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 | ₩18,142 | ₩18,169 | ₩17,941 | ₩17,941 | -1.11% | 55.1만 |
| 2026.10.08 | ₩17,834 | ₩18,250 | ₩17,834 | ₩18,196 | +2.03% | 44.9만 |
| 2026.10.07 | ₩17,981 | ₩18,008 | ₩17,740 | ₩17,874 | -0.60% | 49만 |
| 2026.10.06 | ₩18,169 | ₩18,317 | ₩18,075 | ₩18,075 | -0.52% | 42.3만 |
| 2026.10.05 | ₩18,236 | ₩18,397 | ₩18,142 | ₩18,183 | -0.29% | 67.8만 |
| 2026.10.02 | ₩18,531 | ₩18,551 | ₩18,008 | ₩18,142 | -2.10% | 80.1만 |
| 2026.10.01 | ₩18,209 | ₩18,444 | ₩18,082 | ₩18,384 | +0.96% | 79.9만 |
| 2026.09.30 | ₩18,545 | ₩18,632 | ₩18,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,276 |
| -1.45% |
| 73.1만 |
| 2026.09.29 | ₩19,001 | ₩19,282 | ₩18,880 | ₩19,135 | +0.71% | 64.1만 |
|---|
| 2026.09.28 | ₩19,081 | ₩19,108 | ₩18,866 | ₩18,987 | -0.49% | 41.3만 |
|---|
| 2026.09.25 | ₩19,255 | ₩19,275 | ₩19,081 | ₩19,161 | -0.49% | 51.7만 |
|---|
| 2026.09.24 | ₩19,376 | ₩19,678 | ₩19,148 | ₩19,215 | -0.83% | 41.4만 |
|---|
| 2026.09.23 | ₩19,550 | ₩19,564 | ₩19,309 | ₩19,309 | -1.23% | 29.6만 |
|---|
| 2026.09.22 | ₩19,899 | ₩19,899 | ₩19,577 | ₩19,631 | -1.35% | 22.3만 |
|---|
| 2026.09.21 | ₩19,671 | ₩19,792 | ₩19,577 | ₩19,644 | -0.14% | 19.8만 |
|---|
| 2026.09.18 | ₩19,886 | ₩19,986 | ₩19,591 | ₩19,617 | -1.35% | 33.6만 |
|---|
| 2026.09.17 | ₩19,912 | ₩20,181 | ₩19,859 | ₩19,953 | +0.20% | 30.3만 |
|---|
| 2026.09.16 | ₩19,751 | ₩19,845 | ₩19,477 | ₩19,738 | -0.07% | 37.7만 |
|---|
| 2026.09.15 | ₩19,644 | ₩19,785 | ₩19,510 | ₩19,751 | +0.55% | 42.4만 |
|---|
| 2026.09.14 | ₩19,644 | ₩19,926 | ₩19,644 | ₩19,725 | +0.41% | 51.6만 |
|---|
| 2026.09.11 | ₩19,778 | ₩19,872 | ₩19,604 | ₩19,725 | -0.27% | 28.3만 |
|---|
| 2026.09.10 | ₩19,778 | ₩19,899 | ₩19,517 | ₩19,631 | -0.75% | 29만 |
|---|
| 2026.09.09 | ₩20,114 | ₩20,301 | ₩19,778 | ₩19,805 | -1.53% | 39.6만 |
|---|
| 2026.09.08 | ₩20,462 | ₩20,462 | ₩20,127 | ₩20,167 | -1.44% | 123.7만 |
|---|
| 2026.09.04 | ₩20,328 | ₩20,543 | ₩20,288 | ₩20,449 | +0.59% | 18.9만 |
|---|
| 2026.09.03 | ₩20,650 | ₩20,650 | ₩20,261 | ₩20,382 | -1.30% | 31.5만 |
|---|
| 2026.09.02 | ₩20,502 | ₩20,596 | ₩20,382 | ₩20,476 | -0.13% | 39.5만 |
|---|
| 2026.09.01 | ₩20,569 | ₩20,650 | ₩20,402 | ₩20,449 | -0.59% | 34만 |
|---|
| 2026.08.31 | ₩20,315 | ₩20,724 | ₩20,261 | ₩20,583 | +1.32% | 39.2만 |
|---|
| 2026.08.28 | ₩20,449 | ₩20,636 | ₩20,355 | ₩20,355 | -0.46% | 26.7만 |
|---|
| 2026.08.27 | ₩20,502 | ₩20,690 | ₩20,489 | ₩20,543 | +0.20% | 44.4만 |
|---|
