
|---|
| 2026.08.17 | ₩20,546 | ₩20,665 | ₩20,372 | ₩20,546 | 0.00% | 69.7만 |
|---|
| 2026.08.14 | ₩20,813 | ₩20,894 | ₩20,606 | ₩20,680 | -0.64% | 43만 |
|---|
| 2026.08.13 | ₩20,506 | ₩20,974 | ₩20,506 | ₩20,827 | +1.57% | 62.6만 |
|---|
| 2026.08.12 | ₩20,506 | ₩20,653 | ₩20,318 | ₩20,412 | -0.46% | 36.8만 |
|---|
| 2026.08.11 | ₩20,292 | ₩20,673 | ₩20,292 | ₩20,532 | +1.19% | 44.9만 |
|---|
| 2026.08.10 | ₩20,492 | ₩20,519 | ₩20,078 | ₩20,318 | -0.85% | 34.8만 |
|---|
| 2026.08.07 | ₩20,599 | ₩20,920 | ₩20,375 | ₩20,639 | +0.19% | 76.1만 |
|---|
| 2026.08.06 | ₩20,211 | ₩20,853 | ₩20,198 | ₩20,666 | +2.25% | 45.1만 |
|---|
| 2026.08.05 | ₩20,399 | ₩20,577 | ₩20,078 | ₩20,171 | -1.11% | 39만 |
|---|
| 2026.08.04 | ₩19,997 | ₩20,459 | ₩19,931 | ₩20,332 | +1.67% | 40.1만 |
|---|
| 2026.08.03 | ₩19,556 | ₩20,145 | ₩19,556 | ₩20,078 | +2.67% | 30.7만 |
|---|
| 2026.07.31 | ₩19,797 | ₩19,971 | ₩19,438 | ₩19,543 | -1.28% | 63.2만 |
|---|
| 2026.07.30 | ₩20,131 | ₩20,131 | ₩19,543 | ₩19,810 | -1.59% | 59.3만 |
|---|
| 2026.07.29 | ₩20,479 | ₩20,479 | ₩19,663 | ₩19,690 | -3.85% | 76.5만 |
|---|
| 2026.07.28 | ₩20,385 | ₩20,800 | ₩20,359 | ₩20,412 | +0.13% | 94만 |
|---|
| 2026.07.27 | ₩20,399 | ₩20,613 | ₩20,363 | ₩20,519 | +0.59% | 48만 |
|---|
| 2026.07.24 | ₩20,225 | ₩20,379 | ₩20,091 | ₩20,292 | +0.33% | 33.2만 |
|---|
| 2026.07.23 | ₩20,305 | ₩20,345 | ₩20,118 | ₩20,158 | -0.72% | 34.5만 |
|---|
| 2026.07.22 | ₩20,599 | ₩20,661 | ₩20,379 | ₩20,425 | -0.84% | 29.2만 |
|---|
| 2026.07.21 | ₩20,492 | ₩20,773 | ₩20,492 | ₩20,546 | +0.26% | 56.6만 |
|---|
| 2026.07.20 | ₩20,733 | ₩20,746 | ₩20,292 | ₩20,506 | -1.10% | 34.1만 |
|---|
| 2026.07.17 | ₩21,041 | ₩21,175 | ₩20,532 | ₩20,680 | -1.72% | 32만 |
|---|
| 2026.07.16 | ₩20,827 | ₩21,108 | ₩20,696 | ₩21,068 | +1.16% | 33만 |
|---|
| 2026.07.15 | ₩21,001 | ₩21,168 | ₩20,894 | ₩20,907 | -0.45% | 56.1만 |
|---|
| 2026.07.14 | ₩20,613 | ₩20,860 | ₩20,613 | ₩20,760 | +0.71% | 33.4만 |
|---|
| 2026.07.13 | ₩20,720 | ₩20,987 | ₩20,593 | ₩20,666 | -0.26% | 38.8만 |
|---|
| 2026.07.10 | ₩20,613 | ₩21,001 | ₩20,526 | ₩20,827 | +1.04% | 50.2만 |
