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 | ₩18,145 | ₩18,172 | ₩17,944 | ₩17,944 | -1.11% | 55.1만 |
| 2026.10.08 | ₩17,837 | ₩18,253 | ₩17,837 | ₩18,199 | +2.03% | 44.9만 |
| 2026.10.07 | ₩17,984 | ₩18,011 | ₩17,743 | ₩17,877 | -0.60% | 49만 |
| 2026.10.06 | ₩18,172 | ₩18,320 | ₩18,078 | ₩18,078 | -0.52% | 42.3만 |
| 2026.10.05 | ₩18,239 | ₩18,400 | ₩18,145 | ₩18,185 | -0.29% | 67.8만 |
| 2026.10.02 | ₩18,534 | ₩18,554 | ₩18,011 | ₩18,145 | -2.10% | 80.1만 |
| 2026.10.01 | ₩18,212 | ₩18,447 | ₩18,085 | ₩18,387 | +0.96% | 79.9만 |
| 2026.09.30 | ₩18,548 | ₩18,635 | ₩18,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,279 |
| -1.45% |
| 73.1만 |
| 2026.09.29 | ₩19,004 | ₩19,285 | ₩18,883 | ₩19,138 | +0.71% | 64.1만 |
|---|
| 2026.09.28 | ₩19,084 | ₩19,111 | ₩18,869 | ₩18,990 | -0.49% | 41.3만 |
|---|
| 2026.09.25 | ₩19,258 | ₩19,278 | ₩19,084 | ₩19,164 | -0.49% | 51.7만 |
|---|
| 2026.09.24 | ₩19,379 | ₩19,681 | ₩19,151 | ₩19,218 | -0.83% | 41.4만 |
|---|
| 2026.09.23 | ₩19,553 | ₩19,567 | ₩19,312 | ₩19,312 | -1.23% | 29.6만 |
|---|
| 2026.09.22 | ₩19,902 | ₩19,902 | ₩19,580 | ₩19,634 | -1.35% | 22.3만 |
|---|
| 2026.09.21 | ₩19,674 | ₩19,795 | ₩19,580 | ₩19,647 | -0.14% | 19.8만 |
|---|
| 2026.09.18 | ₩19,889 | ₩19,989 | ₩19,594 | ₩19,620 | -1.35% | 33.6만 |
|---|
| 2026.09.17 | ₩19,915 | ₩20,184 | ₩19,862 | ₩19,956 | +0.20% | 30.3만 |
|---|
| 2026.09.16 | ₩19,755 | ₩19,848 | ₩19,480 | ₩19,741 | -0.07% | 37.7만 |
|---|
| 2026.09.15 | ₩19,647 | ₩19,788 | ₩19,513 | ₩19,755 | +0.55% | 42.4만 |
|---|
| 2026.09.14 | ₩19,647 | ₩19,929 | ₩19,647 | ₩19,728 | +0.41% | 51.6만 |
|---|
| 2026.09.11 | ₩19,781 | ₩19,875 | ₩19,607 | ₩19,728 | -0.27% | 28.3만 |
|---|
| 2026.09.10 | ₩19,781 | ₩19,902 | ₩19,520 | ₩19,634 | -0.75% | 29만 |
|---|
| 2026.09.09 | ₩20,117 | ₩20,304 | ₩19,781 | ₩19,808 | -1.53% | 39.6만 |
|---|
| 2026.09.08 | ₩20,465 | ₩20,465 | ₩20,130 | ₩20,170 | -1.44% | 123.7만 |
|---|
| 2026.09.04 | ₩20,331 | ₩20,546 | ₩20,291 | ₩20,452 | +0.59% | 18.9만 |
|---|
| 2026.09.03 | ₩20,653 | ₩20,653 | ₩20,264 | ₩20,385 | -1.30% | 31.5만 |
|---|
| 2026.09.02 | ₩20,506 | ₩20,599 | ₩20,385 | ₩20,479 | -0.13% | 39.5만 |
|---|
| 2026.09.01 | ₩20,573 | ₩20,653 | ₩20,405 | ₩20,452 | -0.59% | 34만 |
|---|
