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 | ₩18,130 | ₩18,157 | ₩17,929 | ₩17,929 | -1.11% | 55.1만 |
| 2026.10.08 | ₩17,822 | ₩18,238 | ₩17,822 | ₩18,184 | +2.03% | 44.9만 |
| 2026.10.07 | ₩17,970 | ₩17,996 | ₩17,728 | ₩17,862 | -0.60% | 49만 |
| 2026.10.06 | ₩18,157 | ₩18,305 | ₩18,063 | ₩18,063 | -0.52% | 42.3만 |
| 2026.10.05 | ₩18,224 | ₩18,385 | ₩18,130 | ₩18,171 | -0.29% | 67.8만 |
| 2026.10.02 | ₩18,519 | ₩18,539 | ₩17,996 | ₩18,130 | -2.10% | 80.1만 |
| 2026.10.01 | ₩18,197 | ₩18,432 | ₩18,070 | ₩18,372 | +0.96% | 79.9만 |
| 2026.09.30 | ₩18,532 | ₩18,620 | ₩18,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,264 |
| -1.45% |
| 73.1만 |
| 2026.09.29 | ₩18,988 | ₩19,269 | ₩18,867 | ₩19,122 | +0.71% | 64.1만 |
|---|
| 2026.09.28 | ₩19,068 | ₩19,095 | ₩18,854 | ₩18,975 | -0.49% | 41.3만 |
|---|
| 2026.09.25 | ₩19,243 | ₩19,263 | ₩19,068 | ₩19,149 | -0.49% | 51.7만 |
|---|
| 2026.09.24 | ₩19,363 | ₩19,665 | ₩19,135 | ₩19,202 | -0.83% | 41.4만 |
|---|
| 2026.09.23 | ₩19,537 | ₩19,551 | ₩19,296 | ₩19,296 | -1.23% | 29.6만 |
|---|
| 2026.09.22 | ₩19,886 | ₩19,886 | ₩19,564 | ₩19,618 | -1.35% | 22.3만 |
|---|
| 2026.09.21 | ₩19,658 | ₩19,779 | ₩19,564 | ₩19,631 | -0.14% | 19.8만 |
|---|
| 2026.09.18 | ₩19,872 | ₩19,973 | ₩19,578 | ₩19,604 | -1.35% | 33.6만 |
|---|
| 2026.09.17 | ₩19,899 | ₩20,167 | ₩19,846 | ₩19,939 | +0.20% | 30.3만 |
|---|
| 2026.09.16 | ₩19,738 | ₩19,832 | ₩19,464 | ₩19,725 | -0.07% | 37.7만 |
|---|
| 2026.09.15 | ₩19,631 | ₩19,772 | ₩19,497 | ₩19,738 | +0.55% | 42.4만 |
|---|
| 2026.09.14 | ₩19,631 | ₩19,913 | ₩19,631 | ₩19,712 | +0.41% | 51.6만 |
|---|
| 2026.09.11 | ₩19,765 | ₩19,859 | ₩19,591 | ₩19,712 | -0.27% | 28.3만 |
|---|
| 2026.09.10 | ₩19,765 | ₩19,886 | ₩19,504 | ₩19,618 | -0.75% | 29만 |
|---|
| 2026.09.09 | ₩20,100 | ₩20,288 | ₩19,765 | ₩19,792 | -1.53% | 39.6만 |
|---|
| 2026.09.08 | ₩20,449 | ₩20,449 | ₩20,114 | ₩20,154 | -1.44% | 123.7만 |
|---|
| 2026.09.04 | ₩20,315 | ₩20,529 | ₩20,275 | ₩20,435 | +0.59% | 18.9만 |
|---|
| 2026.09.03 | ₩20,636 | ₩20,636 | ₩20,248 | ₩20,368 | -1.30% | 31.5만 |
|---|
| 2026.09.02 | ₩20,489 | ₩20,583 | ₩20,368 | ₩20,462 | -0.13% | 39.5만 |
|---|
| 2026.09.01 | ₩20,556 | ₩20,636 | ₩20,388 | ₩20,435 | -0.59% | 34만 |
|---|
| 2026.08.31 | ₩20,301 | ₩20,710 | ₩20,248 | ₩20,569 | +1.32% | 39.2만 |
|---|
| 2026.08.28 | ₩20,435 | ₩20,623 | ₩20,342 | ₩20,342 | -0.46% | 26.7만 |
|---|
| 2026.08.27 | ₩20,489 | ₩20,677 | ₩20,476 | ₩20,529 | +0.20% | 44.4만 |
|---|