|---|
| 2026.07.09 | ₩20,332 | ₩20,425 | ₩20,198 | ₩20,345 | +0.07% | 35.9만 |
|---|
| 2026.07.08 | ₩20,532 | ₩20,586 | ₩20,265 | ₩20,372 | -0.78% | 38.4만 |
|---|
| 2026.07.07 | ₩20,693 | ₩20,880 | ₩20,586 | ₩20,626 | -0.32% | 45.2만 |
|---|
| 2026.07.06 | ₩20,599 | ₩20,867 | ₩20,559 | ₩20,573 | -0.13% | 41.6만 |
|---|
| 2026.07.02 | ₩20,813 | ₩20,813 | ₩20,278 | ₩20,599 | -1.03% | 59.8만 |
|---|
| 2026.07.01 | ₩20,185 | ₩20,559 | ₩20,185 | ₩20,399 | +1.06% | 70.2만 |
|---|
| 2026.06.30 | ₩20,292 | ₩20,466 | ₩20,198 | ₩20,225 | -0.33% | 58.8만 |
|---|
| 2026.06.29 | ₩20,746 | ₩21,041 | ₩20,746 | ₩20,920 | +0.84% | 45.3만 |
|---|
| 2026.06.26 | ₩20,399 | ₩20,853 | ₩20,399 | ₩20,626 | +1.11% | 45.6만 |
|---|
| 2026.06.25 | ₩20,399 | ₩20,573 | ₩20,205 | ₩20,425 | +0.13% | 52.3만 |
|---|
| 2026.06.24 | ₩20,198 | ₩20,332 | ₩19,984 | ₩20,118 | -0.40% | 54.7만 |
|---|
| 2026.06.23 | ₩19,810 | ₩20,359 | ₩19,810 | ₩20,345 | +2.70% | 52.3만 |
|---|
| 2026.06.22 | ₩20,559 | ₩20,666 | ₩19,984 | ₩20,011 | -2.67% | 59.4만 |
|---|
| 2026.06.18 | ₩20,586 | ₩20,639 | ₩20,332 | ₩20,559 | -0.13% | 159.4만 |
|---|
| 2026.06.17 | ₩20,974 | ₩21,001 | ₩20,265 | ₩20,278 | -3.32% | 67.5만 |
|---|
| 2026.06.16 | ₩20,800 | ₩20,987 | ₩20,760 | ₩20,827 | +0.13% | 65.4만 |
|---|
| 2026.06.15 | ₩20,987 | ₩21,228 | ₩20,566 | ₩20,599 | -1.85% | 78.2만 |
|---|
| 2026.06.12 | ₩20,706 | ₩20,840 | ₩20,559 | ₩20,800 | +0.45% | 80.7만 |
|---|
| 2026.06.11 | ₩20,492 | ₩20,787 | ₩20,479 | ₩20,653 | +0.78% | 45.3만 |
|---|
| 2026.06.10 | ₩20,399 | ₩20,733 | ₩20,399 | ₩20,492 | +0.46% | 47.8만 |
|---|
| 2026.06.09 | ₩20,278 | ₩20,559 | ₩20,278 | ₩20,425 | +0.73% | 45.5만 |
|---|
| 2026.06.08 | ₩20,392 | ₩20,506 | ₩20,131 | ₩20,211 | -0.89% | 49.7만 |
|---|
| 2026.06.05 | ₩20,787 | ₩20,787 | ₩20,211 | ₩20,265 | -2.51% | 40만 |
|---|
| 2026.06.04 | ₩20,452 | ₩20,840 | ₩20,405 | ₩20,720 | +1.31% | 56만 |
|---|
| 2026.06.03 | ₩20,639 | ₩20,653 | ₩20,158 | ₩20,265 | -1.81% | 59.4만 |
|---|
| 2026.06.02 | ₩20,733 | ₩20,920 | ₩20,733 | ₩20,867 | +0.65% | 68.2만 |
|---|