| 2026.08.31 | ₩20,318 | ₩20,727 | ₩20,264 | ₩20,586 | +1.32% | 39.2만 |
|---|
| 2026.08.28 | ₩20,452 | ₩20,640 | ₩20,358 | ₩20,358 | -0.46% | 26.7만 |
|---|
| 2026.08.27 | ₩20,506 | ₩20,693 | ₩20,492 | ₩20,546 | +0.20% | 44.4만 |
|---|
| 2026.08.26 | ₩20,586 | ₩20,653 | ₩20,425 | ₩20,465 | -0.59% | 27.4만 |
|---|
| 2026.08.25 | ₩20,693 | ₩20,713 | ₩20,506 | ₩20,626 | -0.32% | 57.2만 |
|---|
| 2026.08.24 | ₩20,586 | ₩20,680 | ₩20,439 | ₩20,613 | +0.13% | 57만 |
|---|
| 2026.08.21 | ₩20,653 | ₩20,747 | ₩20,586 | ₩20,599 | -0.26% | 24.3만 |
|---|
| 2026.08.20 | ₩20,613 | ₩20,720 | ₩20,465 | ₩20,626 | +0.07% | 24.5만 |
|---|
| 2026.08.19 | ₩20,653 | ₩20,814 | ₩20,546 | ₩20,613 | -0.19% | 34.4만 |
|---|
| 2026.08.18 | ₩20,680 | ₩20,767 | ₩20,532 | ₩20,613 | -0.32% | 35만 |
|---|
| 2026.08.17 | ₩20,599 | ₩20,719 | ₩20,425 | ₩20,599 | 0.00% | 69.7만 |
|---|
| 2026.08.14 | ₩20,868 | ₩20,948 | ₩20,660 | ₩20,734 | -0.64% | 43만 |
|---|
| 2026.08.13 | ₩20,559 | ₩21,029 | ₩20,559 | ₩20,881 | +1.57% | 62.6만 |
|---|
| 2026.08.12 | ₩20,559 | ₩20,707 | ₩20,371 | ₩20,465 | -0.46% | 36.8만 |
|---|
| 2026.08.11 | ₩20,345 | ₩20,727 | ₩20,345 | ₩20,586 | +1.19% | 44.9만 |
|---|
| 2026.08.10 | ₩20,546 | ₩20,573 | ₩20,130 | ₩20,371 | -0.85% | 34.8만 |
|---|
| 2026.08.07 | ₩20,653 | ₩20,975 | ₩20,428 | ₩20,693 | +0.19% | 76.1만 |
|---|
| 2026.08.06 | ₩20,264 | ₩20,908 | ₩20,251 | ₩20,720 | +2.25% | 45.1만 |
|---|
| 2026.08.05 | ₩20,452 | ₩20,630 | ₩20,130 | ₩20,224 | -1.11% | 39만 |
|---|
| 2026.08.04 | ₩20,050 | ₩20,512 | ₩19,983 | ₩20,385 | +1.67% | 40.1만 |
|---|
| 2026.08.03 | ₩19,607 | ₩20,197 | ₩19,607 | ₩20,130 | +2.67% | 30.7만 |
|---|
| 2026.07.31 | ₩19,848 | ₩20,023 | ₩19,489 | ₩19,594 | -1.28% | 63.2만 |
|---|
| 2026.07.30 | ₩20,184 | ₩20,184 | ₩19,594 | ₩19,862 | -1.59% | 59.3만 |
|---|
| 2026.07.29 | ₩20,532 | ₩20,532 | ₩19,714 | ₩19,741 | -3.85% | 76.5만 |
|---|
| 2026.07.28 | ₩20,439 | ₩20,854 | ₩20,412 | ₩20,465 | +0.13% | 94만 |
|---|
| 2026.07.27 | ₩20,452 | ₩20,667 | ₩20,416 | ₩20,573 | +0.59% | 48만 |
|---|
| 2026.07.24 | ₩20,278 | ₩20,432 | ₩20,143 | ₩20,345 | +0.33% | 33.2만 |
|---|
| 2026.07.23 | ₩20,358 | ₩20,398 | ₩20,170 | ₩20,211 | -0.72% | 34.5만 |
|---|
| 2026.07.22 | ₩20,653 | ₩20,715 | ₩20,432 | ₩20,479 | -0.84% | 29.2만 |