| 2026.08.26 | ₩20,583 | ₩20,650 | ₩20,422 | ₩20,462 | -0.59% | 27.4만 |
|---|
| 2026.08.25 | ₩20,690 | ₩20,710 | ₩20,502 | ₩20,623 | -0.32% | 57.2만 |
|---|
| 2026.08.24 | ₩20,583 | ₩20,677 | ₩20,435 | ₩20,610 | +0.13% | 57만 |
|---|
| 2026.08.21 | ₩20,650 | ₩20,744 | ₩20,583 | ₩20,596 | -0.26% | 24.3만 |
|---|
| 2026.08.20 | ₩20,610 | ₩20,717 | ₩20,462 | ₩20,623 | +0.07% | 24.5만 |
|---|
| 2026.08.19 | ₩20,650 | ₩20,811 | ₩20,543 | ₩20,610 | -0.19% | 34.4만 |
|---|
| 2026.08.18 | ₩20,677 | ₩20,764 | ₩20,529 | ₩20,610 | -0.32% | 35만 |
|---|
| 2026.08.17 | ₩20,596 | ₩20,716 | ₩20,422 | ₩20,596 | 0.00% | 69.7만 |
|---|
| 2026.08.14 | ₩20,864 | ₩20,945 | ₩20,657 | ₩20,730 | -0.64% | 43만 |
|---|
| 2026.08.13 | ₩20,556 | ₩21,025 | ₩20,556 | ₩20,878 | +1.57% | 62.6만 |
|---|
| 2026.08.12 | ₩20,556 | ₩20,703 | ₩20,368 | ₩20,462 | -0.46% | 36.8만 |
|---|
| 2026.08.11 | ₩20,341 | ₩20,724 | ₩20,341 | ₩20,583 | +1.19% | 44.9만 |
|---|
| 2026.08.10 | ₩20,543 | ₩20,569 | ₩20,127 | ₩20,368 | -0.85% | 34.8만 |
|---|
| 2026.08.07 | ₩20,650 | ₩20,972 | ₩20,425 | ₩20,690 | +0.19% | 76.1만 |
|---|
| 2026.08.06 | ₩20,261 | ₩20,905 | ₩20,248 | ₩20,717 | +2.25% | 45.1만 |
|---|
| 2026.08.05 | ₩20,449 | ₩20,627 | ₩20,127 | ₩20,221 | -1.11% | 39만 |
|---|
| 2026.08.04 | ₩20,046 | ₩20,509 | ₩19,979 | ₩20,382 | +1.67% | 40.1만 |
|---|
| 2026.08.03 | ₩19,604 | ₩20,194 | ₩19,604 | ₩20,127 | +2.67% | 30.7만 |
|---|
| 2026.07.31 | ₩19,845 | ₩20,020 | ₩19,486 | ₩19,591 | -1.28% | 63.2만 |
|---|
| 2026.07.30 | ₩20,181 | ₩20,181 | ₩19,591 | ₩19,859 | -1.59% | 59.3만 |
|---|
| 2026.07.29 | ₩20,529 | ₩20,529 | ₩19,711 | ₩19,738 | -3.85% | 76.5만 |
|---|
| 2026.07.28 | ₩20,435 | ₩20,851 | ₩20,408 | ₩20,462 | +0.13% | 94만 |
|---|
| 2026.07.27 | ₩20,449 | ₩20,663 | ₩20,413 | ₩20,569 | +0.59% | 48만 |
|---|
| 2026.07.24 | ₩20,274 | ₩20,429 | ₩20,140 | ₩20,341 | +0.33% | 33.2만 |
|---|
| 2026.07.23 | ₩20,355 | ₩20,395 | ₩20,167 | ₩20,207 | -0.72% | 34.5만 |
|---|
| 2026.07.22 | ₩20,650 | ₩20,712 | ₩20,429 | ₩20,476 | -0.84% | 29.2만 |
|---|
| 2026.07.21 | ₩20,543 | ₩20,824 | ₩20,543 | ₩20,596 | +0.26% | 56.6만 |
|---|
| 2026.07.20 | ₩20,784 | ₩20,797 | ₩20,341 | ₩20,556 | -1.10% | 34.1만 |
|---|
| 2026.07.17 | ₩21,092 | ₩21,226 | ₩20,583 | ₩20,730 | -1.72% | 32만 |
|---|
| 2026.07.16 | ₩20,878 | ₩21,159 | ₩20,746 | ₩21,119 | +1.16% | 33만 |
|---|
| 2026.07.15 | ₩21,052 | ₩21,220 | ₩20,945 | ₩20,958 | -0.45% | 56.1만 |
|---|
| 2026.07.14 | ₩20,663 | ₩20,911 | ₩20,663 | ₩20,811 | +0.71% | 33.4만 |