| 2026.08.26 | ₩20,569 | ₩20,636 | ₩20,409 | ₩20,449 | -0.59% | 27.4만 |
|---|
| 2026.08.25 | ₩20,677 | ₩20,697 | ₩20,489 | ₩20,610 | -0.32% | 57.2만 |
|---|
| 2026.08.24 | ₩20,569 | ₩20,663 | ₩20,422 | ₩20,596 | +0.13% | 57만 |
|---|
| 2026.08.21 | ₩20,636 | ₩20,730 | ₩20,569 | ₩20,583 | -0.26% | 24.3만 |
|---|
| 2026.08.20 | ₩20,596 | ₩20,703 | ₩20,449 | ₩20,610 | +0.07% | 24.5만 |
|---|
| 2026.08.19 | ₩20,636 | ₩20,797 | ₩20,529 | ₩20,596 | -0.19% | 34.4만 |
|---|
| 2026.08.18 | ₩20,663 | ₩20,750 | ₩20,516 | ₩20,596 | -0.32% | 35만 |
|---|
| 2026.08.17 | ₩20,583 | ₩20,702 | ₩20,409 | ₩20,583 | 0.00% | 69.7만 |
|---|
| 2026.08.14 | ₩20,851 | ₩20,931 | ₩20,643 | ₩20,717 | -0.64% | 43만 |
|---|
| 2026.08.13 | ₩20,543 | ₩21,012 | ₩20,543 | ₩20,864 | +1.57% | 62.6만 |
|---|
| 2026.08.12 | ₩20,543 | ₩20,690 | ₩20,355 | ₩20,449 | -0.46% | 36.8만 |
|---|
| 2026.08.11 | ₩20,328 | ₩20,710 | ₩20,328 | ₩20,569 | +1.19% | 44.9만 |
|---|
| 2026.08.10 | ₩20,529 | ₩20,556 | ₩20,114 | ₩20,355 | -0.85% | 34.8만 |
|---|
| 2026.08.07 | ₩20,636 | ₩20,958 | ₩20,411 | ₩20,677 | +0.19% | 76.1만 |
|---|
| 2026.08.06 | ₩20,248 | ₩20,891 | ₩20,234 | ₩20,703 | +2.25% | 45.1만 |
|---|
| 2026.08.05 | ₩20,435 | ₩20,614 | ₩20,114 | ₩20,208 | -1.11% | 39만 |
|---|
| 2026.08.04 | ₩20,033 | ₩20,496 | ₩19,966 | ₩20,368 | +1.67% | 40.1만 |
|---|
| 2026.08.03 | ₩19,591 | ₩20,181 | ₩19,591 | ₩20,114 | +2.67% | 30.7만 |
|---|
| 2026.07.31 | ₩19,832 | ₩20,006 | ₩19,473 | ₩19,578 | -1.28% | 63.2만 |
|---|
| 2026.07.30 | ₩20,167 | ₩20,167 | ₩19,578 | ₩19,846 | -1.59% | 59.3만 |
|---|
| 2026.07.29 | ₩20,516 | ₩20,516 | ₩19,698 | ₩19,725 | -3.85% | 76.5만 |
|---|
| 2026.07.28 | ₩20,422 | ₩20,837 | ₩20,395 | ₩20,449 | +0.13% | 94만 |
|---|
| 2026.07.27 | ₩20,435 | ₩20,650 | ₩20,399 | ₩20,556 | +0.59% | 48만 |
|---|
| 2026.07.24 | ₩20,261 | ₩20,415 | ₩20,127 | ₩20,328 | +0.33% | 33.2만 |
|---|
| 2026.07.23 | ₩20,342 | ₩20,382 | ₩20,154 | ₩20,194 | -0.72% | 34.5만 |
|---|
| 2026.07.22 | ₩20,636 | ₩20,698 | ₩20,415 | ₩20,462 | -0.84% | 29.2만 |
|---|
| 2026.07.21 | ₩20,529 | ₩20,811 | ₩20,529 | ₩20,583 | +0.26% | 56.6만 |
|---|
| 2026.07.20 | ₩20,770 | ₩20,784 | ₩20,328 | ₩20,543 | -1.10% | 34.1만 |
|---|
| 2026.07.17 | ₩21,079 | ₩21,213 | ₩20,569 | ₩20,717 | -1.72% | 32만 |
|---|
| 2026.07.16 | ₩20,864 | ₩21,146 | ₩20,733 | ₩21,105 | +1.16% | 33만 |
|---|
| 2026.07.15 | ₩21,038 | ₩21,206 | ₩20,931 | ₩20,945 | -0.45% | 56.1만 |
|---|
| 2026.07.14 | ₩20,650 | ₩20,898 | ₩20,650 | ₩20,797 | +0.71% | 33.4만 |