|---|
| 2026.07.21 | ₩20,546 | ₩20,827 | ₩20,546 | ₩20,599 | +0.26% | 56.6만 |
|---|
| 2026.07.20 | ₩20,787 | ₩20,801 | ₩20,345 | ₩20,559 | -1.10% | 34.1만 |
|---|
| 2026.07.17 | ₩21,096 | ₩21,230 | ₩20,586 | ₩20,734 | -1.72% | 32만 |
|---|
| 2026.07.16 | ₩20,881 | ₩21,163 | ₩20,750 | ₩21,122 | +1.16% | 33만 |
|---|
| 2026.07.15 | ₩21,055 | ₩21,223 | ₩20,948 | ₩20,962 | -0.45% | 56.1만 |
|---|
| 2026.07.14 | ₩20,667 | ₩20,915 | ₩20,667 | ₩20,814 | +0.71% | 33.4만 |
|---|
| 2026.07.13 | ₩20,774 | ₩21,042 | ₩20,646 | ₩20,720 | -0.26% | 38.8만 |
|---|
| 2026.07.10 | ₩20,667 | ₩21,055 | ₩20,579 | ₩20,881 | +1.04% | 50.2만 |
|---|
| 2026.07.09 | ₩20,385 | ₩20,479 | ₩20,251 | ₩20,398 | +0.07% | 35.9만 |
|---|
| 2026.07.08 | ₩20,586 | ₩20,640 | ₩20,318 | ₩20,425 | -0.78% | 38.4만 |
|---|
| 2026.07.07 | ₩20,747 | ₩20,935 | ₩20,640 | ₩20,680 | -0.32% | 45.2만 |
|---|
| 2026.07.06 | ₩20,653 | ₩20,921 | ₩20,613 | ₩20,626 | -0.13% | 41.6만 |
|---|
| 2026.07.02 | ₩20,868 | ₩20,868 | ₩20,331 | ₩20,653 | -1.03% | 59.8만 |
|---|
| 2026.07.01 | ₩20,237 | ₩20,613 | ₩20,237 | ₩20,452 | +1.06% | 70.2만 |
|---|
| 2026.06.30 | ₩20,345 | ₩20,519 | ₩20,251 | ₩20,278 | -0.33% | 58.8만 |
|---|
| 2026.06.29 | ₩20,801 | ₩21,096 | ₩20,801 | ₩20,975 | +0.84% | 45.3만 |
|---|
| 2026.06.26 | ₩20,452 | ₩20,908 | ₩20,452 | ₩20,680 | +1.11% | 45.6만 |
|---|
| 2026.06.25 | ₩20,452 | ₩20,626 | ₩20,257 | ₩20,479 | +0.13% | 52.3만 |
|---|
| 2026.06.24 | ₩20,251 | ₩20,385 | ₩20,036 | ₩20,170 | -0.40% | 54.7만 |
|---|
| 2026.06.23 | ₩19,862 | ₩20,412 | ₩19,862 | ₩20,398 | +2.70% | 52.3만 |
|---|
| 2026.06.22 | ₩20,613 | ₩20,720 | ₩20,036 | ₩20,063 | -2.67% | 59.4만 |
|---|
| 2026.06.18 | ₩20,640 | ₩20,693 | ₩20,385 | ₩20,613 | -0.13% | 159.4만 |
|---|
| 2026.06.17 | ₩21,029 | ₩21,055 | ₩20,318 | ₩20,331 | -3.32% | 67.5만 |
|---|
| 2026.06.16 | ₩20,854 | ₩21,042 | ₩20,814 | ₩20,881 | +0.13% | 65.4만 |
|---|
| 2026.06.15 | ₩21,042 | ₩21,283 | ₩20,620 | ₩20,653 | -1.85% | 78.2만 |
|---|
| 2026.06.12 | ₩20,760 | ₩20,894 | ₩20,613 | ₩20,854 | +0.45% | 80.7만 |
|---|
| 2026.06.11 | ₩20,546 | ₩20,841 | ₩20,532 | ₩20,707 | +0.78% | 45.3만 |
|---|
| 2026.06.10 | ₩20,452 | ₩20,787 | ₩20,452 | ₩20,546 | +0.46% | 47.8만 |
|---|
| 2026.06.09 | ₩20,331 | ₩20,613 | ₩20,331 | ