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 | ₩18,178 | ₩17,950 | ₩17,950 | -1.11% | 55.1만 |
| 2026.10.08 | ₩17,843 | ₩18,259 | ₩17,843 | ₩18,205 | +2.03% | 44.9만 |
| 2026.10.07 | ₩17,990 | ₩18,017 | ₩17,749 | ₩17,883 | -0.60% | 49만 |
| 2026.10.06 | ₩18,178 | ₩18,326 | ₩18,084 | ₩18,084 | -0.52% | 42.3만 |
| 2026.10.05 | ₩18,245 | ₩18,406 | ₩18,151 | ₩18,192 | -0.29% | 67.8만 |
| 2026.10.02 | ₩18,540 | ₩18,561 | ₩18,017 | ₩18,151 | -2.10% | 80.1만 |
| 2026.10.01 | ₩18,219 | ₩18,453 | ₩18,091 | ₩18,393 | +0.96% | 79.9만 |
| 2026.09.30 | ₩18,554 | ₩18,641 | ₩18,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,286 |
| -1.45% |
| 73.1만 |
| 2026.09.29 | ₩19,010 | ₩19,292 | ₩18,889 | ₩19,144 | +0.71% | 64.1만 |
|---|
| 2026.09.28 | ₩19,091 | ₩19,117 | ₩18,876 | ₩18,997 | -0.49% | 41.3만 |
|---|
| 2026.09.25 | ₩19,265 | ₩19,285 | ₩19,091 | ₩19,171 | -0.49% | 51.7만 |
|---|
| 2026.09.24 | ₩19,386 | ₩19,688 | ₩19,158 | ₩19,225 | -0.83% | 41.4만 |
|---|
| 2026.09.23 | ₩19,560 | ₩19,574 | ₩19,319 | ₩19,319 | -1.23% | 29.6만 |
|---|
| 2026.09.22 | ₩19,909 | ₩19,909 | ₩19,587 | ₩19,641 | -1.35% | 22.3만 |
|---|
| 2026.09.21 | ₩19,681 | ₩19,802 | ₩19,587 | ₩19,654 | -0.14% | 19.8만 |
|---|
| 2026.09.18 | ₩19,895 | ₩19,996 | ₩19,600 | ₩19,627 | -1.35% | 33.6만 |
|---|
| 2026.09.17 | ₩19,922 | ₩20,191 | ₩19,869 | ₩19,963 | +0.20% | 30.3만 |
|---|
| 2026.09.16 | ₩19,761 | ₩19,855 | ₩19,486 | ₩19,748 | -0.07% | 37.7만 |
|---|
| 2026.09.15 | ₩19,654 | ₩19,795 | ₩19,520 | ₩19,761 | +0.55% | 42.4만 |
|---|
| 2026.09.14 | ₩19,654 | ₩19,936 | ₩19,654 | ₩19,734 | +0.41% | 51.6만 |
|---|
| 2026.09.11 | ₩19,788 | ₩19,882 | ₩19,614 | ₩19,734 | -0.27% | 28.3만 |
|---|
| 2026.09.10 | ₩19,788 | ₩19,909 | ₩19,527 | ₩19,641 | -0.75% | 29만 |
|---|
| 2026.09.09 | ₩20,124 | ₩20,311 | ₩19,788 | ₩19,815 | -1.53% | 39.6만 |
|---|
| 2026.09.08 | ₩20,472 | ₩20,472 | ₩20,137 | ₩20,177 | -1.44% | 123.7만 |
|---|
| 2026.09.04 | ₩20,338 | ₩20,553 | ₩20,298 | ₩20,459 | +0.59% | 18.9만 |
|---|
| 2026.09.03 | ₩20,660 | ₩20,660 | ₩20,271 | ₩20,392 | -1.30% | 31.5만 |
|---|
| 2026.09.02 | ₩20,513 | ₩20,607 | ₩20,392 | ₩20,486 | -0.13% | 39.5만 |
|---|
| 2026.09.01 | ₩20,580 | ₩20,660 | ₩20,412 | ₩20,459 | -0.59% | 34만 |
|---|
| 2026.08.31 | ₩20,325 | ₩20,734 | ₩20,271 | ₩20,593 | +1.32% | 39.2만 |
|---|
| 2026.08.28 | ₩20,459 | ₩20,647 | ₩20,365 | ₩20,365 | -0.46% | 26.7만 |
|---|
| 2026.08.27 | ₩20,513 | ₩20,700 | ₩20,499 | ₩20,553 | +0.20% | 44.4만 |
|---|