|---|
| 2026.07.13 | ₩20,757 | ₩21,025 | ₩20,630 | ₩20,703 | -0.26% | 38.8만 |
|---|
| 2026.07.10 | ₩20,650 | ₩21,038 | ₩20,563 | ₩20,864 | +1.04% | 50.2만 |
|---|
| 2026.07.09 | ₩20,368 | ₩20,462 | ₩20,234 | ₩20,382 | +0.07% | 35.9만 |
|---|
| 2026.07.08 | ₩20,569 | ₩20,623 | ₩20,301 | ₩20,409 | -0.78% | 38.4만 |
|---|
| 2026.07.07 | ₩20,730 | ₩20,918 | ₩20,623 | ₩20,663 | -0.32% | 45.2만 |
|---|
| 2026.07.06 | ₩20,636 | ₩20,904 | ₩20,596 | ₩20,610 | -0.13% | 41.6만 |
|---|
| 2026.07.02 | ₩20,851 | ₩20,851 | ₩20,315 | ₩20,636 | -1.03% | 59.8만 |
|---|
| 2026.07.01 | ₩20,221 | ₩20,596 | ₩20,221 | ₩20,435 | +1.06% | 70.2만 |
|---|
| 2026.06.30 | ₩20,328 | ₩20,502 | ₩20,234 | ₩20,261 | -0.33% | 58.8만 |
|---|
| 2026.06.29 | ₩20,784 | ₩21,079 | ₩20,784 | ₩20,958 | +0.84% | 45.3만 |
|---|
| 2026.06.26 | ₩20,435 | ₩20,891 | ₩20,435 | ₩20,663 | +1.11% | 45.6만 |
|---|
| 2026.06.25 | ₩20,435 | ₩20,610 | ₩20,241 | ₩20,462 | +0.13% | 52.3만 |
|---|
| 2026.06.24 | ₩20,234 | ₩20,368 | ₩20,020 | ₩20,154 | -0.40% | 54.7만 |
|---|
| 2026.06.23 | ₩19,846 | ₩20,395 | ₩19,846 | ₩20,382 | +2.70% | 52.3만 |
|---|
| 2026.06.22 | ₩20,596 | ₩20,703 | ₩20,020 | ₩20,047 | -2.67% | 59.4만 |
|---|
| 2026.06.18 | ₩20,623 | ₩20,677 | ₩20,368 | ₩20,596 | -0.13% | 159.4만 |
|---|
| 2026.06.17 | ₩21,012 | ₩21,038 | ₩20,301 | ₩20,315 | -3.32% | 67.5만 |
|---|
| 2026.06.16 | ₩20,837 | ₩21,025 | ₩20,797 | ₩20,864 | +0.13% | 65.4만 |
|---|
| 2026.06.15 | ₩21,025 | ₩21,266 | ₩20,603 | ₩20,636 | -1.85% | 78.2만 |
|---|
| 2026.06.12 | ₩20,744 | ₩20,878 | ₩20,596 | ₩20,837 | +0.45% | 80.7만 |
|---|
| 2026.06.11 | ₩20,529 | ₩20,824 | ₩20,516 | ₩20,690 | +0.78% | 45.3만 |
|---|
| 2026.06.10 | ₩20,435 | ₩20,770 | ₩20,435 | ₩20,529 | +0.46% | 47.8만 |
|---|
| 2026.06.09 | ₩20,315 | ₩20,596 | ₩20,315 | ₩20,462 | +0.73% | 45.5만 |
|---|
| 2026.06.08 | ₩20,429 | ₩20,543 | ₩20,167 | ₩20,248 | -0.89% | 49.7만 |
|---|
| 2026.06.05 | ₩20,824 | ₩20,824 | ₩20,248 | ₩20,301 | -2.51% | 40만 |
|---|
| 2026.06.04 | ₩20,489 | ₩20,878 | ₩20,442 | ₩20,757 | +1.31% | 56만 |
|---|
| 2026.06.03 | ₩20,677 | ₩20,690 | ₩20,194 | ₩20,301 | -1.81% | 59.4만 |
|---|
| 2026.06.02 | ₩20,770 | ₩20,958 | ₩20,770 | ₩20,904 | +0.65% | 68.2만 |
|---|
| 2026.06.01 | ₩20,851 | ₩21,038 | ₩20,790 | ₩20,864 | +0.06% | 50만 |
|---|
| 2026.05.29 | ₩20,623 | ₩20,878 | ₩20,496 | ₩20,663 | +0.19% | 52.8만 |
|---|
| 2026.05.28 | ₩20,368 | ₩20,670 | ₩20,301 | ₩20,476 | +0.53% | 40.9만 |
|---|