|---|
| 2026.07.13 | ₩20,771 | ₩21,039 | ₩20,643 | ₩20,717 | -0.26% | 38.8만 |
|---|
| 2026.07.10 | ₩20,663 | ₩21,052 | ₩20,576 | ₩20,878 | +1.04% | 50.2만 |
|---|
| 2026.07.09 | ₩20,382 | ₩20,476 | ₩20,248 | ₩20,395 | +0.07% | 35.9만 |
|---|
| 2026.07.08 | ₩20,583 | ₩20,636 | ₩20,315 | ₩20,422 | -0.78% | 38.4만 |
|---|
| 2026.07.07 | ₩20,744 | ₩20,931 | ₩20,636 | ₩20,677 | -0.32% | 45.2만 |
|---|
| 2026.07.06 | ₩20,650 | ₩20,918 | ₩20,610 | ₩20,623 | -0.13% | 41.6만 |
|---|
| 2026.07.02 | ₩20,864 | ₩20,864 | ₩20,328 | ₩20,650 | -1.03% | 59.8만 |
|---|
| 2026.07.01 | ₩20,234 | ₩20,610 | ₩20,234 | ₩20,449 | +1.06% | 70.2만 |
|---|
| 2026.06.30 | ₩20,341 | ₩20,516 | ₩20,248 | ₩20,274 | -0.33% | 58.8만 |
|---|
| 2026.06.29 | ₩20,797 | ₩21,092 | ₩20,797 | ₩20,972 | +0.84% | 45.3만 |
|---|
| 2026.06.26 | ₩20,449 | ₩20,905 | ₩20,449 | ₩20,677 | +1.11% | 45.6만 |
|---|
| 2026.06.25 | ₩20,449 | ₩20,623 | ₩20,254 | ₩20,476 | +0.13% | 52.3만 |
|---|
| 2026.06.24 | ₩20,248 | ₩20,382 | ₩20,033 | ₩20,167 | -0.40% | 54.7만 |
|---|
| 2026.06.23 | ₩19,859 | ₩20,408 | ₩19,859 | ₩20,395 | +2.70% | 52.3만 |
|---|
| 2026.06.22 | ₩20,610 | ₩20,717 | ₩20,033 | ₩20,060 | -2.67% | 59.4만 |
|---|
| 2026.06.18 | ₩20,636 | ₩20,690 | ₩20,382 | ₩20,610 | -0.13% | 159.4만 |
|---|
| 2026.06.17 | ₩21,025 | ₩21,052 | ₩20,315 | ₩20,328 | -3.32% | 67.5만 |
|---|
| 2026.06.16 | ₩20,851 | ₩21,039 | ₩20,811 | ₩20,878 | +0.13% | 65.4만 |
|---|
| 2026.06.15 | ₩21,039 | ₩21,280 | ₩20,616 | ₩20,650 | -1.85% | 78.2만 |
|---|
| 2026.06.12 | ₩20,757 | ₩20,891 | ₩20,610 | ₩20,851 | +0.45% | 80.7만 |
|---|
| 2026.06.11 | ₩20,543 | ₩20,838 | ₩20,529 | ₩20,703 | +0.78% | 45.3만 |
|---|
| 2026.06.10 | ₩20,449 | ₩20,784 | ₩20,449 | ₩20,543 | +0.46% | 47.8만 |
|---|
| 2026.06.09 | ₩20,328 | ₩20,610 | ₩20,328 | ₩20,476 | +0.73% | 45.5만 |
|---|
| 2026.06.08 | ₩20,442 | ₩20,556 | ₩20,181 | ₩20,261 | -0.89% | 49.7만 |
|---|
| 2026.06.05 | ₩20,838 | ₩20,838 | ₩20,261 | ₩20,315 | -2.51% | 40만 |
|---|
| 2026.06.04 | ₩20,502 | ₩20,891 | ₩20,455 | ₩20,771 | +1.31% | 56만 |
|---|
| 2026.06.03 | ₩20,690 | ₩20,703 | ₩20,207 | ₩20,315 | -1.81% | 59.4만 |
|---|
| 2026.06.02 | ₩20,784 | ₩20,972 | ₩20,784 | ₩20,918 | +0.65% | 68.2만 |
|---|
| 2026.06.01 | ₩20,864 | ₩21,052 | ₩20,804 | ₩20,878 | +0.06% | 50만 |
|---|
| 2026.05.29 | ₩20,636 | ₩20,891 | ₩20,509 | ₩20,677 | +0.19% | 52.8만 |
|---|
| 2026.05.28 | ₩20,382 | ₩20,683 | ₩20,315 | ₩20,489 | +0.53% | 40.9만 |
|---|
| 2026.05.27 | ₩20,596 | ₩20,717 | ₩20,422 | ₩20,449 | -0.72% | 49.6만 |
|---|
| 2026.05.26 | ₩20,382 | ₩20,703 | ₩20,382 | ₩20,556 | +0.86% | 48.8만 |
|---|
| 2026.05.22 | ₩20,368 | ₩20,650 | ₩20,234 | ₩20,234 | -0.66% | 99.9만 |
|---|
| 2026.05.21 | ₩20,020 | ₩20,502 | ₩19,912 | ₩20,382 | +1.81% | 75.2만 |
|---|
| 2026.05.20 | ₩19,792 | ₩20,114 | ₩19,751 | ₩20,100 | +1.56% | 39.3만 |
|---|
| 2026.05.19 | ₩20,114 | ₩20,114 | ₩19,738 | ₩19,765 | -1.73% | 40.2만 |
|---|
| 2026.05.18 | ₩20,529 | ₩20,583 | ₩19,939 | ₩19,939 | -2.87% | 49.9만 |
|---|
| 2026.05.15 | ₩20,395 | ₩20,650 | ₩20,368 | ₩20,435 | +0.20% | 79.8만 |
|---|
| 2026.05.14 | ₩20,489 | ₩20,690 | ₩20,355 | ₩20,395 | -0.46% | 70.1만 |
|---|
| 2026.05.13 | ₩20,328 | ₩20,455 | ₩20,194 | ₩20,274 | -0.26% | 43.4만 |
|---|
| 2026.05.12 | ₩20,422 | ₩20,630 | ₩20,154 | ₩20,315 | -0.53% | 59.2만 |
|---|
| 2026.05.11 | ₩20,663 | ₩20,824 | ₩20,328 | ₩20,341 | -1.56% | 82만 |
|---|
| 2026.05.08 | ₩20,757 | ₩20,858 | ₩20,422 | ₩20,757 | 0.00% | 79.3만 |
|---|
| 2026.05.07 | ₩20,784 | ₩20,885 | ₩20,569 | ₩20,797 | +0.06% | 48.9만 |
|---|
| 2026.05.06 | ₩20,905 | ₩21,066 | ₩20,717 | ₩21,039 | +0.64% | 71만 |
|---|
| 2026.05.05 | ₩21,159 | ₩21,159 | ₩20,858 | ₩20,918 | -1.14% | 66.1만 |
|---|
| 2026.05.04 | ₩21,092 | ₩21,253 | ₩21,012 | ₩21,119 | +0.13% | 48.7만 |
|---|
| 2026.05.01 | ₩20,891 | ₩21,173 | ₩20,824 | ₩21,119 | +1.09% | 70.1만 |
|---|
| 2026.04.30 | ₩20,274 | ₩20,844 | ₩20,261 | ₩20,797 | +2.58% | 57.4만 |
|---|
| 2026.04.29 | ₩20,315 | ₩20,442 | ₩20,087 | ₩20,234 | -0.40% | 44.2만 |
|---|
| 2026.04.28 | ₩20,234 | ₩20,529 | ₩20,194 | ₩20,382 | +0.73% | 92.1만 |
|---|
| 2026.04.27 | ₩20,114 | ₩20,382 | ₩20,087 | ₩20,194 | +0.40% | 103.8만 |
|---|
| 2026.04.24 | ₩20,167 | ₩20,435 | ₩20,073 | ₩20,154 | -0.07% | 60만 |
|---|
| 2026.04.23 | ₩20,408 | ₩20,522 | ₩19,993 | ₩20,100 | -1.51% | 72.5만 |
|---|
| 2026.04.22 | ₩20,690 | ₩20,824 | ₩20,355 | ₩20,408 | -1.36% | 47.4만 |
|---|
| 2026.04.21 | ₩20,824 | ₩20,931 | ₩20,368 | ₩20,382 | -2.12% | 80.5만 |
|---|
| 2026.04.20 | ₩20,435 | ₩20,784 | ₩20,435 | ₩20,730 | +1.44% | 110.5만 |
|---|
| 2026.04.17 | ₩20,502 | ₩20,918 | ₩20,502 | ₩20,596 | +0.46% | 79.9만 |
|---|
| 2026.04.16 | ₩20,663 | ₩20,663 | ₩20,395 | ₩20,462 | -0.97% | 61.8만 |
|---|
| 2026.04.15 | ₩20,234 | ₩20,650 | ₩20,234 | ₩20,543 | +1.52% | 101.1만 |
|---|
| 2026.04.14 | ₩19,684 | ₩20,301 | ₩19,684 | ₩20,167 | +2.45% | 127.2만 |
|---|
| 2026.04.13 | ₩19,121 | ₩19,617 | ₩19,121 | ₩19,604 | +2.52% | 57.2만 |
|---|
| 2026.04.10 | ₩19,349 | ₩19,349 | ₩19,115 | ₩19,242 | -0.55% | 69.6만 |
|---|
| 2026.04.09 | ₩19,041 | ₩19,175 | ₩18,779 | ₩19,081 | +0.21% | 70.2만 |
|---|
| 2026.04.08 | ₩19,376 | ₩19,644 | ₩18,990 | ₩19,108 | -1.38% | 56.9만 |
|---|
| 2026.04.07 | ₩19,041 | ₩19,229 | ₩19,014 | ₩19,108 | +0.35% | 60.7만 |
|---|
| 2026.04.06 | ₩18,960 | ₩19,208 | ₩18,880 | ₩19,175 | +1.13% | 45.3만 |
|---|
| 2026.04.02 | ₩18,370 | ₩18,974 | ₩18,317 | ₩18,947 | +3.14% | 63.5만 |
|---|
| 2026.04.01 | ₩18,746 | ₩18,771 | ₩18,478 | ₩18,531 | -1.14% | 74.5만 |
|---|
| 2026.03.31 | ₩18,880 | ₩18,880 | ₩18,370 | ₩18,719 | -0.85% | 91.3만 |
|---|
| 2026.03.30 | ₩18,840 | ₩19,115 | ₩18,719 | ₩18,920 | +0.43% | 82.9만 |
|---|
| 2026.03.27 | ₩19,322 | ₩19,369 | ₩18,773 | ₩18,786 | -2.78% | 99.4만 |
|---|
| 2026.03.26 | ₩19,564 | ₩19,800 | ₩19,322 | ₩19,349 | -1.10% | 63.9만 |
|---|
| 2026.03.25 | ₩19,658 | ₩19,819 | ₩19,443 | ₩19,577 | -0.41% | 45.1만 |
|---|
| 2026.03.24 | ₩19,671 | ₩19,698 | ₩19,322 | ₩19,470 | -1.02% | 66.3만 |
|---|
| 2026.03.23 | ₩19,577 | ₩19,926 | ₩19,282 | ₩19,738 | +0.82% | 88.9만 |
|---|
| 2026.03.20 | ₩19,711 | ₩19,778 | ₩19,309 | ₩19,309 | -2.04% | 121.5만 |
|---|
| 2026.03.19 | ₩19,577 | ₩19,832 | ₩19,524 | ₩19,591 | +0.07% | 59.3만 |
|---|
| 2026.03.18 | ₩19,524 | ₩19,886 | ₩19,524 | ₩19,617 | +0.48% | 58만 |
|---|
| 2026.03.17 | ₩19,309 | ₩19,725 | ₩19,229 | ₩19,658 | +1.81% | 81.2만 |
|---|
| 2026.03.16 | ₩19,684 | ₩19,684 | ₩19,198 | ₩19,202 | -2.45% | 88.3만 |
|---|
| 2026.03.13 | ₩19,604 | ₩19,932 | ₩19,497 | ₩19,591 | -0.07% | 85.7만 |
|---|
| 2026.03.12 | ₩19,456 | ₩19,758 | ₩19,443 | ₩19,497 | +0.21% | 99.2만 |
|---|
| 2026.03.11 | ₩19,524 | ₩19,832 | ₩19,416 | ₩19,550 | +0.14% | 156.4만 |
|---|
| 2026.03.10 | ₩19,912 | ₩19,926 | ₩19,470 | ₩19,483 | -2.15% | 93만 |
|---|
| 2026.03.09 | ₩19,617 | ₩19,845 | ₩19,363 | ₩19,792 | +0.89% | 59.6만 |
|---|
| 2026.03.06 | ₩19,778 | ₩19,886 | ₩19,456 | ₩19,792 | +0.07% | 49.5만 |
|---|
| 2026.03.05 | ₩19,819 | ₩20,274 | ₩19,819 | ₩19,832 | +0.07% | 68.4만 |
|---|
| 2026.03.04 | ₩19,845 | ₩20,234 | ₩19,738 | ₩19,979 | +0.68% | 92.8만 |
|---|
| 2026.03.03 | ₩19,403 | ₩19,845 | ₩19,389 | ₩19,550 | +0.76% | 90만 |
|---|
| 2026.03.02 | ₩19,577 | ₩20,020 | ₩19,108 | ₩19,751 | +0.89% | 89만 |
|---|
| 2026.02.27 | ₩20,261 | ₩20,462 | ₩19,631 | ₩19,845 | -2.05% | 209.8만 |
|---|
| 2026.02.26 | ₩20,998 | ₩20,998 | ₩20,382 | ₩20,744 | -1.21% | 74.6만 |
|---|
| 2026.02.25 | ₩20,636 | ₩20,972 | ₩20,368 | ₩20,945 | +1.49% | 56.5만 |
|---|
| 2026.02.24 | ₩20,583 | ₩21,066 | ₩20,489 | ₩20,636 | +0.26% | 87.7만 |
|---|
| 2026.02.23 | ₩20,771 | ₩20,998 | ₩20,382 | ₩20,556 | -1.03% | 92.6만 |
|---|
| 2026.02.20 | ₩20,690 | ₩20,972 | ₩20,516 | ₩20,918 | +1.10% | 78.4만 |
|---|
| 2026.02.19 | ₩20,985 | ₩21,106 | ₩20,502 | ₩20,864 | -0.58% | 75.6만 |
|---|
| 2026.02.18 | ₩20,918 | ₩21,260 | ₩20,851 | ₩21,186 | +1.28% | 54.8만 |
|---|
| 2026.02.17 | ₩21,186 | ₩21,260 | ₩20,650 | ₩20,985 | -0.95% | 71.5만 |
|---|
| 2026.02.13 | ₩21,334 | ₩21,334 | ₩20,703 | ₩21,173 | -0.75% | 115.5만 |
|---|
| 2026.02.12 | ₩21,428 | ₩21,669 | ₩21,092 | ₩21,361 | -0.31% | 85.1만 |
|---|
| 2026.02.11 | ₩21,414 | ₩21,521 | ₩21,200 | ₩21,414 | 0.00% | 91.6만 |
|---|
| 2026.02.10 | ₩21,012 | ₩21,434 | ₩20,942 | ₩21,374 | +1.72% | 75.4만 |
|---|
| 2026.02.09 | ₩20,328 | ₩21,025 | ₩20,248 | ₩20,998 | +3.30% | 91.8만 |
|---|
| 2026.02.06 | ₩20,140 | ₩20,429 | ₩20,046 | ₩20,355 | +1.07% | 133.6만 |
|---|
| 2026.02.05 | ₩20,516 | ₩20,563 | ₩19,859 | ₩19,979 | -2.61% | 111.4만 |
|---|
| 2026.02.04 | ₩20,476 | ₩20,811 | ₩20,382 | ₩20,623 | +0.72% | 103.8만 |
|---|
| 2026.02.03 | ₩21,066 | ₩21,079 | ₩20,258 | ₩20,382 | -3.25% | 127.6만 |
|---|
| 2026.02.02 | ₩21,709 | ₩21,723 | ₩20,898 | ₩21,066 | -2.96% | 160.3만 |
|---|
| 2026.01.30 | ₩21,749 | ₩21,843 | ₩21,495 | ₩21,723 | -0.12% | 43.7만 |
|---|
| 2026.01.29 | ₩21,723 | ₩21,883 | ₩21,602 | ₩21,736 | +0.06% | 49.3만 |
|---|
| 2026.01.28 | ₩21,991 | ₩22,192 | ₩21,749 | ₩21,763 | -1.04% | 82.6만 |
|---|
| 2026.01.27 | ₩21,656 | ₩22,031 | ₩21,656 | ₩21,951 | +1.36% | 51.9만 |
|---|
| 2026.01.26 | ₩21,883 | ₩22,018 | ₩21,468 | ₩21,776 | -0.49% | 83.1만 |
|---|
| 2026.01.23 | ₩22,138 | ₩22,326 | ₩21,870 | ₩21,883 | -1.15% | 66.7만 |
|---|
| 2026.01.22 | ₩22,219 | ₩22,420 | ₩22,152 | ₩22,192 | -0.12% | 45만 |
|---|
| 2026.01.21 | ₩22,004 | ₩22,178 | ₩21,937 | ₩22,152 | +0.67% | 48.2만 |
|---|
| 2026.01.20 | ₩21,937 | ₩22,018 | ₩21,776 | ₩21,897 | -0.18% | 64.1만 |
|---|
| 2026.01.16 | ₩22,460 | ₩22,554 | ₩22,192 | ₩22,192 | -1.19% | 41.6만 |
|---|
| 2026.01.15 | ₩22,433 | ₩22,775 | ₩22,313 | ₩22,608 | +0.78% | 72.4만 |
|---|
| 2026.01.14 | ₩21,910 | ₩22,420 | ₩21,790 | ₩22,406 | +2.26% | 68.1만 |
|---|
| 2026.01.13 | ₩22,085 | ₩22,098 | ₩21,756 | ₩21,870 | -0.97% | 68.2만 |
|---|
| 2026.01.12 | ₩22,138 | ₩22,219 | ₩21,883 | ₩21,964 | -0.79% | 78.7만 |
|---|