| 2026.08.26 | ₩20,593 | ₩20,660 | ₩20,432 | ₩20,472 | -0.59% | 27.4만 |
|---|
| 2026.08.25 | ₩20,700 | ₩20,721 | ₩20,513 | ₩20,633 | -0.32% | 57.2만 |
|---|
| 2026.08.24 | ₩20,593 | ₩20,687 | ₩20,446 | ₩20,620 | +0.13% | 57만 |
|---|
| 2026.08.21 | ₩20,660 | ₩20,754 | ₩20,593 | ₩20,607 | -0.26% | 24.3만 |
|---|
| 2026.08.20 | ₩20,620 | ₩20,727 | ₩20,472 | ₩20,633 | +0.07% | 24.5만 |
|---|
| 2026.08.19 | ₩20,660 | ₩20,821 | ₩20,553 | ₩20,620 | -0.19% | 34.4만 |
|---|
| 2026.08.18 | ₩20,687 | ₩20,774 | ₩20,539 | ₩20,620 | -0.32% | 35만 |
|---|
| 2026.08.17 | ₩20,607 | ₩20,726 | ₩20,432 | ₩20,607 | 0.00% | 69.7만 |
|---|
| 2026.08.14 | ₩20,875 | ₩20,955 | ₩20,667 | ₩20,741 | -0.64% | 43만 |
|---|
| 2026.08.13 | ₩20,566 | ₩21,036 | ₩20,566 | ₩20,888 | +1.57% | 62.6만 |
|---|
| 2026.08.12 | ₩20,566 | ₩20,714 | ₩20,378 | ₩20,472 | -0.46% | 36.8만 |
|---|
| 2026.08.11 | ₩20,352 | ₩20,734 | ₩20,352 | ₩20,593 | +1.19% | 44.9만 |
|---|
| 2026.08.10 | ₩20,553 | ₩20,580 | ₩20,137 | ₩20,378 | -0.85% | 34.8만 |
|---|
| 2026.08.07 | ₩20,660 | ₩20,982 | ₩20,435 | ₩20,700 | +0.19% | 76.1만 |
|---|
| 2026.08.06 | ₩20,271 | ₩20,915 | ₩20,258 | ₩20,727 | +2.25% | 45.1만 |
|---|
| 2026.08.05 | ₩20,459 | ₩20,637 | ₩20,137 | ₩20,231 | -1.11% | 39만 |
|---|
| 2026.08.04 | ₩20,056 | ₩20,519 | ₩19,989 | ₩20,392 | +1.67% | 40.1만 |
|---|
| 2026.08.03 | ₩19,614 | ₩20,204 | ₩19,614 | ₩20,137 | +2.67% | 30.7만 |
|---|
| 2026.07.31 | ₩19,855 | ₩20,030 | ₩19,496 | ₩19,600 | -1.28% | 63.2만 |
|---|
| 2026.07.30 | ₩20,191 | ₩20,191 | ₩19,600 | ₩19,869 | -1.59% | 59.3만 |
|---|
| 2026.07.29 | ₩20,539 | ₩20,539 | ₩19,721 | ₩19,748 | -3.85% | 76.5만 |
|---|
| 2026.07.28 | ₩20,446 | ₩20,861 | ₩20,419 | ₩20,472 | +0.13% | 94만 |
|---|
| 2026.07.27 | ₩20,459 | ₩20,674 | ₩20,423 | ₩20,580 | +0.59% | 48만 |
|---|
| 2026.07.24 | ₩20,285 | ₩20,439 | ₩20,150 | ₩20,352 | +0.33% | 33.2만 |
|---|
| 2026.07.23 | ₩20,365 | ₩20,405 | ₩20,177 | ₩20,217 | -0.72% | 34.5만 |
|---|
| 2026.07.22 | ₩20,660 | ₩20,722 | ₩20,439 | ₩20,486 | -0.84% | 29.2만 |
|---|
| 2026.07.21 | ₩20,553 | ₩20,835 | ₩20,553 | ₩20,607 | +0.26% | 56.6만 |
|---|
| 2026.07.20 | ₩20,794 | ₩20,808 | ₩20,352 | ₩20,566 | -1.10% | 34.1만 |
|---|
| 2026.07.17 | ₩21,103 | ₩21,237 | ₩20,593 | ₩20,741 | -1.72% | 32만 |
|---|
| 2026.07.16 | ₩20,888 | ₩21,170 | ₩20,757 | ₩21,130 | +1.16% | 33만 |
|---|
| 2026.07.15 | ₩21,063 | ₩21,230 | ₩20,955 | ₩20,969 | -0.45% | 56.1만 |
|---|
| 2026.07.14 | ₩20,674 | ₩20,922 | ₩20,674 | ₩20,821 | +0.71% | 33.4만 |