| 2026.05.27 | ₩20,583 | ₩20,703 | ₩20,409 | ₩20,435 | -0.72% | 49.6만 |
|---|
| 2026.05.26 | ₩20,368 | ₩20,690 | ₩20,368 | ₩20,543 | +0.86% | 48.8만 |
|---|
| 2026.05.22 | ₩20,355 | ₩20,636 | ₩20,221 | ₩20,221 | -0.66% | 99.9만 |
|---|
| 2026.05.21 | ₩20,006 | ₩20,489 | ₩19,899 | ₩20,368 | +1.81% | 75.2만 |
|---|
| 2026.05.20 | ₩19,779 | ₩20,100 | ₩19,738 | ₩20,087 | +1.56% | 39.3만 |
|---|
| 2026.05.19 | ₩20,100 | ₩20,100 | ₩19,725 | ₩19,752 | -1.73% | 40.2만 |
|---|
| 2026.05.18 | ₩20,516 | ₩20,569 | ₩19,926 | ₩19,926 | -2.87% | 49.9만 |
|---|
| 2026.05.15 | ₩20,382 | ₩20,636 | ₩20,355 | ₩20,422 | +0.20% | 79.8만 |
|---|
| 2026.05.14 | ₩20,476 | ₩20,677 | ₩20,342 | ₩20,382 | -0.46% | 70.1만 |
|---|
| 2026.05.13 | ₩20,315 | ₩20,442 | ₩20,181 | ₩20,261 | -0.26% | 43.4만 |
|---|
| 2026.05.12 | ₩20,409 | ₩20,616 | ₩20,141 | ₩20,301 | -0.53% | 59.2만 |
|---|
| 2026.05.11 | ₩20,650 | ₩20,811 | ₩20,315 | ₩20,328 | -1.56% | 82만 |
|---|
| 2026.05.08 | ₩20,744 | ₩20,844 | ₩20,409 | ₩20,744 | 0.00% | 79.3만 |
|---|
| 2026.05.07 | ₩20,770 | ₩20,871 | ₩20,556 | ₩20,784 | +0.06% | 48.9만 |
|---|
| 2026.05.06 | ₩20,891 | ₩21,052 | ₩20,703 | ₩21,025 | +0.64% | 71만 |
|---|
| 2026.05.05 | ₩21,146 | ₩21,146 | ₩20,844 | ₩20,904 | -1.14% | 66.1만 |
|---|
| 2026.05.04 | ₩21,079 | ₩21,239 | ₩20,998 | ₩21,105 | +0.13% | 48.7만 |
|---|
| 2026.05.01 | ₩20,878 | ₩21,159 | ₩20,811 | ₩21,105 | +1.09% | 70.1만 |
|---|
| 2026.04.30 | ₩20,261 | ₩20,831 | ₩20,248 | ₩20,784 | +2.58% | 57.4만 |
|---|
| 2026.04.29 | ₩20,301 | ₩20,429 | ₩20,073 | ₩20,221 | -0.40% | 44.2만 |
|---|
| 2026.04.28 | ₩20,221 | ₩20,516 | ₩20,181 | ₩20,368 | +0.73% | 92.1만 |
|---|
| 2026.04.27 | ₩20,100 | ₩20,368 | ₩20,073 | ₩20,181 | +0.40% | 103.8만 |
|---|
| 2026.04.24 | ₩20,154 | ₩20,422 | ₩20,060 | ₩20,141 | -0.07% | 60만 |
|---|
| 2026.04.23 | ₩20,395 | ₩20,509 | ₩19,980 | ₩20,087 | -1.51% | 72.5만 |
|---|
| 2026.04.22 | ₩20,677 | ₩20,811 | ₩20,342 | ₩20,395 | -1.36% | 47.4만 |
|---|
| 2026.04.21 | ₩20,811 | ₩20,918 | ₩20,355 | ₩20,368 | -2.12% | 80.5만 |
|---|
| 2026.04.20 | ₩20,422 | ₩20,770 | ₩20,422 | ₩20,717 | +1.44% | 110.5만 |
|---|
| 2026.04.17 | ₩20,489 | ₩20,904 | ₩20,489 | ₩20,583 | +0.46% | 79.9만 |
|---|
| 2026.04.16 | ₩20,650 | ₩20,650 | ₩20,382 | ₩20,449 | -0.97% | 61.8만 |
|---|
| 2026.04.15 | ₩20,221 | ₩20,636 | ₩20,221 | ₩20,529 | +1.52% | 101.1만 |
|---|
| 2026.04.14 | ₩19,671 | ₩20,288 | ₩19,671 | ₩20,154 | +2.45% | 127.2만 |
|---|
| 2026.04.13 | ₩19,109 | ₩19,604 | ₩19,109 | ₩19,591 | +2.52% | 57.2만 |
