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 | ₩18,151 | ₩18,177 | ₩17,949 | ₩17,949 | -1.11% | 55.1만 |
| 2026.10.08 | ₩17,842 | ₩18,258 | ₩17,842 | ₩18,204 | +2.03% | 44.9만 |
| 2026.10.07 | ₩17,990 | ₩18,016 | ₩17,748 | ₩17,882 | -0.60% | 49만 |
| 2026.10.06 | ₩18,177 | ₩18,325 | ₩18,084 | ₩18,084 | -0.52% | 42.3만 |
| 2026.10.05 | ₩18,245 | ₩18,406 | ₩18,151 | ₩18,191 | -0.29% | 67.8만 |
| 2026.10.02 | ₩18,540 | ₩18,560 | ₩18,016 | ₩18,151 | -2.10% | 80.1만 |
| 2026.10.01 | ₩18,218 | ₩18,452 | ₩18,090 | ₩18,392 | +0.96% | 79.9만 |
| 2026.09.30 | ₩18,553 | ₩18,640 | ₩18,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,285 |
| -1.45% |
| 73.1만 |
| 2026.09.29 | ₩19,009 | ₩19,291 | ₩18,888 | ₩19,143 | +0.71% | 64.1만 |
|---|
| 2026.09.28 | ₩19,090 | ₩19,117 | ₩18,875 | ₩18,996 | -0.49% | 41.3만 |
|---|
| 2026.09.25 | ₩19,264 | ₩19,284 | ₩19,090 | ₩19,170 | -0.49% | 51.7만 |
|---|
| 2026.09.24 | ₩19,385 | ₩19,687 | ₩19,157 | ₩19,224 | -0.83% | 41.4만 |
|---|
| 2026.09.23 | ₩19,559 | ₩19,573 | ₩19,318 | ₩19,318 | -1.23% | 29.6만 |
|---|
| 2026.09.22 | ₩19,908 | ₩19,908 | ₩19,586 | ₩19,640 | -1.35% | 22.3만 |
|---|
| 2026.09.21 | ₩19,680 | ₩19,801 | ₩19,586 | ₩19,653 | -0.14% | 19.8만 |
|---|
| 2026.09.18 | ₩19,895 | ₩19,995 | ₩19,599 | ₩19,626 | -1.35% | 33.6만 |
|---|
| 2026.09.17 | ₩19,921 | ₩20,190 | ₩19,868 | ₩19,962 | +0.20% | 30.3만 |
|---|
| 2026.09.16 | ₩19,760 | ₩19,854 | ₩19,485 | ₩19,747 | -0.07% | 37.7만 |
|---|
| 2026.09.15 | ₩19,653 | ₩19,794 | ₩19,519 | ₩19,760 | +0.55% | 42.4만 |
|---|
| 2026.09.14 | ₩19,653 | ₩19,935 | ₩19,653 | ₩19,734 | +0.41% | 51.6만 |
|---|
| 2026.09.11 | ₩19,787 | ₩19,881 | ₩19,613 | ₩19,734 | -0.27% | 28.3만 |
|---|
| 2026.09.10 | ₩19,787 | ₩19,908 | ₩19,526 | ₩19,640 | -0.75% | 29만 |
|---|
| 2026.09.09 | ₩20,123 | ₩20,310 | ₩19,787 | ₩19,814 | -1.53% | 39.6만 |
|---|
| 2026.09.08 | ₩20,471 | ₩20,471 | ₩20,136 | ₩20,176 | -1.44% | 123.7만 |
|---|
| 2026.09.04 | ₩20,337 | ₩20,552 | ₩20,297 | ₩20,458 | +0.59% | 18.9만 |
|---|
| 2026.09.03 | ₩20,659 | ₩20,659 | ₩20,270 | ₩20,391 | -1.30% | 31.5만 |
|---|
| 2026.09.02 | ₩20,512 | ₩20,606 | ₩20,391 | ₩20,485 | -0.13% | 39.5만 |
|---|
| 2026.09.01 | ₩20,579 | ₩20,659 | ₩20,411 | ₩20,458 | -0.59% | 34만 |
|---|
| 2026.08.31 | ₩20,324 | ₩20,733 | ₩20,270 | ₩20,592 | +1.32% | 39.2만 |
|---|
| 2026.08.28 | ₩20,458 | ₩20,646 | ₩20,364 | ₩20,364 | -0.46% | 26.7만 |
|---|
| 2026.08.27 | ₩20,512 | ₩20,699 | ₩20,498 | ₩20,552 | +0.20% | 44.4만 |
|---|
| 2026.08.26 | ₩20,592 | ₩20,659 | ₩20,431 | ₩20,471 | -0.59% | 27.4만 |
|---|
| 2026.08.25 | ₩20,699 | ₩20,720 | ₩20,512 | ₩20,632 | -0.32% | 57.2만 |
|---|
| 2026.08.24 | ₩20,592 | ₩20,686 | ₩20,445 | ₩20,619 | +0.13% | 57만 |
|---|
| 2026.08.21 | ₩20,659 | ₩20,753 | ₩20,592 | ₩20,606 | -0.26% | 24.3만 |
|---|
| 2026.08.20 | ₩20,619 | ₩20,726 | ₩20,471 | ₩20,632 | +0.07% | 24.5만 |
|---|
| 2026.08.19 | ₩20,659 | ₩20,820 | ₩20,552 | ₩20,619 | -0.19% | 34.4만 |
|---|
| 2026.08.18 | ₩20,686 | ₩20,773 | ₩20,539 | ₩20,619 | -0.32% | 35만 |
|---|
| 2026.08.17 | ₩20,606 | ₩20,725 | ₩20,431 | ₩20,606 | 0.00% | 69.7만 |
|---|
| 2026.08.14 | ₩20,874 | ₩20,954 | ₩20,666 | ₩20,740 | -0.64% | 43만 |
|---|
| 2026.08.13 | ₩20,565 | ₩21,035 | ₩20,565 | ₩20,887 | +1.57% | 62.6만 |
|---|
| 2026.08.12 | ₩20,565 | ₩20,713 | ₩20,378 | ₩20,471 | -0.46% | 36.8만 |
|---|
| 2026.08.11 | ₩20,351 | ₩20,733 | ₩20,351 | ₩20,592 | +1.19% | 44.9만 |
|---|
| 2026.08.10 | ₩20,552 | ₩20,579 | ₩20,136 | ₩20,378 | -0.85% | 34.8만 |
|---|
| 2026.08.07 | ₩20,659 | ₩20,981 | ₩20,434 | ₩20,699 | +0.19% | 76.1만 |
|---|
| 2026.08.06 | ₩20,270 | ₩20,914 | ₩20,257 | ₩20,726 | +2.25% | 45.1만 |
|---|
| 2026.08.05 | ₩20,458 | ₩20,636 | ₩20,136 | ₩20,230 | -1.11% | 39만 |
|---|
| 2026.08.04 | ₩20,056 | ₩20,518 | ₩19,988 | ₩20,391 | +1.67% | 40.1만 |
|---|
| 2026.08.03 | ₩19,613 | ₩20,203 | ₩19,613 | ₩20,136 | +2.67% | 30.7만 |
|---|
| 2026.07.31 | ₩19,854 | ₩20,029 | ₩19,495 | ₩19,599 | -1.28% | 63.2만 |
|---|
| 2026.07.30 | ₩20,190 | ₩20,190 | ₩19,599 | ₩19,868 | -1.59% | 59.3만 |
|---|
| 2026.07.29 | ₩20,539 | ₩20,539 | ₩19,720 | ₩19,747 | -3.85% | 76.5만 |
|---|
| 2026.07.28 | ₩20,445 | ₩20,860 | ₩20,418 | ₩20,471 | +0.13% | 94만 |
|---|
| 2026.07.27 | ₩20,458 | ₩20,673 | ₩20,422 | ₩20,579 | +0.59% | 48만 |
|---|
| 2026.07.24 | ₩20,284 | ₩20,438 | ₩20,149 | ₩20,351 | +0.33% | 33.2만 |
|---|
| 2026.07.23 | ₩20,364 | ₩20,404 | ₩20,176 | ₩20,217 | -0.72% | 34.5만 |
|---|
| 2026.07.22 | ₩20,659 | ₩20,721 | ₩20,438 | ₩20,485 | -0.84% | 29.2만 |
|---|
| 2026.07.21 | ₩20,552 | ₩20,834 | ₩20,552 | ₩20,606 | +0.26% | 56.6만 |
|---|
| 2026.07.20 | ₩20,793 | ₩20,807 | ₩20,351 | ₩20,565 | -1.10% | 34.1만 |
|---|
| 2026.07.17 | ₩21,102 | ₩21,236 | ₩20,592 | ₩20,740 | -1.72% | 32만 |
|---|
| 2026.07.16 | ₩20,887 | ₩21,169 | ₩20,756 | ₩21,129 | +1.16% | 33만 |
|---|
| 2026.07.15 | ₩21,062 | ₩21,229 | ₩20,954 | ₩20,968 | -0.45% | 56.1만 |
|---|
| 2026.07.14 | ₩20,673 | ₩20,921 | ₩20,673 | ₩20,820 | +0.71% | 33.4만 |