|---|
| 2026.07.13 | ₩20,781 | ₩21,049 | ₩20,653 | ₩20,727 | -0.26% | 38.8만 |
|---|
| 2026.07.10 | ₩20,674 | ₩21,063 | ₩20,586 | ₩20,888 | +1.04% | 50.2만 |
|---|
| 2026.07.09 | ₩20,392 | ₩20,486 | ₩20,258 | ₩20,405 | +0.07% | 35.9만 |
|---|
| 2026.07.08 | ₩20,593 | ₩20,647 | ₩20,325 | ₩20,432 | -0.78% | 38.4만 |
|---|
| 2026.07.07 | ₩20,754 | ₩20,942 | ₩20,647 | ₩20,687 | -0.32% | 45.2만 |
|---|
| 2026.07.06 | ₩20,660 | ₩20,928 | ₩20,620 | ₩20,633 | -0.13% | 41.6만 |
|---|
| 2026.07.02 | ₩20,875 | ₩20,875 | ₩20,338 | ₩20,660 | -1.03% | 59.8만 |
|---|
| 2026.07.01 | ₩20,244 | ₩20,620 | ₩20,244 | ₩20,459 | +1.06% | 70.2만 |
|---|
| 2026.06.30 | ₩20,352 | ₩20,526 | ₩20,258 | ₩20,285 | -0.33% | 58.8만 |
|---|
| 2026.06.29 | ₩20,808 | ₩21,103 | ₩20,808 | ₩20,982 | +0.84% | 45.3만 |
|---|
| 2026.06.26 | ₩20,459 | ₩20,915 | ₩20,459 | ₩20,687 | +1.11% | 45.6만 |
|---|
| 2026.06.25 | ₩20,459 | ₩20,633 | ₩20,264 | ₩20,486 | +0.13% | 52.3만 |
|---|
| 2026.06.24 | ₩20,258 | ₩20,392 | ₩20,043 | ₩20,177 | -0.40% | 54.7만 |
|---|
| 2026.06.23 | ₩19,869 | ₩20,419 | ₩19,869 | ₩20,405 | +2.70% | 52.3만 |
|---|
| 2026.06.22 | ₩20,620 | ₩20,727 | ₩20,043 | ₩20,070 | -2.67% | 59.4만 |
|---|
| 2026.06.18 | ₩20,647 | ₩20,700 | ₩20,392 | ₩20,620 | -0.13% | 159.4만 |
|---|
| 2026.06.17 | ₩21,036 | ₩21,063 | ₩20,325 | ₩20,338 | -3.32% | 67.5만 |
|---|
| 2026.06.16 | ₩20,861 | ₩21,049 | ₩20,821 | ₩20,888 | +0.13% | 65.4만 |
|---|
| 2026.06.15 | ₩21,049 | ₩21,291 | ₩20,627 | ₩20,660 | -1.85% | 78.2만 |
|---|
| 2026.06.12 | ₩20,768 | ₩20,902 | ₩20,620 | ₩20,861 | +0.45% | 80.7만 |
|---|
| 2026.06.11 | ₩20,553 | ₩20,848 | ₩20,539 | ₩20,714 | +0.78% | 45.3만 |
|---|
| 2026.06.10 | ₩20,459 | ₩20,794 | ₩20,459 | ₩20,553 | +0.46% | 47.8만 |
|---|
| 2026.06.09 | ₩20,338 | ₩20,620 | ₩20,338 | ₩20,486 | +0.73% | 45.5만 |
|---|
| 2026.06.08 | ₩20,452 | ₩20,566 | ₩20,191 | ₩20,271 | -0.89% | 49.7만 |
|---|
| 2026.06.05 | ₩20,848 | ₩20,848 | ₩20,271 | ₩20,325 | -2.51% | 40만 |
|---|
| 2026.06.04 | ₩20,513 | ₩20,902 | ₩20,466 | ₩20,781 | +1.31% | 56만 |
|---|
| 2026.06.03 | ₩20,700 | ₩20,714 | ₩20,217 | ₩20,325 | -1.81% | 59.4만 |
|---|
| 2026.06.02 | ₩20,794 | ₩20,982 | ₩20,794 | ₩20,928 | +0.65% | 68.2만 |
|---|
| 2026.06.01 | ₩20,875 | ₩21,063 | ₩20,814 | ₩20,888 | +0.06% | 50만 |
|---|
| 2026.05.29 | ₩20,647 | ₩20,902 | ₩20,519 | ₩20,687 | +0.19% | 52.8만 |
|---|
| 2026.05.28 | ₩20,392 | ₩20,694 | ₩20,325 | ₩20,499 | +0.53% | 40.9만 |
|---|