|---|
| 2026.04.10 | ₩19,336 | ₩19,336 | ₩19,102 | ₩19,229 | -0.55% | 69.6만 |
|---|
| 2026.04.09 | ₩19,028 | ₩19,162 | ₩18,767 | ₩19,068 | +0.21% | 70.2만 |
|---|
| 2026.04.08 | ₩19,363 | ₩19,631 | ₩18,977 | ₩19,095 | -1.38% | 56.9만 |
|---|
| 2026.04.07 | ₩19,028 | ₩19,216 | ₩19,001 | ₩19,095 | +0.35% | 60.7만 |
|---|
| 2026.04.06 | ₩18,948 | ₩19,196 | ₩18,867 | ₩19,162 | +1.13% | 45.3만 |
|---|
| 2026.04.02 | ₩18,358 | ₩18,961 | ₩18,305 | ₩18,934 | +3.14% | 63.5만 |
|---|
| 2026.04.01 | ₩18,733 | ₩18,759 | ₩18,465 | ₩18,519 | -1.14% | 74.5만 |
|---|
| 2026.03.31 | ₩18,867 | ₩18,867 | ₩18,358 | ₩18,707 | -0.85% | 91.3만 |
|---|
| 2026.03.30 | ₩18,827 | ₩19,102 | ₩18,707 | ₩18,908 | +0.43% | 82.9만 |
|---|
| 2026.03.27 | ₩19,310 | ₩19,357 | ₩18,760 | ₩18,774 | -2.78% | 99.4만 |
|---|
| 2026.03.26 | ₩19,551 | ₩19,787 | ₩19,310 | ₩19,336 | -1.10% | 63.9만 |
|---|
| 2026.03.25 | ₩19,645 | ₩19,805 | ₩19,430 | ₩19,564 | -0.41% | 45.1만 |
|---|
| 2026.03.24 | ₩19,658 | ₩19,685 | ₩19,310 | ₩19,457 | -1.02% | 66.3만 |
|---|
| 2026.03.23 | ₩19,564 | ₩19,913 | ₩19,269 | ₩19,725 | +0.82% | 88.9만 |
|---|
| 2026.03.20 | ₩19,698 | ₩19,765 | ₩19,296 | ₩19,296 | -2.04% | 121.5만 |
|---|
| 2026.03.19 | ₩19,564 | ₩19,819 | ₩19,511 | ₩19,578 | +0.07% | 59.3만 |
|---|
| 2026.03.18 | ₩19,511 | ₩19,872 | ₩19,511 | ₩19,604 | +0.48% | 58만 |
|---|
| 2026.03.17 | ₩19,296 | ₩19,712 | ₩19,216 | ₩19,645 | +1.81% | 81.2만 |
|---|
| 2026.03.16 | ₩19,671 | ₩19,671 | ₩19,185 | ₩19,189 | -2.45% | 88.3만 |
|---|
| 2026.03.13 | ₩19,591 | ₩19,919 | ₩19,484 | ₩19,578 | -0.07% | 85.7만 |
|---|
| 2026.03.12 | ₩19,444 | ₩19,745 | ₩19,430 | ₩19,484 | +0.21% | 99.2만 |
|---|
| 2026.03.11 | ₩19,511 | ₩19,819 | ₩19,403 | ₩19,537 | +0.14% | 156.4만 |
|---|
| 2026.03.10 | ₩19,899 | ₩19,913 | ₩19,457 | ₩19,470 | -2.15% | 93만 |
|---|
| 2026.03.09 | ₩19,604 | ₩19,832 | ₩19,350 | ₩19,779 | +0.89% | 59.6만 |
|---|
| 2026.03.06 | ₩19,765 | ₩19,872 | ₩19,444 | ₩19,779 | +0.07% | 49.5만 |
|---|
| 2026.03.05 | ₩19,805 | ₩20,261 | ₩19,805 | ₩19,819 | +0.07% | 68.4만 |
|---|
| 2026.03.04 | ₩19,832 | ₩20,221 | ₩19,725 | ₩19,966 | +0.68% | 92.8만 |
|---|
| 2026.03.03 | ₩19,390 | ₩19,832 | ₩19,377 | ₩19,537 | +0.76% | 90만 |
|---|
| 2026.03.02 | ₩19,564 | ₩20,006 | ₩19,095 | ₩19,738 | +0.89% | 89만 |
|---|
| 2026.02.27 | ₩20,248 | ₩20,449 | ₩19,618 | ₩19,832 | -2.05% | 209.8만 |
|---|
| 2026.02.26 | ₩20,985 | ₩20,985 | ₩20,368 | ₩20,730 | -1.21% | 74.6만 |
|---|
| 2026.02.25 | ₩20,623 | ₩20,958 | ₩20,355 | ₩20,931 | +1.49% | 56.5만 |
|---|
| 2026.02.24 | ₩20,569 | ₩21,052 | ₩20,476 | ₩20,623 | +0.26% | 87.7만 |
|---|
| 2026.02.23 | ₩20,757 | ₩20,985 | ₩20,368 | ₩20,543 | -1.03% | 92.6만 |
|---|
| 2026.02.20 | ₩20,677 | ₩20,958 | ₩20,502 | ₩20,904 | +1.10% | 78.4만 |
|---|
| 2026.02.19 | ₩20,971 | ₩21,092 | ₩20,489 | ₩20,851 | -0.58% | 75.6만 |
|---|
| 2026.02.18 | ₩20,904 | ₩21,246 | ₩20,837 | ₩21,172 | +1.28% | 54.8만 |
|---|
| 2026.02.17 | ₩21,172 | ₩21,246 | ₩20,636 | ₩20,971 | -0.95% | 71.5만 |
|---|
| 2026.02.13 | ₩21,320 | ₩21,320 | ₩20,690 | ₩21,159 | -0.75% | 115.5만 |
|---|
| 2026.02.12 | ₩21,414 | ₩21,655 | ₩21,079 | ₩21,347 | -0.31% | 85.1만 |
|---|
| 2026.02.11 | ₩21,400 | ₩21,507 | ₩21,186 | ₩21,400 | 0.00% | 91.6만 |
|---|
| 2026.02.10 | ₩20,998 | ₩21,420 | ₩20,928 | ₩21,360 | +1.72% | 75.4만 |
|---|
| 2026.02.09 | ₩20,315 | ₩21,012 | ₩20,234 | ₩20,985 | +3.30% | 91.8만 |
|---|
| 2026.02.06 | ₩20,127 | ₩20,415 | ₩20,033 | ₩20,342 | +1.07% | 133.6만 |
|---|
| 2026.02.05 | ₩20,502 | ₩20,549 | ₩19,846 | ₩19,966 | -2.61% | 111.4만 |
|---|
| 2026.02.04 | ₩20,462 | ₩20,797 | ₩20,368 | ₩20,610 | +0.72% | 103.8만 |
|---|
| 2026.02.03 | ₩21,052 | ₩21,065 | ₩20,245 | ₩20,368 | -3.25% | 127.6만 |
|---|
| 2026.02.02 | ₩21,695 | ₩21,708 | ₩20,884 | ₩21,052 | -2.96% | 160.3만 |
|---|
| 2026.01.30 | ₩21,735 | ₩21,829 | ₩21,481 | ₩21,708 | -0.12% | 43.7만 |
|---|
| 2026.01.29 | ₩21,708 | ₩21,869 | ₩21,588 | ₩21,722 | +0.06% | 49.3만 |
|---|
| 2026.01.28 | ₩21,976 | ₩22,177 | ₩21,735 | ₩21,749 | -1.04% | 82.6만 |
|---|
| 2026.01.27 | ₩21,641 | ₩22,017 | ₩21,641 | ₩21,936 | +1.36% | 51.9만 |
|---|
| 2026.01.26 | ₩21,869 | ₩22,003 | ₩21,454 | ₩21,762 | -0.49% | 83.1만 |
|---|
| 2026.01.23 | ₩22,124 | ₩22,311 | ₩21,856 | ₩21,869 | -1.15% | 66.7만 |
|---|
| 2026.01.22 | ₩22,204 | ₩22,405 | ₩22,137 | ₩22,177 | -0.12% | 45만 |
|---|
| 2026.01.21 | ₩21,990 | ₩22,164 | ₩21,923 | ₩22,137 | +0.67% | 48.2만 |
|---|
| 2026.01.20 | ₩21,923 | ₩22,003 | ₩21,762 | ₩21,883 | -0.18% | 64.1만 |
|---|
| 2026.01.16 | ₩22,445 | ₩22,539 | ₩22,177 | ₩22,177 | -1.19% | 41.6만 |
|---|
| 2026.01.15 | ₩22,419 | ₩22,760 | ₩22,298 | ₩22,593 | +0.78% | 72.4만 |
|---|
| 2026.01.14 | ₩21,896 | ₩22,405 | ₩21,775 | ₩22,392 | +2.26% | 68.1만 |
|---|
| 2026.01.13 | ₩22,070 | ₩22,084 | ₩21,742 | ₩21,856 | -0.97% | 68.2만 |
|---|
| 2026.01.12 | ₩22,124 | ₩22,204 | ₩21,869 | ₩21,950 | -0.79% | 78.7만 |
|---|