|---|
| 2026.07.13 | ₩20,780 | ₩21,048 | ₩20,653 | ₩20,726 | -0.26% | 38.8만 |
|---|
| 2026.07.10 | ₩20,673 | ₩21,062 | ₩20,585 | ₩20,887 | +1.04% | 50.2만 |
|---|
| 2026.07.09 | ₩20,391 | ₩20,485 | ₩20,257 | ₩20,404 | +0.07% | 35.9만 |
|---|
| 2026.07.08 | ₩20,592 | ₩20,646 | ₩20,324 | ₩20,431 | -0.78% | 38.4만 |
|---|
| 2026.07.07 | ₩20,753 | ₩20,941 | ₩20,646 | ₩20,686 | -0.32% | 45.2만 |
|---|
| 2026.07.06 | ₩20,659 | ₩20,928 | ₩20,619 | ₩20,632 | -0.13% | 41.6만 |
|---|
| 2026.07.02 | ₩20,874 | ₩20,874 | ₩20,337 | ₩20,659 | -1.03% | 59.8만 |
|---|
| 2026.07.01 | ₩20,243 | ₩20,619 | ₩20,243 | ₩20,458 | +1.06% | 70.2만 |
|---|
| 2026.06.30 | ₩20,351 | ₩20,525 | ₩20,257 | ₩20,284 | -0.33% | 58.8만 |
|---|
| 2026.06.29 | ₩20,807 | ₩21,102 | ₩20,807 | ₩20,981 | +0.84% | 45.3만 |
|---|
| 2026.06.26 | ₩20,458 | ₩20,914 | ₩20,458 | ₩20,686 | +1.11% | 45.6만 |
|---|
| 2026.06.25 | ₩20,458 | ₩20,632 | ₩20,264 | ₩20,485 | +0.13% | 52.3만 |
|---|
| 2026.06.24 | ₩20,257 | ₩20,391 | ₩20,042 | ₩20,176 | -0.40% | 54.7만 |
|---|
| 2026.06.23 | ₩19,868 | ₩20,418 | ₩19,868 | ₩20,404 | +2.70% | 52.3만 |
|---|
| 2026.06.22 | ₩20,619 | ₩20,726 | ₩20,042 | ₩20,069 | -2.67% | 59.4만 |
|---|
| 2026.06.18 | ₩20,646 | ₩20,699 | ₩20,391 | ₩20,619 | -0.13% | 159.4만 |
|---|
| 2026.06.17 | ₩21,035 | ₩21,062 | ₩20,324 | ₩20,337 | -3.32% | 67.5만 |
|---|
| 2026.06.16 | ₩20,860 | ₩21,048 | ₩20,820 | ₩20,887 | +0.13% | 65.4만 |
|---|
| 2026.06.15 | ₩21,048 | ₩21,290 | ₩20,626 | ₩20,659 | -1.85% | 78.2만 |
|---|
| 2026.06.12 | ₩20,767 | ₩20,901 | ₩20,619 | ₩20,860 | +0.45% | 80.7만 |
|---|
| 2026.06.11 | ₩20,552 | ₩20,847 | ₩20,539 | ₩20,713 | +0.78% | 45.3만 |
|---|
| 2026.06.10 | ₩20,458 | ₩20,793 | ₩20,458 | ₩20,552 | +0.46% | 47.8만 |
|---|
| 2026.06.09 | ₩20,337 | ₩20,619 | ₩20,337 | ₩20,485 | +0.73% | 45.5만 |
|---|
| 2026.06.08 | ₩20,451 | ₩20,565 | ₩20,190 | ₩20,270 | -0.89% | 49.7만 |
|---|
| 2026.06.05 | ₩20,847 | ₩20,847 | ₩20,270 | ₩20,324 | -2.51% | 40만 |
|---|
| 2026.06.04 | ₩20,512 | ₩20,901 | ₩20,465 | ₩20,780 | +1.31% | 56만 |
|---|
| 2026.06.03 | ₩20,699 | ₩20,713 | ₩20,217 | ₩20,324 | -1.81% | 59.4만 |
|---|
| 2026.06.02 | ₩20,793 | ₩20,981 | ₩20,793 | ₩20,928 | +0.65% | 68.2만 |
|---|
| 2026.06.01 | ₩20,874 | ₩21,062 | ₩20,814 | ₩20,887 | +0.06% | 50만 |
|---|
| 2026.05.29 | ₩20,646 | ₩20,901 | ₩20,518 | ₩20,686 | +0.19% | 52.8만 |
|---|
| 2026.05.28 | ₩20,391 | ₩20,693 | ₩20,324 | ₩20,498 | +0.53% | 40.9만 |
|---|