| 2026.05.27 | ₩20,607 | ₩20,727 | ₩20,432 | ₩20,459 | -0.72% | 49.6만 |
|---|
| 2026.05.26 | ₩20,392 | ₩20,714 | ₩20,392 | ₩20,566 | +0.86% | 48.8만 |
|---|
| 2026.05.22 | ₩20,378 | ₩20,660 | ₩20,244 | ₩20,244 | -0.66% | 99.9만 |
|---|
| 2026.05.21 | ₩20,030 | ₩20,513 | ₩19,922 | ₩20,392 | +1.81% | 75.2만 |
|---|
| 2026.05.20 | ₩19,802 | ₩20,124 | ₩19,761 | ₩20,110 | +1.56% | 39.3만 |
|---|
| 2026.05.19 | ₩20,124 | ₩20,124 | ₩19,748 | ₩19,775 | -1.73% | 40.2만 |
|---|
| 2026.05.18 | ₩20,539 | ₩20,593 | ₩19,949 | ₩19,949 | -2.87% | 49.9만 |
|---|
| 2026.05.15 | ₩20,405 | ₩20,660 | ₩20,378 | ₩20,446 | +0.20% | 79.8만 |
|---|
| 2026.05.14 | ₩20,499 | ₩20,700 | ₩20,365 | ₩20,405 | -0.46% | 70.1만 |
|---|
| 2026.05.13 | ₩20,338 | ₩20,466 | ₩20,204 | ₩20,285 | -0.26% | 43.4만 |
|---|
| 2026.05.12 | ₩20,432 | ₩20,640 | ₩20,164 | ₩20,325 | -0.53% | 59.2만 |
|---|
| 2026.05.11 | ₩20,674 | ₩20,835 | ₩20,338 | ₩20,352 | -1.56% | 82만 |
|---|
| 2026.05.08 | ₩20,768 | ₩20,868 | ₩20,432 | ₩20,768 | 0.00% | 79.3만 |
|---|
| 2026.05.07 | ₩20,794 | ₩20,895 | ₩20,580 | ₩20,808 | +0.06% | 48.9만 |
|---|
| 2026.05.06 | ₩20,915 | ₩21,076 | ₩20,727 | ₩21,049 | +0.64% | 71만 |
|---|
| 2026.05.05 | ₩21,170 | ₩21,170 | ₩20,868 | ₩20,928 | -1.14% | 66.1만 |
|---|
| 2026.05.04 | ₩21,103 | ₩21,264 | ₩21,022 | ₩21,130 | +0.13% | 48.7만 |
|---|
| 2026.05.01 | ₩20,902 | ₩21,183 | ₩20,835 | ₩21,130 | +1.09% | 70.1만 |
|---|
| 2026.04.30 | ₩20,285 | ₩20,855 | ₩20,271 | ₩20,808 | +2.58% | 57.4만 |
|---|
| 2026.04.29 | ₩20,325 | ₩20,452 | ₩20,097 | ₩20,244 | -0.40% | 44.2만 |
|---|
| 2026.04.28 | ₩20,244 | ₩20,539 | ₩20,204 | ₩20,392 | +0.73% | 92.1만 |
|---|
| 2026.04.27 | ₩20,124 | ₩20,392 | ₩20,097 | ₩20,204 | +0.40% | 103.8만 |
|---|
| 2026.04.24 | ₩20,177 | ₩20,446 | ₩20,083 | ₩20,164 | -0.07% | 60만 |
|---|
| 2026.04.23 | ₩20,419 | ₩20,533 | ₩20,003 | ₩20,110 | -1.51% | 72.5만 |
|---|
| 2026.04.22 | ₩20,700 | ₩20,835 | ₩20,365 | ₩20,419 | -1.36% | 47.4만 |
|---|
| 2026.04.21 | ₩20,835 | ₩20,942 | ₩20,378 | ₩20,392 | -2.12% | 80.5만 |
|---|
| 2026.04.20 | ₩20,446 | ₩20,794 | ₩20,446 | ₩20,741 | +1.44% | 110.5만 |
|---|
| 2026.04.17 | ₩20,513 | ₩20,928 | ₩20,513 | ₩20,607 | +0.46% | 79.9만 |
|---|
| 2026.04.16 | ₩20,674 | ₩20,674 | ₩20,405 | ₩20,472 | -0.97% | 61.8만 |
|---|
| 2026.04.15 | ₩20,244 | ₩20,660 | ₩20,244 | ₩20,553 | +1.52% | 101.1만 |
|---|
| 2026.04.14 | ₩19,694 | ₩20,311 | ₩19,694 | ₩20,177 | +2.45% | 127.2만 |
|---|
| 2026.04.13 | ₩19,131 | ₩19,627 | ₩19,131 | ₩19,614 | +2.52% | 57.2만 |