| 2026.06.01 | ₩20,813 | ₩21,001 | ₩20,753 | ₩20,827 | +0.06% | 50만 |
|---|
| 2026.05.29 | ₩20,586 | ₩20,840 | ₩20,459 | ₩20,626 | +0.19% | 52.8만 |
|---|
| 2026.05.28 | ₩20,332 | ₩20,633 | ₩20,265 | ₩20,439 | +0.53% | 40.9만 |
|---|
| 2026.05.27 | ₩20,546 | ₩20,666 | ₩20,372 | ₩20,399 | -0.72% | 49.6만 |
|---|
| 2026.05.26 | ₩20,332 | ₩20,653 | ₩20,332 | ₩20,506 | +0.86% | 48.8만 |
|---|
| 2026.05.22 | ₩20,318 | ₩20,599 | ₩20,185 | ₩20,185 | -0.66% | 99.9만 |
|---|
| 2026.05.21 | ₩19,971 | ₩20,452 | ₩19,864 | ₩20,332 | +1.81% | 75.2만 |
|---|
| 2026.05.20 | ₩19,743 | ₩20,064 | ₩19,703 | ₩20,051 | +1.56% | 39.3만 |
|---|
| 2026.05.19 | ₩20,064 | ₩20,064 | ₩19,690 | ₩19,717 | -1.73% | 40.2만 |
|---|
| 2026.05.18 | ₩20,479 | ₩20,532 | ₩19,890 | ₩19,890 | -2.87% | 49.9만 |
|---|
| 2026.05.15 | ₩20,345 | ₩20,599 | ₩20,318 | ₩20,385 | +0.20% | 79.8만 |
|---|
| 2026.05.14 | ₩20,439 | ₩20,639 | ₩20,305 | ₩20,345 | -0.46% | 70.1만 |
|---|
| 2026.05.13 | ₩20,278 | ₩20,405 | ₩20,145 | ₩20,225 | -0.26% | 43.4만 |
|---|
| 2026.05.12 | ₩20,372 | ₩20,579 | ₩20,104 | ₩20,265 | -0.53% | 59.2만 |
|---|
| 2026.05.11 | ₩20,613 | ₩20,773 | ₩20,278 | ₩20,292 | -1.56% | 82만 |
|---|
| 2026.05.08 | ₩20,706 | ₩20,807 | ₩20,372 | ₩20,706 | 0.00% | 79.3만 |
|---|
| 2026.05.07 | ₩20,733 | ₩20,833 | ₩20,519 | ₩20,746 | +0.06% | 48.9만 |
|---|
| 2026.05.06 | ₩20,853 | ₩21,014 | ₩20,666 | ₩20,987 | +0.64% | 71만 |
|---|
| 2026.05.05 | ₩21,108 | ₩21,108 | ₩20,807 | ₩20,867 | -1.14% | 66.1만 |
|---|
| 2026.05.04 | ₩21,041 | ₩21,201 | ₩20,961 | ₩21,068 | +0.13% | 48.7만 |
|---|
| 2026.05.01 | ₩20,840 | ₩21,121 | ₩20,773 | ₩21,068 | +1.09% | 70.1만 |
|---|
| 2026.04.30 | ₩20,225 | ₩20,793 | ₩20,211 | ₩20,746 | +2.58% | 57.4만 |
|---|
| 2026.04.29 | ₩20,265 | ₩20,392 | ₩20,038 | ₩20,185 | -0.40% | 44.2만 |
|---|
| 2026.04.28 | ₩20,185 | ₩20,479 | ₩20,145 | ₩20,332 | +0.73% | 92.1만 |
|---|
| 2026.04.27 | ₩20,064 | ₩20,332 | ₩20,038 | ₩20,145 | +0.40% | 103.8만 |
|---|
| 2026.04.24 | ₩20,118 | ₩20,385 | ₩20,024 | ₩20,104 | -0.07% | 60만 |
|---|
| 2026.04.23 | ₩20,359 | ₩20,472 | ₩19,944 | ₩20,051 | -1.51% | 72.5만 |
|---|