| 2026.05.27 | ₩20,606 | ₩20,726 | ₩20,431 | ₩20,458 | -0.72% | 49.6만 |
|---|
| 2026.05.26 | ₩20,391 | ₩20,713 | ₩20,391 | ₩20,565 | +0.86% | 48.8만 |
|---|
| 2026.05.22 | ₩20,378 | ₩20,659 | ₩20,243 | ₩20,243 | -0.66% | 99.9만 |
|---|
| 2026.05.21 | ₩20,029 | ₩20,512 | ₩19,921 | ₩20,391 | +1.81% | 75.2만 |
|---|
| 2026.05.20 | ₩19,801 | ₩20,123 | ₩19,760 | ₩20,109 | +1.56% | 39.3만 |
|---|
| 2026.05.19 | ₩20,123 | ₩20,123 | ₩19,747 | ₩19,774 | -1.73% | 40.2만 |
|---|
| 2026.05.18 | ₩20,539 | ₩20,592 | ₩19,948 | ₩19,948 | -2.87% | 49.9만 |
|---|
| 2026.05.15 | ₩20,404 | ₩20,659 | ₩20,378 | ₩20,445 | +0.20% | 79.8만 |
|---|
| 2026.05.14 | ₩20,498 | ₩20,699 | ₩20,364 | ₩20,404 | -0.46% | 70.1만 |
|---|
| 2026.05.13 | ₩20,337 | ₩20,465 | ₩20,203 | ₩20,284 | -0.26% | 43.4만 |
|---|
| 2026.05.12 | ₩20,431 | ₩20,639 | ₩20,163 | ₩20,324 | -0.53% | 59.2만 |
|---|
| 2026.05.11 | ₩20,673 | ₩20,834 | ₩20,337 | ₩20,351 | -1.56% | 82만 |
|---|
| 2026.05.08 | ₩20,767 | ₩20,867 | ₩20,431 | ₩20,767 | 0.00% | 79.3만 |
|---|
| 2026.05.07 | ₩20,793 | ₩20,894 | ₩20,579 | ₩20,807 | +0.06% | 48.9만 |
|---|
| 2026.05.06 | ₩20,914 | ₩21,075 | ₩20,726 | ₩21,048 | +0.64% | 71만 |
|---|
| 2026.05.05 | ₩21,169 | ₩21,169 | ₩20,867 | ₩20,928 | -1.14% | 66.1만 |
|---|
| 2026.05.04 | ₩21,102 | ₩21,263 | ₩21,021 | ₩21,129 | +0.13% | 48.7만 |
|---|
| 2026.05.01 | ₩20,901 | ₩21,182 | ₩20,834 | ₩21,129 | +1.09% | 70.1만 |
|---|
| 2026.04.30 | ₩20,284 | ₩20,854 | ₩20,270 | ₩20,807 | +2.58% | 57.4만 |
|---|
| 2026.04.29 | ₩20,324 | ₩20,451 | ₩20,096 | ₩20,243 | -0.40% | 44.2만 |
|---|
| 2026.04.28 | ₩20,243 | ₩20,539 | ₩20,203 | ₩20,391 | +0.73% | 92.1만 |
|---|
| 2026.04.27 | ₩20,123 | ₩20,391 | ₩20,096 | ₩20,203 | +0.40% | 103.8만 |
|---|
| 2026.04.24 | ₩20,176 | ₩20,445 | ₩20,082 | ₩20,163 | -0.07% | 60만 |
|---|
| 2026.04.23 | ₩20,418 | ₩20,532 | ₩20,002 | ₩20,109 | -1.51% | 72.5만 |
|---|
| 2026.04.22 | ₩20,699 | ₩20,834 | ₩20,364 | ₩20,418 | -1.36% | 47.4만 |
|---|
| 2026.04.21 | ₩20,834 | ₩20,941 | ₩20,378 | ₩20,391 | -2.12% | 80.5만 |
|---|
| 2026.04.20 | ₩20,445 | ₩20,793 | ₩20,445 | ₩20,740 | +1.44% | 110.5만 |
|---|
| 2026.04.17 | ₩20,512 | ₩20,928 | ₩20,512 | ₩20,606 | +0.46% | 79.9만 |
|---|
| 2026.04.16 | ₩20,673 | ₩20,673 | ₩20,404 | ₩20,471 | -0.97% | 61.8만 |
|---|
| 2026.04.15 | ₩20,243 | ₩20,659 | ₩20,243 | ₩20,552 | +1.52% | 101.1만 |
|---|
| 2026.04.14 | ₩19,693 | ₩20,310 | ₩19,693 | ₩20,176 | +2.45% | 127.2만 |
|---|
| 2026.04.13 | ₩19,130 | ₩19,626 | ₩19,130 | ₩19,613 | +2.52% | 57.2만 |