| 2026.01.09 | ₩22,218 | ₩22,338 | ₩22,137 | ₩22,271 | +0.24% | 59.4만 |
|---|
| 2026.01.08 | ₩21,561 | ₩22,318 | ₩21,561 | ₩22,164 | +2.80% | 107.8만 |
|---|
| 2026.01.07 | ₩22,244 | ₩22,539 | ₩21,474 | ₩21,534 | -3.19% | 209.9만 |
|---|
| 2026.01.06 | ₩22,566 | ₩22,593 | ₩22,204 | ₩22,445 | -0.53% | 69.9만 |
|---|
| 2026.01.05 | ₩22,124 | ₩22,673 | ₩22,057 | ₩22,566 | +2.00% | 93.3만 |
|---|
| 2026.01.02 | ₩22,110 | ₩22,238 | ₩21,775 | ₩22,057 | -0.24% | 97.7만 |
|---|
| 2025.12.31 | ₩22,070 | ₩22,244 | ₩21,941 | ₩22,084 | +0.06% | 153.3만 |
|---|
| 2025.12.30 | ₩22,646 | ₩22,871 | ₩22,633 | ₩22,754 | +0.47% | 109.9만 |
|---|
| 2025.12.29 | ₩22,700 | ₩22,901 | ₩22,579 | ₩22,633 | -0.30% | 144.8만 |
|---|
| 2025.12.26 | ₩22,526 | ₩22,754 | ₩22,512 | ₩22,740 | +0.95% | 92.2만 |
|---|
| 2025.12.24 | ₩22,338 | ₩22,519 | ₩22,298 | ₩22,472 | +0.60% | 44.4만 |
|---|
| 2025.12.23 | ₩22,606 | ₩22,767 | ₩22,311 | ₩22,338 | -1.19% | 95.8만 |
|---|
| 2025.12.22 | ₩22,740 | ₩22,834 | ₩22,526 | ₩22,606 | -0.59% | 102.2만 |
|---|
| 2025.12.19 | ₩22,861 | ₩22,906 | ₩22,586 | ₩22,687 | -0.76% | 115.5만 |
|---|
| 2025.12.18 | ₩23,048 | ₩23,082 | ₩22,814 | ₩22,834 | -0.93% | 109.3만 |
|---|
| 2025.12.17 | ₩23,196 | ₩23,276 | ₩22,928 | ₩22,981 | -0.92% | 85.7만 |
|---|
| 2025.12.16 | ₩23,102 | ₩23,276 | ₩22,928 | ₩23,048 | -0.23% | 71.9만 |
|---|
| 2025.12.15 | ₩23,223 | ₩23,303 | ₩22,867 | ₩23,075 | -0.63% | 91.5만 |
|---|
| 2025.12.12 | ₩23,517 | ₩23,638 | ₩23,115 | ₩23,236 | -1.20% | 89.1만 |
|---|
| 2025.12.11 | ₩23,692 | ₩23,812 | ₩23,343 | ₩23,370 | -1.36% | 57.4만 |
|---|
| 2025.12.10 | ₩23,799 | ₩24,000 | ₩23,752 | ₩23,839 | +0.17% | 82.5만 |
|---|
| 2025.12.09 | ₩23,558 | ₩23,812 | ₩23,558 | ₩23,732 | +0.74% | 78.6만 |
|---|
| 2025.12.08 | ₩23,464 | ₩23,611 | ₩23,370 | ₩23,558 | +0.40% | 54만 |
|---|
| 2025.12.05 | ₩23,424 | ₩23,705 | ₩23,316 | ₩23,504 | +0.34% | 44.6만 |
|---|
| 2025.12.04 | ₩23,196 | ₩23,491 | ₩23,196 | ₩23,477 | +1.21% | 80.9만 |
|---|
| 2025.12.03 | ₩23,048 | ₩23,357 | ₩23,048 | ₩23,316 | +1.16% | 92.8만 |
|---|
| 2025.12.02 | ₩22,981 | ₩23,022 | ₩22,794 | ₩22,955 | -0.12% | 53.8만 |
|---|
| 2025.12.01 | ₩23,048 | ₩23,223 | ₩22,881 | ₩22,981 | -0.29% | 70.3만 |
|---|
| 2025.11.28 | ₩22,941 | ₩23,169 | ₩22,941 | ₩23,169 | +0.99% | 33.4만 |
|---|
| 2025.11.26 | ₩22,814 | ₩22,995 | ₩22,646 | ₩22,914 | +0.44% | 77.9만 |
|---|
| 2025.11.25 | ₩22,914 | ₩23,115 | ₩22,888 | ₩23,102 | +0.82% | 100만 |
|---|
| 2025.11.24 | ₩22,432 | ₩22,901 | ₩22,432 | ₩22,794 | +1.61% | 100.7만 |