| 2026.04.22 | ₩20,639 | ₩20,773 | ₩20,305 | ₩20,359 | -1.36% | 47.4만 |
|---|
| 2026.04.21 | ₩20,773 | ₩20,880 | ₩20,318 | ₩20,332 | -2.12% | 80.5만 |
|---|
| 2026.04.20 | ₩20,385 | ₩20,733 | ₩20,385 | ₩20,680 | +1.44% | 110.5만 |
|---|
| 2026.04.17 | ₩20,452 | ₩20,867 | ₩20,452 | ₩20,546 | +0.46% | 79.9만 |
|---|
| 2026.04.16 | ₩20,613 | ₩20,613 | ₩20,345 | ₩20,412 | -0.97% | 61.8만 |
|---|
| 2026.04.15 | ₩20,185 | ₩20,599 | ₩20,185 | ₩20,492 | +1.52% | 101.1만 |
|---|
| 2026.04.14 | ₩19,636 | ₩20,252 | ₩19,636 | ₩20,118 | +2.45% | 127.2만 |
|---|
| 2026.04.13 | ₩19,074 | ₩19,569 | ₩19,074 | ₩19,556 | +2.52% | 57.2만 |
|---|
| 2026.04.10 | ₩19,302 | ₩19,302 | ₩19,068 | ₩19,195 | -0.55% | 69.6만 |
|---|
| 2026.04.09 | ₩18,994 | ₩19,128 | ₩18,733 | ₩19,034 | +0.21% | 70.2만 |
|---|
| 2026.04.08 | ₩19,329 | ₩19,596 | ₩18,943 | ₩19,061 | -1.38% | 56.9만 |
|---|
| 2026.04.07 | ₩18,994 | ₩19,181 | ₩18,967 | ₩19,061 | +0.35% | 60.7만 |
|---|
| 2026.04.06 | ₩18,914 | ₩19,161 | ₩18,834 | ₩19,128 | +1.13% | 45.3만 |
|---|
| 2026.04.02 | ₩18,325 | ₩18,927 | ₩18,272 | ₩18,901 | +3.14% | 63.5만 |
|---|
| 2026.04.01 | ₩18,700 | ₩18,725 | ₩18,432 | ₩18,486 | -1.14% | 74.5만 |
|---|
| 2026.03.31 | ₩18,834 | ₩18,834 | ₩18,325 | ₩18,673 | -0.85% | 91.3만 |
|---|
| 2026.03.30 | ₩18,794 | ₩19,068 | ₩18,673 | ₩18,874 | +0.43% | 82.9만 |
|---|
| 2026.03.27 | ₩19,275 | ₩19,322 | ₩18,727 | ₩18,740 | -2.78% | 99.4만 |
|---|
| 2026.03.26 | ₩19,516 | ₩19,751 | ₩19,275 | ₩19,302 | -1.10% | 63.9만 |
|---|
| 2026.03.25 | ₩19,610 | ₩19,770 | ₩19,395 | ₩19,529 | -0.41% | 45.1만 |
|---|
| 2026.03.24 | ₩19,623 | ₩19,650 | ₩19,275 | ₩19,422 | -1.02% | 66.3만 |
|---|
| 2026.03.23 | ₩19,529 | ₩19,877 | ₩19,235 | ₩19,690 | +0.82% | 88.9만 |
|---|
| 2026.03.20 | ₩19,663 | ₩19,730 | ₩19,262 | ₩19,262 | -2.04% | 121.5만 |
|---|
| 2026.03.19 | ₩19,529 | ₩19,783 | ₩19,476 | ₩19,543 | +0.07% | 59.3만 |
|---|
| 2026.03.18 | ₩19,476 | ₩19,837 | ₩19,476 | ₩19,569 | +0.48% | 58만 |
|---|
| 2026.03.17 | ₩19,262 | ₩19,676 | ₩19,181 | ₩19,610 | +1.81% | 81.2만 |
|---|
| 2026.03.16 | ₩19,636 | ₩19,636 | ₩19,151 | ₩19,155 | -2.45% | 88.3만 |