|---|
| 2026.04.10 | ₩19,358 | ₩19,358 | ₩19,123 | ₩19,251 | -0.55% | 69.6만 |
|---|
| 2026.04.09 | ₩19,049 | ₩19,184 | ₩18,788 | ₩19,090 | +0.21% | 70.2만 |
|---|
| 2026.04.08 | ₩19,385 | ₩19,653 | ₩18,998 | ₩19,117 | -1.38% | 56.9만 |
|---|
| 2026.04.07 | ₩19,049 | ₩19,237 | ₩19,023 | ₩19,117 | +0.35% | 60.7만 |
|---|
| 2026.04.06 | ₩18,969 | ₩19,217 | ₩18,888 | ₩19,184 | +1.13% | 45.3만 |
|---|
| 2026.04.02 | ₩18,379 | ₩18,982 | ₩18,325 | ₩18,956 | +3.14% | 63.5만 |
|---|
| 2026.04.01 | ₩18,754 | ₩18,780 | ₩18,486 | ₩18,540 | -1.14% | 74.5만 |
|---|
| 2026.03.31 | ₩18,888 | ₩18,888 | ₩18,379 | ₩18,727 | -0.85% | 91.3만 |
|---|
| 2026.03.30 | ₩18,848 | ₩19,123 | ₩18,727 | ₩18,929 | +0.43% | 82.9만 |
|---|
| 2026.03.27 | ₩19,331 | ₩19,378 | ₩18,781 | ₩18,795 | -2.78% | 99.4만 |
|---|
| 2026.03.26 | ₩19,573 | ₩19,809 | ₩19,331 | ₩19,358 | -1.10% | 63.9만 |
|---|
| 2026.03.25 | ₩19,667 | ₩19,828 | ₩19,452 | ₩19,586 | -0.41% | 45.1만 |
|---|
| 2026.03.24 | ₩19,680 | ₩19,707 | ₩19,331 | ₩19,479 | -1.02% | 66.3만 |
|---|
| 2026.03.23 | ₩19,586 | ₩19,935 | ₩19,291 | ₩19,747 | +0.82% | 88.9만 |
|---|
| 2026.03.20 | ₩19,720 | ₩19,787 | ₩19,318 | ₩19,318 | -2.04% | 121.5만 |
|---|
| 2026.03.19 | ₩19,586 | ₩19,841 | ₩19,532 | ₩19,599 | +0.07% | 59.3만 |
|---|
| 2026.03.18 | ₩19,532 | ₩19,895 | ₩19,532 | ₩19,626 | +0.48% | 58만 |
|---|
| 2026.03.17 | ₩19,318 | ₩19,734 | ₩19,237 | ₩19,667 | +1.81% | 81.2만 |
|---|
| 2026.03.16 | ₩19,693 | ₩19,693 | ₩19,206 | ₩19,210 | -2.45% | 88.3만 |
|---|
| 2026.03.13 | ₩19,613 | ₩19,942 | ₩19,506 | ₩19,599 | -0.07% | 85.7만 |
|---|
| 2026.03.12 | ₩19,465 | ₩19,767 | ₩19,452 | ₩19,506 | +0.21% | 99.2만 |
|---|
| 2026.03.11 | ₩19,532 | ₩19,841 | ₩19,425 | ₩19,559 | +0.14% | 156.4만 |
|---|
| 2026.03.10 | ₩19,921 | ₩19,935 | ₩19,479 | ₩19,492 | -2.15% | 93만 |
|---|
| 2026.03.09 | ₩19,626 | ₩19,854 | ₩19,371 | ₩19,801 | +0.89% | 59.6만 |
|---|
| 2026.03.06 | ₩19,787 | ₩19,895 | ₩19,465 | ₩19,801 | +0.07% | 49.5만 |
|---|
| 2026.03.05 | ₩19,828 | ₩20,284 | ₩19,828 | ₩19,841 | +0.07% | 68.4만 |
|---|
| 2026.03.04 | ₩19,854 | ₩20,243 | ₩19,747 | ₩19,988 | +0.68% | 92.8만 |
|---|
| 2026.03.03 | ₩19,412 | ₩19,854 | ₩19,398 | ₩19,559 | +0.76% | 90만 |
|---|
| 2026.03.02 | ₩19,586 | ₩20,029 | ₩19,117 | ₩19,760 | +0.89% | 89만 |
|---|
| 2026.02.27 | ₩20,270 | ₩20,471 | ₩19,640 | ₩19,854 | -2.05% | 209.8만 |
|---|
| 2026.02.26 | ₩21,008 | ₩21,008 | ₩20,391 | ₩20,753 | -1.21% | 74.6만 |
|---|