|---|
| 2025.11.21 | ₩22,084 | ₩22,606 | ₩22,058 | ₩22,445 | +1.64% | 84.6만 |
|---|
| 2025.11.20 | ₩22,030 | ₩22,352 | ₩22,003 | ₩22,043 | +0.06% | 77만 |
|---|
| 2025.11.19 | ₩22,191 | ₩22,285 | ₩21,950 | ₩21,950 | -1.09% | 67.4만 |
|---|
| 2025.11.18 | ₩21,990 | ₩22,244 | ₩21,929 | ₩22,204 | +0.98% | 80만 |
|---|
| 2025.11.17 | ₩22,392 | ₩22,472 | ₩22,003 | ₩22,137 | -1.14% | 92.6만 |
|---|
| 2025.11.14 | ₩22,285 | ₩22,419 | ₩22,141 | ₩22,378 | +0.42% | 61.3만 |
|---|
| 2025.11.13 | ₩22,472 | ₩22,573 | ₩22,298 | ₩22,405 | -0.30% | 56.8만 |
|---|
| 2025.11.12 | ₩22,445 | ₩22,539 | ₩22,338 | ₩22,459 | +0.06% | 49.3만 |
|---|
| 2025.11.11 | ₩22,218 | ₩22,573 | ₩22,218 | ₩22,378 | +0.72% | 75.2만 |
|---|
| 2025.11.10 | ₩22,177 | ₩22,271 | ₩21,896 | ₩22,043 | -0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩21,936 | ₩22,231 | ₩21,549 | ₩22,057 | +0.55% | 104.8만 |
|---|
| 2025.11.06 | ₩22,646 | ₩22,727 | ₩22,258 | ₩22,271 | -1.66% | 68.1만 |
|---|
| 2025.11.05 | ₩22,593 | ₩22,620 | ₩22,325 | ₩22,579 | -0.06% | 52.2만 |
|---|
| 2025.11.04 | ₩22,646 | ₩22,854 | ₩22,526 | ₩22,633 | -0.06% | 85.1만 |
|---|
| 2025.11.03 | ₩22,660 | ₩22,901 | ₩22,660 | ₩22,888 | +1.01% | 56만 |
|---|
| 2025.10.31 | ₩22,512 | ₩22,807 | ₩22,392 | ₩22,713 | +0.89% | 59.7만 |
|---|
| 2025.10.30 | ₩22,767 | ₩22,767 | ₩22,352 | ₩22,539 | -1.00% | 102.7만 |
|---|
| 2025.10.29 | ₩23,169 | ₩23,316 | ₩22,767 | ₩22,861 | -1.33% | 100.8만 |
|---|
| 2025.10.28 | ₩23,383 | ₩23,491 | ₩23,290 | ₩23,290 | -0.40% | 114.8만 |
|---|
| 2025.10.27 | ₩23,022 | ₩23,336 | ₩22,901 | ₩23,276 | +1.11% | 81.9만 |
|---|
| 2025.10.24 | ₩22,995 | ₩23,182 | ₩22,928 | ₩22,981 | -0.06% | 115.1만 |
|---|
| 2025.10.23 | ₩22,767 | ₩22,888 | ₩22,660 | ₩22,834 | +0.29% | 62.5만 |
|---|
| 2025.10.22 | ₩22,794 | ₩22,870 | ₩22,555 | ₩22,713 | -0.35% | 58.8만 |
|---|
| 2025.10.21 | ₩22,687 | ₩23,068 | ₩22,660 | ₩22,807 | +0.53% | 62.1만 |
|---|
| 2025.10.20 | ₩22,566 | ₩22,687 | ₩22,392 | ₩22,673 | +0.48% | 71.8만 |
|---|
| 2025.10.17 | ₩22,499 | ₩22,713 | ₩22,338 | ₩22,539 | +0.18% | 106.1만 |
|---|
| 2025.10.16 | ₩22,888 | ₩22,888 | ₩22,432 | ₩22,445 | -1.93% | 88.6만 |
|---|
| 2025.10.15 | ₩23,022 | ₩23,035 | ₩22,660 | ₩22,767 | -1.11% | 85.2만 |
|---|
| 2025.10.14 | ₩22,445 | ₩22,981 | ₩22,445 | ₩22,834 | +1.73% | 80.8만 |
|---|
| 2025.10.13 | ₩21,869 | ₩22,807 | ₩21,773 | ₩22,727 | +3.92% | 124.4만 |
|---|
| 2025.10.10 | ₩21,869 | ₩22,130 | ₩21,454 | ₩21,615 | -1.16% | 85.3만 |
|---|