|---|
| 2026.03.13 | ₩19,556 | ₩19,884 | ₩19,449 | ₩19,543 | -0.07% | 85.7만 |
|---|
| 2026.03.12 | ₩19,409 | ₩19,710 | ₩19,395 | ₩19,449 | +0.21% | 99.2만 |
|---|
| 2026.03.11 | ₩19,476 | ₩19,783 | ₩19,369 | ₩19,502 | +0.14% | 156.4만 |
|---|
| 2026.03.10 | ₩19,864 | ₩19,877 | ₩19,422 | ₩19,436 | -2.15% | 93만 |
|---|
| 2026.03.09 | ₩19,569 | ₩19,797 | ₩19,315 | ₩19,743 | +0.89% | 59.6만 |
|---|
| 2026.03.06 | ₩19,730 | ₩19,837 | ₩19,409 | ₩19,743 | +0.07% | 49.5만 |
|---|
| 2026.03.05 | ₩19,770 | ₩20,225 | ₩19,770 | ₩19,783 | +0.07% | 68.4만 |
|---|
| 2026.03.04 | ₩19,797 | ₩20,185 | ₩19,690 | ₩19,931 | +0.68% | 92.8만 |
|---|
| 2026.03.03 | ₩19,355 | ₩19,797 | ₩19,342 | ₩19,502 | +0.76% | 90만 |
|---|
| 2026.03.02 | ₩19,529 | ₩19,971 | ₩19,061 | ₩19,703 | +0.89% | 89만 |
|---|
| 2026.02.27 | ₩20,211 | ₩20,412 | ₩19,583 | ₩19,797 | -2.05% | 209.8만 |
|---|
| 2026.02.26 | ₩20,947 | ₩20,947 | ₩20,332 | ₩20,693 | -1.21% | 74.6만 |
|---|
| 2026.02.25 | ₩20,586 | ₩20,920 | ₩20,318 | ₩20,894 | +1.49% | 56.5만 |
|---|
| 2026.02.24 | ₩20,532 | ₩21,014 | ₩20,439 | ₩20,586 | +0.26% | 87.7만 |
|---|
| 2026.02.23 | ₩20,720 | ₩20,947 | ₩20,332 | ₩20,506 | -1.03% | 92.6만 |
|---|
| 2026.02.20 | ₩20,639 | ₩20,920 | ₩20,466 | ₩20,867 | +1.10% | 78.4만 |
|---|
| 2026.02.19 | ₩20,934 | ₩21,054 | ₩20,452 | ₩20,813 | -0.58% | 75.6만 |
|---|
| 2026.02.18 | ₩20,867 | ₩21,208 | ₩20,800 | ₩21,134 | +1.28% | 54.8만 |
|---|
| 2026.02.17 | ₩21,134 | ₩21,208 | ₩20,599 | ₩20,934 | -0.95% | 71.5만 |
|---|
| 2026.02.13 | ₩21,282 | ₩21,282 | ₩20,653 | ₩21,121 | -0.75% | 115.5만 |
|---|
| 2026.02.12 | ₩21,375 | ₩21,616 | ₩21,041 | ₩21,308 | -0.31% | 85.1만 |
|---|
| 2026.02.11 | ₩21,362 | ₩21,469 | ₩21,148 | ₩21,362 | 0.00% | 91.6만 |
|---|
| 2026.02.10 | ₩20,961 | ₩21,382 | ₩20,891 | ₩21,322 | +1.72% | 75.4만 |
|---|
| 2026.02.09 | ₩20,278 | ₩20,974 | ₩20,198 | ₩20,947 | +3.30% | 91.8만 |
|---|
| 2026.02.06 | ₩20,091 | ₩20,379 | ₩19,997 | ₩20,305 | +1.07% | 133.6만 |
|---|
| 2026.02.05 | ₩20,466 | ₩20,512 | ₩19,810 | ₩19,931 | -2.61% | 111.4만 |
|---|