| 2026.01.09 | ₩22,232 | ₩22,353 | ₩22,152 | ₩22,286 | +0.24% | 59.4만 |
|---|
| 2026.01.08 | ₩21,575 | ₩22,333 | ₩21,575 | ₩22,178 | +2.80% | 107.8만 |
|---|
| 2026.01.07 | ₩22,259 | ₩22,554 | ₩21,488 | ₩21,548 | -3.19% | 209.9만 |
|---|
| 2026.01.06 | ₩22,581 | ₩22,608 | ₩22,219 | ₩22,460 | -0.53% | 69.9만 |
|---|
| 2026.01.05 | ₩22,138 | ₩22,688 | ₩22,071 | ₩22,581 | +2.00% | 93.3만 |
|---|
| 2026.01.02 | ₩22,125 | ₩22,252 | ₩21,790 | ₩22,071 | -0.24% | 97.7만 |
|---|
| 2025.12.31 | ₩22,085 | ₩22,259 | ₩21,956 | ₩22,098 | +0.06% | 153.3만 |
|---|
| 2025.12.30 | ₩22,661 | ₩22,886 | ₩22,648 | ₩22,768 | +0.47% | 109.9만 |
|---|
| 2025.12.29 | ₩22,715 | ₩22,916 | ₩22,594 | ₩22,648 | -0.30% | 144.8만 |
|---|
| 2025.12.26 | ₩22,541 | ₩22,768 | ₩22,527 | ₩22,755 | +0.95% | 92.2만 |
|---|
| 2025.12.24 | ₩22,353 | ₩22,534 | ₩22,313 | ₩22,487 | +0.60% | 44.4만 |
|---|
| 2025.12.23 | ₩22,621 | ₩22,782 | ₩22,326 | ₩22,353 | -1.19% | 95.8만 |
|---|
| 2025.12.22 | ₩22,755 | ₩22,849 | ₩22,541 | ₩22,621 | -0.59% | 102.2만 |
|---|
| 2025.12.19 | ₩22,876 | ₩22,921 | ₩22,601 | ₩22,701 | -0.76% | 115.5만 |
|---|
| 2025.12.18 | ₩23,063 | ₩23,097 | ₩22,829 | ₩22,849 | -0.93% | 109.3만 |
|---|
| 2025.12.17 | ₩23,211 | ₩23,291 | ₩22,943 | ₩22,996 | -0.92% | 85.7만 |
|---|
| 2025.12.16 | ₩23,117 | ₩23,291 | ₩22,943 | ₩23,063 | -0.23% | 71.9만 |
|---|
| 2025.12.15 | ₩23,238 | ₩23,318 | ₩22,882 | ₩23,090 | -0.63% | 91.5만 |
|---|
| 2025.12.12 | ₩23,533 | ₩23,653 | ₩23,131 | ₩23,251 | -1.20% | 89.1만 |
|---|
| 2025.12.11 | ₩23,707 | ₩23,828 | ₩23,358 | ₩23,385 | -1.36% | 57.4만 |
|---|
| 2025.12.10 | ₩23,814 | ₩24,016 | ₩23,767 | ₩23,855 | +0.17% | 82.5만 |
|---|
| 2025.12.09 | ₩23,573 | ₩23,828 | ₩23,573 | ₩23,747 | +0.74% | 78.6만 |
|---|
| 2025.12.08 | ₩23,479 | ₩23,627 | ₩23,385 | ₩23,573 | +0.40% | 54만 |
|---|
| 2025.12.05 | ₩23,439 | ₩23,721 | ₩23,332 | ₩23,519 | +0.34% | 44.6만 |
|---|
| 2025.12.04 | ₩23,211 | ₩23,506 | ₩23,211 | ₩23,493 | +1.21% | 80.9만 |
|---|
| 2025.12.03 | ₩23,063 | ₩23,372 | ₩23,063 | ₩23,332 | +1.16% | 92.8만 |
|---|
| 2025.12.02 | ₩22,996 | ₩23,037 | ₩22,809 | ₩22,970 | -0.12% | 53.8만 |
|---|
| 2025.12.01 | ₩23,063 | ₩23,238 | ₩22,896 | ₩22,996 | -0.29% | 70.3만 |
|---|
| 2025.11.28 | ₩22,956 | ₩23,184 | ₩22,956 | ₩23,184 | +0.99% | 33.4만 |
|---|
| 2025.11.26 | ₩22,829 | ₩23,010 | ₩22,661 | ₩22,929 | +0.44% | 77.9만 |
|---|
| 2025.11.25 | ₩22,929 | ₩23,131 | ₩22,903 | ₩23,117 | +0.82% | 100만 |
|---|
| 2025.11.24 | ₩22,447 | ₩22,916 | ₩22,447 | ₩22,809 | +1.61% | 100.7만 |
|---|
| 2025.11.21 | ₩22,098 | ₩22,621 | ₩22,073 | ₩22,460 | +1.64% | 84.6만 |
|---|
| 2025.11.20 | ₩22,044 | ₩22,366 | ₩22,018 | ₩22,058 | +0.06% | 77만 |
|---|
| 2025.11.19 | ₩22,205 | ₩22,299 | ₩21,964 | ₩21,964 | -1.09% | 67.4만 |
|---|
| 2025.11.18 | ₩22,004 | ₩22,259 | ₩21,944 | ₩22,219 | +0.98% | 80만 |
|---|
| 2025.11.17 | ₩22,406 | ₩22,487 | ₩22,018 | ₩22,152 | -1.14% | 92.6만 |
|---|
| 2025.11.14 | ₩22,299 | ₩22,433 | ₩22,156 | ₩22,393 | +0.42% | 61.3만 |
|---|
| 2025.11.13 | ₩22,487 | ₩22,587 | ₩22,313 | ₩22,420 | -0.30% | 56.8만 |
|---|
| 2025.11.12 | ₩22,460 | ₩22,554 | ₩22,353 | ₩22,473 | +0.06% | 49.3만 |
|---|
| 2025.11.11 | ₩22,232 | ₩22,587 | ₩22,232 | ₩22,393 | +0.72% | 75.2만 |
|---|
| 2025.11.10 | ₩22,192 | ₩22,286 | ₩21,910 | ₩22,058 | -0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩21,951 | ₩22,246 | ₩21,563 | ₩22,071 | +0.55% | 104.8만 |
|---|
| 2025.11.06 | ₩22,661 | ₩22,742 | ₩22,272 | ₩22,286 | -1.66% | 68.1만 |
|---|
| 2025.11.05 | ₩22,608 | ₩22,634 | ₩22,339 | ₩22,594 | -0.06% | 52.2만 |
|---|
| 2025.11.04 | ₩22,661 | ₩22,869 | ₩22,541 | ₩22,648 | -0.06% | 85.1만 |
|---|
| 2025.11.03 | ₩22,675 | ₩22,916 | ₩22,675 | ₩22,903 | +1.01% | 56만 |
|---|
| 2025.10.31 | ₩22,527 | ₩22,822 | ₩22,406 | ₩22,728 | +0.89% | 59.7만 |
|---|
| 2025.10.30 | ₩22,782 | ₩22,782 | ₩22,366 | ₩22,554 | -1.00% | 102.7만 |
|---|
| 2025.10.29 | ₩23,184 | ₩23,332 | ₩22,782 | ₩22,876 | -1.33% | 100.8만 |
|---|
| 2025.10.28 | ₩23,399 | ₩23,506 | ₩23,305 | ₩23,305 | -0.40% | 114.8만 |
|---|
| 2025.10.27 | ₩23,037 | ₩23,352 | ₩22,916 | ₩23,291 | +1.11% | 81.9만 |
|---|
| 2025.10.24 | ₩23,010 | ₩23,198 | ₩22,943 | ₩22,996 | -0.06% | 115.1만 |
|---|
| 2025.10.23 | ₩22,782 | ₩22,903 | ₩22,675 | ₩22,849 | +0.29% | 62.5만 |
|---|
| 2025.10.22 | ₩22,809 | ₩22,885 | ₩22,570 | ₩22,728 | -0.35% | 58.8만 |
|---|
| 2025.10.21 | ₩22,701 | ₩23,084 | ₩22,675 | ₩22,822 | +0.53% | 62.1만 |
|---|
| 2025.10.20 | ₩22,581 | ₩22,701 | ₩22,406 | ₩22,688 | +0.48% | 71.8만 |
|---|
| 2025.10.17 | ₩22,514 | ₩22,728 | ₩22,353 | ₩22,554 | +0.18% | 106.1만 |
|---|
| 2025.10.16 | ₩22,903 | ₩22,903 | ₩22,447 | ₩22,460 | -1.93% | 88.6만 |
|---|
| 2025.10.15 | ₩23,037 | ₩23,050 | ₩22,675 | ₩22,782 | -1.11% | 85.2만 |
|---|
| 2025.10.14 | ₩22,460 | ₩22,996 | ₩22,460 | ₩22,849 | +1.73% | 80.8만 |
|---|
| 2025.10.13 | ₩21,883 | ₩22,822 | ₩21,787 | ₩22,742 | +3.92% | 124.4만 |
|---|
| 2025.10.10 | ₩21,883 | ₩22,145 | ₩21,468 | ₩21,629 | -1.16% | 85.3만 |
|---|