|---|
| 2026.04.10 | ₩19,359 | ₩19,359 | ₩19,124 | ₩19,252 | -0.55% | 69.6만 |
|---|
| 2026.04.09 | ₩19,050 | ₩19,184 | ₩18,789 | ₩19,091 | +0.21% | 70.2만 |
|---|
| 2026.04.08 | ₩19,386 | ₩19,654 | ₩18,999 | ₩19,117 | -1.38% | 56.9만 |
|---|
| 2026.04.07 | ₩19,050 | ₩19,238 | ₩19,023 | ₩19,117 | +0.35% | 60.7만 |
|---|
| 2026.04.06 | ₩18,970 | ₩19,218 | ₩18,889 | ₩19,184 | +1.13% | 45.3만 |
|---|
| 2026.04.02 | ₩18,380 | ₩18,983 | ₩18,326 | ₩18,956 | +3.14% | 63.5만 |
|---|
| 2026.04.01 | ₩18,755 | ₩18,781 | ₩18,487 | ₩18,540 | -1.14% | 74.5만 |
|---|
| 2026.03.31 | ₩18,889 | ₩18,889 | ₩18,380 | ₩18,728 | -0.85% | 91.3만 |
|---|
| 2026.03.30 | ₩18,849 | ₩19,124 | ₩18,728 | ₩18,930 | +0.43% | 82.9만 |
|---|
| 2026.03.27 | ₩19,332 | ₩19,379 | ₩18,782 | ₩18,795 | -2.78% | 99.4만 |
|---|
| 2026.03.26 | ₩19,574 | ₩19,810 | ₩19,332 | ₩19,359 | -1.10% | 63.9만 |
|---|
| 2026.03.25 | ₩19,667 | ₩19,828 | ₩19,453 | ₩19,587 | -0.41% | 45.1만 |
|---|
| 2026.03.24 | ₩19,681 | ₩19,708 | ₩19,332 | ₩19,480 | -1.02% | 66.3만 |
|---|
| 2026.03.23 | ₩19,587 | ₩19,936 | ₩19,292 | ₩19,748 | +0.82% | 88.9만 |
|---|
| 2026.03.20 | ₩19,721 | ₩19,788 | ₩19,319 | ₩19,319 | -2.04% | 121.5만 |
|---|
| 2026.03.19 | ₩19,587 | ₩19,842 | ₩19,533 | ₩19,600 | +0.07% | 59.3만 |
|---|
| 2026.03.18 | ₩19,533 | ₩19,895 | ₩19,533 | ₩19,627 | +0.48% | 58만 |
|---|
| 2026.03.17 | ₩19,319 | ₩19,734 | ₩19,238 | ₩19,667 | +1.81% | 81.2만 |
|---|
| 2026.03.16 | ₩19,694 | ₩19,694 | ₩19,207 | ₩19,211 | -2.45% | 88.3만 |
|---|
| 2026.03.13 | ₩19,614 | ₩19,942 | ₩19,506 | ₩19,600 | -0.07% | 85.7만 |
|---|
| 2026.03.12 | ₩19,466 | ₩19,768 | ₩19,453 | ₩19,506 | +0.21% | 99.2만 |
|---|
| 2026.03.11 | ₩19,533 | ₩19,842 | ₩19,426 | ₩19,560 | +0.14% | 156.4만 |
|---|
| 2026.03.10 | ₩19,922 | ₩19,936 | ₩19,480 | ₩19,493 | -2.15% | 93만 |
|---|
| 2026.03.09 | ₩19,627 | ₩19,855 | ₩19,372 | ₩19,802 | +0.89% | 59.6만 |
|---|
| 2026.03.06 | ₩19,788 | ₩19,895 | ₩19,466 | ₩19,802 | +0.07% | 49.5만 |
|---|
| 2026.03.05 | ₩19,828 | ₩20,285 | ₩19,828 | ₩19,842 | +0.07% | 68.4만 |
|---|
| 2026.03.04 | ₩19,855 | ₩20,244 | ₩19,748 | ₩19,989 | +0.68% | 92.8만 |
|---|
| 2026.03.03 | ₩19,413 | ₩19,855 | ₩19,399 | ₩19,560 | +0.76% | 90만 |
|---|
| 2026.03.02 | ₩19,587 | ₩20,030 | ₩19,117 | ₩19,761 | +0.89% | 89만 |
|---|
| 2026.02.27 | ₩20,271 | ₩20,472 | ₩19,641 | ₩19,855 | -2.05% | 209.8만 |
|---|
| 2026.02.26 | ₩21,009 | ₩21,009 | ₩20,392 | ₩20,754 | -1.21% | 74.6만 |
|---|