| 2026.02.04 | ₩20,425 | ₩20,760 | ₩20,332 | ₩20,573 | +0.72% | 103.8만 |
|---|
| 2026.02.03 | ₩21,014 | ₩21,027 | ₩20,209 | ₩20,332 | -3.25% | 127.6만 |
|---|
| 2026.02.02 | ₩21,656 | ₩21,669 | ₩20,847 | ₩21,014 | -2.96% | 160.3만 |
|---|
| 2026.01.30 | ₩21,696 | ₩21,790 | ₩21,442 | ₩21,669 | -0.12% | 43.7만 |
|---|
| 2026.01.29 | ₩21,669 | ₩21,830 | ₩21,549 | ₩21,683 | +0.06% | 49.3만 |
|---|
| 2026.01.28 | ₩21,937 | ₩22,138 | ₩21,696 | ₩21,710 | -1.04% | 82.6만 |
|---|
| 2026.01.27 | ₩21,603 | ₩21,977 | ₩21,603 | ₩21,897 | +1.36% | 51.9만 |
|---|
| 2026.01.26 | ₩21,830 | ₩21,964 | ₩21,415 | ₩21,723 | -0.49% | 83.1만 |
|---|
| 2026.01.23 | ₩22,084 | ₩22,271 | ₩21,817 | ₩21,830 | -1.15% | 66.7만 |
|---|
| 2026.01.22 | ₩22,164 | ₩22,365 | ₩22,097 | ₩22,138 | -0.12% | 45만 |
|---|
| 2026.01.21 | ₩21,950 | ₩22,124 | ₩21,883 | ₩22,097 | +0.67% | 48.2만 |
|---|
| 2026.01.20 | ₩21,883 | ₩21,964 | ₩21,723 | ₩21,843 | -0.18% | 64.1만 |
|---|
| 2026.01.16 | ₩22,405 | ₩22,499 | ₩22,138 | ₩22,138 | -1.19% | 41.6만 |
|---|
| 2026.01.15 | ₩22,378 | ₩22,719 | ₩22,258 | ₩22,552 | +0.78% | 72.4만 |
|---|
| 2026.01.14 | ₩21,857 | ₩22,365 | ₩21,736 | ₩22,352 | +2.26% | 68.1만 |
|---|
| 2026.01.13 | ₩22,031 | ₩22,044 | ₩21,703 | ₩21,817 | -0.97% | 68.2만 |
|---|
| 2026.01.12 | ₩22,084 | ₩22,164 | ₩21,830 | ₩21,910 | -0.79% | 78.7만 |
|---|
| 2026.01.09 | ₩22,178 | ₩22,298 | ₩22,097 | ₩22,231 | +0.24% | 59.4만 |
|---|
| 2026.01.08 | ₩21,522 | ₩22,278 | ₩21,522 | ₩22,124 | +2.80% | 107.8만 |
|---|
| 2026.01.07 | ₩22,204 | ₩22,499 | ₩21,435 | ₩21,496 | -3.19% | 209.9만 |
|---|
| 2026.01.06 | ₩22,526 | ₩22,552 | ₩22,164 | ₩22,405 | -0.53% | 69.9만 |
|---|
| 2026.01.05 | ₩22,084 | ₩22,633 | ₩22,017 | ₩22,526 | +2.00% | 93.3만 |
|---|
| 2026.01.02 | ₩22,071 | ₩22,198 | ₩21,736 | ₩22,017 | -0.24% | 97.7만 |
|---|
| 2025.12.31 | ₩22,031 | ₩22,204 | ₩21,902 | ₩22,044 | +0.06% | 153.3만 |
|---|
| 2025.12.30 | ₩22,606 | ₩22,830 | ₩22,592 | ₩22,713 | +0.47% | 109.9만 |
|---|
| 2025.12.29 | ₩22,659 | ₩22,860 | ₩22,539 | ₩22,592 | -0.30% | 144.8만 |
|---|
| 2025.12.26 | ₩22,485 | ₩22,713 | ₩22,472 | ₩22,699 | +0.95% | 92.2만 |