| 2026.02.25 | ₩20,646 | ₩20,981 | ₩20,378 | ₩20,954 | +1.49% | 56.5만 |
|---|
| 2026.02.24 | ₩20,592 | ₩21,075 | ₩20,498 | ₩20,646 | +0.26% | 87.7만 |
|---|
| 2026.02.23 | ₩20,780 | ₩21,008 | ₩20,391 | ₩20,565 | -1.03% | 92.6만 |
|---|
| 2026.02.20 | ₩20,699 | ₩20,981 | ₩20,525 | ₩20,928 | +1.10% | 78.4만 |
|---|
| 2026.02.19 | ₩20,995 | ₩21,115 | ₩20,512 | ₩20,874 | -0.58% | 75.6만 |
|---|
| 2026.02.18 | ₩20,928 | ₩21,270 | ₩20,860 | ₩21,196 | +1.28% | 54.8만 |
|---|
| 2026.02.17 | ₩21,196 | ₩21,270 | ₩20,659 | ₩20,995 | -0.95% | 71.5만 |
|---|
| 2026.02.13 | ₩21,343 | ₩21,343 | ₩20,713 | ₩21,182 | -0.75% | 115.5만 |
|---|
| 2026.02.12 | ₩21,437 | ₩21,679 | ₩21,102 | ₩21,370 | -0.31% | 85.1만 |
|---|
| 2026.02.11 | ₩21,424 | ₩21,531 | ₩21,209 | ₩21,424 | 0.00% | 91.6만 |
|---|
| 2026.02.10 | ₩21,021 | ₩21,444 | ₩20,952 | ₩21,384 | +1.72% | 75.4만 |
|---|
| 2026.02.09 | ₩20,337 | ₩21,035 | ₩20,257 | ₩21,008 | +3.30% | 91.8만 |
|---|
| 2026.02.06 | ₩20,149 | ₩20,438 | ₩20,056 | ₩20,364 | +1.07% | 133.6만 |
|---|
| 2026.02.05 | ₩20,525 | ₩20,572 | ₩19,868 | ₩19,988 | -2.61% | 111.4만 |
|---|
| 2026.02.04 | ₩20,485 | ₩20,820 | ₩20,391 | ₩20,632 | +0.72% | 103.8만 |
|---|
| 2026.02.03 | ₩21,075 | ₩21,089 | ₩20,268 | ₩20,391 | -3.25% | 127.6만 |
|---|
| 2026.02.02 | ₩21,719 | ₩21,732 | ₩20,907 | ₩21,075 | -2.96% | 160.3만 |
|---|
| 2026.01.30 | ₩21,759 | ₩21,853 | ₩21,504 | ₩21,732 | -0.12% | 43.7만 |
|---|
| 2026.01.29 | ₩21,732 | ₩21,893 | ₩21,612 | ₩21,746 | +0.06% | 49.3만 |
|---|
| 2026.01.28 | ₩22,001 | ₩22,202 | ₩21,759 | ₩21,773 | -1.04% | 82.6만 |
|---|
| 2026.01.27 | ₩21,665 | ₩22,041 | ₩21,665 | ₩21,961 | +1.36% | 51.9만 |
|---|
| 2026.01.26 | ₩21,893 | ₩22,028 | ₩21,478 | ₩21,786 | -0.49% | 83.1만 |
|---|
| 2026.01.23 | ₩22,148 | ₩22,336 | ₩21,880 | ₩21,893 | -1.15% | 66.7만 |
|---|
| 2026.01.22 | ₩22,229 | ₩22,430 | ₩22,162 | ₩22,202 | -0.12% | 45만 |
|---|
| 2026.01.21 | ₩22,014 | ₩22,189 | ₩21,947 | ₩22,162 | +0.67% | 48.2만 |
|---|
| 2026.01.20 | ₩21,947 | ₩22,028 | ₩21,786 | ₩21,907 | -0.18% | 64.1만 |
|---|
| 2026.01.16 | ₩22,470 | ₩22,564 | ₩22,202 | ₩22,202 | -1.19% | 41.6만 |
|---|
| 2026.01.15 | ₩22,443 | ₩22,786 | ₩22,323 | ₩22,618 | +0.78% | 72.4만 |
|---|
| 2026.01.14 | ₩21,920 | ₩22,430 | ₩21,800 | ₩22,417 | +2.26% | 68.1만 |
|---|
| 2026.01.13 | ₩22,095 | ₩22,108 | ₩21,766 | ₩21,880 | -0.97% | 68.2만 |
|---|
| 2026.01.12 | ₩22,148 | ₩22,229 | ₩21,893 | ₩21,974 | -0.79% | 78.7만 |
|---|