| 2026.02.25 | ₩20,647 | ₩20,982 | ₩20,378 | ₩20,955 | +1.49% | 56.5만 |
|---|
| 2026.02.24 | ₩20,593 | ₩21,076 | ₩20,499 | ₩20,647 | +0.26% | 87.7만 |
|---|
| 2026.02.23 | ₩20,781 | ₩21,009 | ₩20,392 | ₩20,566 | -1.03% | 92.6만 |
|---|
| 2026.02.20 | ₩20,700 | ₩20,982 | ₩20,526 | ₩20,928 | +1.10% | 78.4만 |
|---|
| 2026.02.19 | ₩20,996 | ₩21,116 | ₩20,513 | ₩20,875 | -0.58% | 75.6만 |
|---|
| 2026.02.18 | ₩20,928 | ₩21,271 | ₩20,861 | ₩21,197 | +1.28% | 54.8만 |
|---|
| 2026.02.17 | ₩21,197 | ₩21,271 | ₩20,660 | ₩20,996 | -0.95% | 71.5만 |
|---|
| 2026.02.13 | ₩21,344 | ₩21,344 | ₩20,714 | ₩21,183 | -0.75% | 115.5만 |
|---|
| 2026.02.12 | ₩21,438 | ₩21,680 | ₩21,103 | ₩21,371 | -0.31% | 85.1만 |
|---|
| 2026.02.11 | ₩21,425 | ₩21,532 | ₩21,210 | ₩21,425 | 0.00% | 91.6만 |
|---|
| 2026.02.10 | ₩21,022 | ₩21,445 | ₩20,953 | ₩21,385 | +1.72% | 75.4만 |
|---|
| 2026.02.09 | ₩20,338 | ₩21,036 | ₩20,258 | ₩21,009 | +3.30% | 91.8만 |
|---|
| 2026.02.06 | ₩20,150 | ₩20,439 | ₩20,056 | ₩20,365 | +1.07% | 133.6만 |
|---|
| 2026.02.05 | ₩20,526 | ₩20,573 | ₩19,869 | ₩19,989 | -2.61% | 111.4만 |
|---|
| 2026.02.04 | ₩20,486 | ₩20,821 | ₩20,392 | ₩20,633 | +0.72% | 103.8만 |
|---|
| 2026.02.03 | ₩21,076 | ₩21,089 | ₩20,268 | ₩20,392 | -3.25% | 127.6만 |
|---|
| 2026.02.02 | ₩21,720 | ₩21,733 | ₩20,908 | ₩21,076 | -2.96% | 160.3만 |
|---|
| 2026.01.30 | ₩21,760 | ₩21,854 | ₩21,505 | ₩21,733 | -0.12% | 43.7만 |
|---|
| 2026.01.29 | ₩21,733 | ₩21,894 | ₩21,613 | ₩21,747 | +0.06% | 49.3만 |
|---|
| 2026.01.28 | ₩22,002 | ₩22,203 | ₩21,760 | ₩21,774 | -1.04% | 82.6만 |
|---|
| 2026.01.27 | ₩21,666 | ₩22,042 | ₩21,666 | ₩21,962 | +1.36% | 51.9만 |
|---|
| 2026.01.26 | ₩21,894 | ₩22,029 | ₩21,479 | ₩21,787 | -0.49% | 83.1만 |
|---|
| 2026.01.23 | ₩22,149 | ₩22,337 | ₩21,881 | ₩21,894 | -1.15% | 66.7만 |
|---|
| 2026.01.22 | ₩22,230 | ₩22,431 | ₩22,163 | ₩22,203 | -0.12% | 45만 |
|---|
| 2026.01.21 | ₩22,015 | ₩22,190 | ₩21,948 | ₩22,163 | +0.67% | 48.2만 |
|---|
| 2026.01.20 | ₩21,948 | ₩22,029 | ₩21,787 | ₩21,908 | -0.18% | 64.1만 |
|---|
| 2026.01.16 | ₩22,471 | ₩22,565 | ₩22,203 | ₩22,203 | -1.19% | 41.6만 |
|---|
| 2026.01.15 | ₩22,444 | ₩22,787 | ₩22,324 | ₩22,619 | +0.78% | 72.4만 |
|---|
| 2026.01.14 | ₩21,921 | ₩22,431 | ₩21,801 | ₩22,418 | +2.26% | 68.1만 |
|---|
| 2026.01.13 | ₩22,096 | ₩22,109 | ₩21,767 | ₩21,881 | -0.97% | 68.2만 |
|---|
| 2026.01.12 | ₩22,149 | ₩22,230 | ₩21,894 | ₩21,975 | -0.79% | 78.7만 |
|---|
| 2026.01.09 | ₩22,243 | ₩22,364 | ₩22,163 | ₩22,297 | +0.24% | 59.4만 |