|---|
| 2025.12.24 | ₩22,298 | ₩22,479 | ₩22,258 | ₩22,432 | +0.60% | 44.4만 |
|---|
| 2025.12.23 | ₩22,566 | ₩22,726 | ₩22,271 | ₩22,298 | -1.19% | 95.8만 |
|---|
| 2025.12.22 | ₩22,699 | ₩22,793 | ₩22,485 | ₩22,566 | -0.59% | 102.2만 |
|---|
| 2025.12.19 | ₩22,820 | ₩22,865 | ₩22,546 | ₩22,646 | -0.76% | 115.5만 |
|---|
| 2025.12.18 | ₩23,007 | ₩23,041 | ₩22,773 | ₩22,793 | -0.93% | 109.3만 |
|---|
| 2025.12.17 | ₩23,154 | ₩23,234 | ₩22,887 | ₩22,940 | -0.92% | 85.7만 |
|---|
| 2025.12.16 | ₩23,061 | ₩23,234 | ₩22,887 | ₩23,007 | -0.23% | 71.9만 |
|---|
| 2025.12.15 | ₩23,181 | ₩23,261 | ₩22,826 | ₩23,034 | -0.63% | 91.5만 |
|---|
| 2025.12.12 | ₩23,475 | ₩23,596 | ₩23,074 | ₩23,194 | -1.20% | 89.1만 |
|---|
| 2025.12.11 | ₩23,649 | ₩23,770 | ₩23,301 | ₩23,328 | -1.36% | 57.4만 |
|---|
| 2025.12.10 | ₩23,756 | ₩23,957 | ₩23,709 | ₩23,796 | +0.17% | 82.5만 |
|---|
| 2025.12.09 | ₩23,515 | ₩23,770 | ₩23,515 | ₩23,689 | +0.74% | 78.6만 |
|---|
| 2025.12.08 | ₩23,422 | ₩23,569 | ₩23,328 | ₩23,515 | +0.40% | 54만 |
|---|
| 2025.12.05 | ₩23,382 | ₩23,662 | ₩23,275 | ₩23,462 | +0.34% | 44.6만 |
|---|
| 2025.12.04 | ₩23,154 | ₩23,448 | ₩23,154 | ₩23,435 | +1.21% | 80.9만 |
|---|
| 2025.12.03 | ₩23,007 | ₩23,315 | ₩23,007 | ₩23,275 | +1.16% | 92.8만 |
|---|
| 2025.12.02 | ₩22,940 | ₩22,980 | ₩22,753 | ₩22,913 | -0.12% | 53.8만 |
|---|
| 2025.12.01 | ₩23,007 | ₩23,181 | ₩22,840 | ₩22,940 | -0.29% | 70.3만 |
|---|
| 2025.11.28 | ₩22,900 | ₩23,127 | ₩22,900 | ₩23,127 | +0.99% | 33.4만 |
|---|
| 2025.11.26 | ₩22,773 | ₩22,954 | ₩22,606 | ₩22,873 | +0.44% | 77.9만 |
|---|
| 2025.11.25 | ₩22,873 | ₩23,074 | ₩22,847 | ₩23,061 | +0.82% | 100만 |
|---|
| 2025.11.24 | ₩22,392 | ₩22,860 | ₩22,392 | ₩22,753 | +1.61% | 100.7만 |
|---|
| 2025.11.21 | ₩22,044 | ₩22,566 | ₩22,019 | ₩22,405 | +1.64% | 84.6만 |
|---|
| 2025.11.20 | ₩21,990 | ₩22,312 | ₩21,964 | ₩22,004 | +0.06% | 77만 |
|---|
| 2025.11.19 | ₩22,151 | ₩22,245 | ₩21,910 | ₩21,910 | -1.09% | 67.4만 |
|---|
| 2025.11.18 | ₩21,950 | ₩22,204 | ₩21,890 | ₩22,164 | +0.98% | 80만 |
|---|
| 2025.11.17 | ₩22,352 | ₩22,432 | ₩21,964 | ₩22,097 | -1.14% | 92.6만 |