| 2026.01.09 | ₩22,242 | ₩22,363 | ₩22,162 | ₩22,296 | +0.24% | 59.4만 |
|---|
| 2026.01.08 | ₩21,585 | ₩22,343 | ₩21,585 | ₩22,189 | +2.80% | 107.8만 |
|---|
| 2026.01.07 | ₩22,269 | ₩22,564 | ₩21,498 | ₩21,558 | -3.19% | 209.9만 |
|---|
| 2026.01.06 | ₩22,591 | ₩22,618 | ₩22,229 | ₩22,470 | -0.53% | 69.9만 |
|---|
| 2026.01.05 | ₩22,148 | ₩22,698 | ₩22,081 | ₩22,591 | +2.00% | 93.3만 |
|---|
| 2026.01.02 | ₩22,135 | ₩22,262 | ₩21,800 | ₩22,081 | -0.24% | 97.7만 |
|---|
| 2025.12.31 | ₩22,095 | ₩22,269 | ₩21,966 | ₩22,108 | +0.06% | 153.3만 |
|---|
| 2025.12.30 | ₩22,672 | ₩22,897 | ₩22,658 | ₩22,779 | +0.47% | 109.9만 |
|---|
| 2025.12.29 | ₩22,725 | ₩22,926 | ₩22,604 | ₩22,658 | -0.30% | 144.8만 |
|---|
| 2025.12.26 | ₩22,551 | ₩22,779 | ₩22,537 | ₩22,765 | +0.95% | 92.2만 |
|---|
| 2025.12.24 | ₩22,363 | ₩22,544 | ₩22,323 | ₩22,497 | +0.60% | 44.4만 |
|---|
| 2025.12.23 | ₩22,631 | ₩22,792 | ₩22,336 | ₩22,363 | -1.19% | 95.8만 |
|---|
| 2025.12.22 | ₩22,765 | ₩22,859 | ₩22,551 | ₩22,631 | -0.59% | 102.2만 |
|---|
| 2025.12.19 | ₩22,886 | ₩22,932 | ₩22,611 | ₩22,712 | -0.76% | 115.5만 |
|---|
| 2025.12.18 | ₩23,074 | ₩23,108 | ₩22,839 | ₩22,859 | -0.93% | 109.3만 |
|---|
| 2025.12.17 | ₩23,222 | ₩23,302 | ₩22,953 | ₩23,007 | -0.92% | 85.7만 |
|---|
| 2025.12.16 | ₩23,128 | ₩23,302 | ₩22,953 | ₩23,074 | -0.23% | 71.9만 |
|---|
| 2025.12.15 | ₩23,248 | ₩23,329 | ₩22,893 | ₩23,101 | -0.63% | 91.5만 |
|---|
| 2025.12.12 | ₩23,543 | ₩23,664 | ₩23,141 | ₩23,262 | -1.20% | 89.1만 |
|---|
| 2025.12.11 | ₩23,718 | ₩23,839 | ₩23,369 | ₩23,396 | -1.36% | 57.4만 |
|---|
| 2025.12.10 | ₩23,825 | ₩24,026 | ₩23,778 | ₩23,865 | +0.17% | 82.5만 |
|---|
| 2025.12.09 | ₩23,584 | ₩23,839 | ₩23,584 | ₩23,758 | +0.74% | 78.6만 |
|---|
| 2025.12.08 | ₩23,490 | ₩23,637 | ₩23,396 | ₩23,584 | +0.40% | 54만 |
|---|
| 2025.12.05 | ₩23,450 | ₩23,731 | ₩23,342 | ₩23,530 | +0.34% | 44.6만 |
|---|
| 2025.12.04 | ₩23,222 | ₩23,517 | ₩23,222 | ₩23,503 | +1.21% | 80.9만 |
|---|
| 2025.12.03 | ₩23,074 | ₩23,383 | ₩23,074 | ₩23,342 | +1.16% | 92.8만 |
|---|
| 2025.12.02 | ₩23,007 | ₩23,047 | ₩22,819 | ₩22,980 | -0.12% | 53.8만 |
|---|
| 2025.12.01 | ₩23,074 | ₩23,248 | ₩22,906 | ₩23,007 | -0.29% | 70.3만 |
|---|
| 2025.11.28 | ₩22,967 | ₩23,195 | ₩22,967 | ₩23,195 | +0.99% | 33.4만 |
|---|
| 2025.11.26 | ₩22,839 | ₩23,020 | ₩22,672 | ₩22,940 | +0.44% | 77.9만 |
|---|
| 2025.11.25 | ₩22,940 | ₩23,141 | ₩22,913 | ₩23,128 | +0.82% | 100만 |
|---|
| 2025.11.24 | ₩22,457 | ₩22,926 | ₩22,457 | ₩22,819 | +1.61% | 100.7만 |