|---|
| 2026.01.08 | ₩21,586 | ₩22,344 | ₩21,586 | ₩22,190 | +2.80% | 107.8만 |
|---|
| 2026.01.07 | ₩22,270 | ₩22,565 | ₩21,499 | ₩21,559 | -3.19% | 209.9만 |
|---|
| 2026.01.06 | ₩22,592 | ₩22,619 | ₩22,230 | ₩22,471 | -0.53% | 69.9만 |
|---|
| 2026.01.05 | ₩22,149 | ₩22,699 | ₩22,082 | ₩22,592 | +2.00% | 93.3만 |
|---|
| 2026.01.02 | ₩22,136 | ₩22,263 | ₩21,801 | ₩22,082 | -0.24% | 97.7만 |
|---|
| 2025.12.31 | ₩22,096 | ₩22,270 | ₩21,967 | ₩22,109 | +0.06% | 153.3만 |
|---|
| 2025.12.30 | ₩22,673 | ₩22,898 | ₩22,659 | ₩22,780 | +0.47% | 109.9만 |
|---|
| 2025.12.29 | ₩22,726 | ₩22,927 | ₩22,605 | ₩22,659 | -0.30% | 144.8만 |
|---|
| 2025.12.26 | ₩22,552 | ₩22,780 | ₩22,538 | ₩22,766 | +0.95% | 92.2만 |
|---|
| 2025.12.24 | ₩22,364 | ₩22,545 | ₩22,324 | ₩22,498 | +0.60% | 44.4만 |
|---|
| 2025.12.23 | ₩22,632 | ₩22,793 | ₩22,337 | ₩22,364 | -1.19% | 95.8만 |
|---|
| 2025.12.22 | ₩22,766 | ₩22,860 | ₩22,552 | ₩22,632 | -0.59% | 102.2만 |
|---|
| 2025.12.19 | ₩22,887 | ₩22,933 | ₩22,612 | ₩22,713 | -0.76% | 115.5만 |
|---|
| 2025.12.18 | ₩23,075 | ₩23,109 | ₩22,840 | ₩22,860 | -0.93% | 109.3만 |
|---|
| 2025.12.17 | ₩23,223 | ₩23,303 | ₩22,954 | ₩23,008 | -0.92% | 85.7만 |
|---|
| 2025.12.16 | ₩23,129 | ₩23,303 | ₩22,954 | ₩23,075 | -0.23% | 71.9만 |
|---|
| 2025.12.15 | ₩23,249 | ₩23,330 | ₩22,894 | ₩23,102 | -0.63% | 91.5만 |
|---|
| 2025.12.12 | ₩23,545 | ₩23,665 | ₩23,142 | ₩23,263 | -1.20% | 89.1만 |
|---|
| 2025.12.11 | ₩23,719 | ₩23,840 | ₩23,370 | ₩23,397 | -1.36% | 57.4만 |
|---|
| 2025.12.10 | ₩23,826 | ₩24,028 | ₩23,779 | ₩23,867 | +0.17% | 82.5만 |
|---|
| 2025.12.09 | ₩23,585 | ₩23,840 | ₩23,585 | ₩23,759 | +0.74% | 78.6만 |
|---|
| 2025.12.08 | ₩23,491 | ₩23,638 | ₩23,397 | ₩23,585 | +0.40% | 54만 |
|---|
| 2025.12.05 | ₩23,451 | ₩23,732 | ₩23,343 | ₩23,531 | +0.34% | 44.6만 |
|---|
| 2025.12.04 | ₩23,223 | ₩23,518 | ₩23,223 | ₩23,504 | +1.21% | 80.9만 |
|---|
| 2025.12.03 | ₩23,075 | ₩23,384 | ₩23,075 | ₩23,343 | +1.16% | 92.8만 |
|---|
| 2025.12.02 | ₩23,008 | ₩23,048 | ₩22,820 | ₩22,981 | -0.12% | 53.8만 |
|---|
| 2025.12.01 | ₩23,075 | ₩23,249 | ₩22,907 | ₩23,008 | -0.29% | 70.3만 |
|---|
| 2025.11.28 | ₩22,968 | ₩23,196 | ₩22,968 | ₩23,196 | +0.99% | 33.4만 |
|---|
| 2025.11.26 | ₩22,840 | ₩23,021 | ₩22,673 | ₩22,941 | +0.44% | 77.9만 |
|---|
| 2025.11.25 | ₩22,941 | ₩23,142 | ₩22,914 | ₩23,129 | +0.82% | 100만 |
|---|
| 2025.11.24 | ₩22,458 | ₩22,927 | ₩22,458 | ₩22,820 | +1.61% | 100.7만 |