|---|
| 2025.11.14 | ₩22,245 | ₩22,378 | ₩22,101 | ₩22,338 | +0.42% | 61.3만 |
|---|
| 2025.11.13 | ₩22,432 | ₩22,532 | ₩22,258 | ₩22,365 | -0.30% | 56.8만 |
|---|
| 2025.11.12 | ₩22,405 | ₩22,499 | ₩22,298 | ₩22,419 | +0.06% | 49.3만 |
|---|
| 2025.11.11 | ₩22,178 | ₩22,532 | ₩22,178 | ₩22,338 | +0.72% | 75.2만 |
|---|
| 2025.11.10 | ₩22,138 | ₩22,231 | ₩21,857 | ₩22,004 | -0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩21,897 | ₩22,191 | ₩21,510 | ₩22,017 | +0.55% | 104.8만 |
|---|
| 2025.11.06 | ₩22,606 | ₩22,686 | ₩22,218 | ₩22,231 | -1.66% | 68.1만 |
|---|
| 2025.11.05 | ₩22,552 | ₩22,579 | ₩22,285 | ₩22,539 | -0.06% | 52.2만 |
|---|
| 2025.11.04 | ₩22,606 | ₩22,813 | ₩22,485 | ₩22,592 | -0.06% | 85.1만 |
|---|
| 2025.11.03 | ₩22,619 | ₩22,860 | ₩22,619 | ₩22,847 | +1.01% | 56만 |
|---|
| 2025.10.31 | ₩22,472 | ₩22,766 | ₩22,352 | ₩22,673 | +0.89% | 59.7만 |
|---|
| 2025.10.30 | ₩22,726 | ₩22,726 | ₩22,312 | ₩22,499 | -1.00% | 102.7만 |
|---|
| 2025.10.29 | ₩23,127 | ₩23,275 | ₩22,726 | ₩22,820 | -1.33% | 100.8만 |
|---|
| 2025.10.28 | ₩23,341 | ₩23,448 | ₩23,248 | ₩23,248 | -0.40% | 114.8만 |
|---|
| 2025.10.27 | ₩22,980 | ₩23,295 | ₩22,860 | ₩23,234 | +1.11% | 81.9만 |
|---|
| 2025.10.24 | ₩22,954 | ₩23,141 | ₩22,887 | ₩22,940 | -0.06% | 115.1만 |
|---|
| 2025.10.23 | ₩22,726 | ₩22,847 | ₩22,619 | ₩22,793 | +0.29% | 62.5만 |
|---|
| 2025.10.22 | ₩22,753 | ₩22,829 | ₩22,515 | ₩22,673 | -0.35% | 58.8만 |
|---|
| 2025.10.21 | ₩22,646 | ₩23,027 | ₩22,619 | ₩22,766 | +0.53% | 62.1만 |
|---|
| 2025.10.20 | ₩22,526 | ₩22,646 | ₩22,352 | ₩22,633 | +0.48% | 71.8만 |
|---|
| 2025.10.17 | ₩22,459 | ₩22,673 | ₩22,298 | ₩22,499 | +0.18% | 106.1만 |
|---|
| 2025.10.16 | ₩22,847 | ₩22,847 | ₩22,392 | ₩22,405 | -1.93% | 88.6만 |
|---|
| 2025.10.15 | ₩22,980 | ₩22,994 | ₩22,619 | ₩22,726 | -1.11% | 85.2만 |
|---|
| 2025.10.14 | ₩22,405 | ₩22,940 | ₩22,405 | ₩22,793 | +1.73% | 80.8만 |
|---|
| 2025.10.13 | ₩21,830 | ₩22,766 | ₩21,734 | ₩22,686 | +3.92% | 124.4만 |
|---|
| 2025.10.10 | ₩21,830 | ₩22,091 | ₩21,415 | ₩21,576 | -1.16% | 85.3만 |
|---|