|---|
| 2025.11.21 | ₩22,108 | ₩22,631 | ₩22,083 | ₩22,470 | +1.64% | 84.6만 |
|---|
| 2025.11.20 | ₩22,054 | ₩22,376 | ₩22,028 | ₩22,068 | +0.06% | 77만 |
|---|
| 2025.11.19 | ₩22,215 | ₩22,309 | ₩21,974 | ₩21,974 | -1.09% | 67.4만 |
|---|
| 2025.11.18 | ₩22,014 | ₩22,269 | ₩21,954 | ₩22,229 | +0.98% | 80만 |
|---|
| 2025.11.17 | ₩22,417 | ₩22,497 | ₩22,028 | ₩22,162 | -1.14% | 92.6만 |
|---|
| 2025.11.14 | ₩22,309 | ₩22,443 | ₩22,166 | ₩22,403 | +0.42% | 61.3만 |
|---|
| 2025.11.13 | ₩22,497 | ₩22,598 | ₩22,323 | ₩22,430 | -0.30% | 56.8만 |
|---|
| 2025.11.12 | ₩22,470 | ₩22,564 | ₩22,363 | ₩22,484 | +0.06% | 49.3만 |
|---|
| 2025.11.11 | ₩22,242 | ₩22,598 | ₩22,242 | ₩22,403 | +0.72% | 75.2만 |
|---|
| 2025.11.10 | ₩22,202 | ₩22,296 | ₩21,920 | ₩22,068 | -0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩21,961 | ₩22,256 | ₩21,573 | ₩22,081 | +0.55% | 104.8만 |
|---|
| 2025.11.06 | ₩22,672 | ₩22,752 | ₩22,282 | ₩22,296 | -1.66% | 68.1만 |
|---|
| 2025.11.05 | ₩22,618 | ₩22,645 | ₩22,350 | ₩22,604 | -0.06% | 52.2만 |
|---|
| 2025.11.04 | ₩22,672 | ₩22,879 | ₩22,551 | ₩22,658 | -0.06% | 85.1만 |
|---|
| 2025.11.03 | ₩22,685 | ₩22,926 | ₩22,685 | ₩22,913 | +1.01% | 56만 |
|---|
| 2025.10.31 | ₩22,537 | ₩22,833 | ₩22,417 | ₩22,739 | +0.89% | 59.7만 |
|---|
| 2025.10.30 | ₩22,792 | ₩22,792 | ₩22,376 | ₩22,564 | -1.00% | 102.7만 |
|---|
| 2025.10.29 | ₩23,195 | ₩23,342 | ₩22,792 | ₩22,886 | -1.33% | 100.8만 |
|---|
| 2025.10.28 | ₩23,409 | ₩23,517 | ₩23,315 | ₩23,315 | -0.40% | 114.8만 |
|---|
| 2025.10.27 | ₩23,047 | ₩23,362 | ₩22,926 | ₩23,302 | +1.11% | 81.9만 |
|---|
| 2025.10.24 | ₩23,020 | ₩23,208 | ₩22,953 | ₩23,007 | -0.06% | 115.1만 |
|---|
| 2025.10.23 | ₩22,792 | ₩22,913 | ₩22,685 | ₩22,859 | +0.29% | 62.5만 |
|---|
| 2025.10.22 | ₩22,819 | ₩22,896 | ₩22,580 | ₩22,739 | -0.35% | 58.8만 |
|---|
| 2025.10.21 | ₩22,712 | ₩23,094 | ₩22,685 | ₩22,833 | +0.53% | 62.1만 |
|---|
| 2025.10.20 | ₩22,591 | ₩22,712 | ₩22,417 | ₩22,698 | +0.48% | 71.8만 |
|---|
| 2025.10.17 | ₩22,524 | ₩22,739 | ₩22,363 | ₩22,564 | +0.18% | 106.1만 |
|---|
| 2025.10.16 | ₩22,913 | ₩22,913 | ₩22,457 | ₩22,470 | -1.93% | 88.6만 |
|---|
| 2025.10.15 | ₩23,047 | ₩23,061 | ₩22,685 | ₩22,792 | -1.11% | 85.2만 |
|---|
| 2025.10.14 | ₩22,470 | ₩23,007 | ₩22,470 | ₩22,859 | +1.73% | 80.8만 |
|---|
| 2025.10.13 | ₩21,893 | ₩22,833 | ₩21,797 | ₩22,752 | +3.92% | 124.4만 |
|---|
| 2025.10.10 | ₩21,893 | ₩22,155 | ₩21,478 | ₩21,639 | -1.16% | 85.3만 |
|---|