|---|
| 2025.11.21 | ₩22,109 | ₩22,632 | ₩22,084 | ₩22,471 | +1.64% | 84.6만 |
|---|
| 2025.11.20 | ₩22,055 | ₩22,377 | ₩22,029 | ₩22,069 | +0.06% | 77만 |
|---|
| 2025.11.19 | ₩22,216 | ₩22,310 | ₩21,975 | ₩21,975 | -1.09% | 67.4만 |
|---|
| 2025.11.18 | ₩22,015 | ₩22,270 | ₩21,955 | ₩22,230 | +0.98% | 80만 |
|---|
| 2025.11.17 | ₩22,418 | ₩22,498 | ₩22,029 | ₩22,163 | -1.14% | 92.6만 |
|---|
| 2025.11.14 | ₩22,310 | ₩22,444 | ₩22,167 | ₩22,404 | +0.42% | 61.3만 |
|---|
| 2025.11.13 | ₩22,498 | ₩22,599 | ₩22,324 | ₩22,431 | -0.30% | 56.8만 |
|---|
| 2025.11.12 | ₩22,471 | ₩22,565 | ₩22,364 | ₩22,485 | +0.06% | 49.3만 |
|---|
| 2025.11.11 | ₩22,243 | ₩22,599 | ₩22,243 | ₩22,404 | +0.72% | 75.2만 |
|---|
| 2025.11.10 | ₩22,203 | ₩22,297 | ₩21,921 | ₩22,069 | -0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩21,962 | ₩22,257 | ₩21,574 | ₩22,082 | +0.55% | 104.8만 |
|---|
| 2025.11.06 | ₩22,673 | ₩22,753 | ₩22,283 | ₩22,297 | -1.66% | 68.1만 |
|---|
| 2025.11.05 | ₩22,619 | ₩22,646 | ₩22,351 | ₩22,605 | -0.06% | 52.2만 |
|---|
| 2025.11.04 | ₩22,673 | ₩22,880 | ₩22,552 | ₩22,659 | -0.06% | 85.1만 |
|---|
| 2025.11.03 | ₩22,686 | ₩22,927 | ₩22,686 | ₩22,914 | +1.01% | 56만 |
|---|
| 2025.10.31 | ₩22,538 | ₩22,834 | ₩22,418 | ₩22,740 | +0.89% | 59.7만 |
|---|
| 2025.10.30 | ₩22,793 | ₩22,793 | ₩22,377 | ₩22,565 | -1.00% | 102.7만 |
|---|
| 2025.10.29 | ₩23,196 | ₩23,343 | ₩22,793 | ₩22,887 | -1.33% | 100.8만 |
|---|
| 2025.10.28 | ₩23,410 | ₩23,518 | ₩23,316 | ₩23,316 | -0.40% | 114.8만 |
|---|
| 2025.10.27 | ₩23,048 | ₩23,363 | ₩22,927 | ₩23,303 | +1.11% | 81.9만 |
|---|
| 2025.10.24 | ₩23,021 | ₩23,209 | ₩22,954 | ₩23,008 | -0.06% | 115.1만 |
|---|
| 2025.10.23 | ₩22,793 | ₩22,914 | ₩22,686 | ₩22,860 | +0.29% | 62.5만 |
|---|
| 2025.10.22 | ₩22,820 | ₩22,897 | ₩22,581 | ₩22,740 | -0.35% | 58.8만 |
|---|
| 2025.10.21 | ₩22,713 | ₩23,095 | ₩22,686 | ₩22,834 | +0.53% | 62.1만 |
|---|
| 2025.10.20 | ₩22,592 | ₩22,713 | ₩22,418 | ₩22,699 | +0.48% | 71.8만 |
|---|
| 2025.10.17 | ₩22,525 | ₩22,740 | ₩22,364 | ₩22,565 | +0.18% | 106.1만 |
|---|
| 2025.10.16 | ₩22,914 | ₩22,914 | ₩22,458 | ₩22,471 | -1.93% | 88.6만 |
|---|
| 2025.10.15 | ₩23,048 | ₩23,062 | ₩22,686 | ₩22,793 | -1.11% | 85.2만 |
|---|
| 2025.10.14 | ₩22,471 | ₩23,008 | ₩22,471 | ₩22,860 | +1.73% | 80.8만 |
|---|
| 2025.10.13 | ₩21,894 | ₩22,834 | ₩21,798 | ₩22,753 | +3.92% | 124.4만 |
|---|
| 2025.10.10 | ₩21,894 | ₩22,156 | ₩21,479 | ₩21,640 | -1.16% | 85.3만 |
|---|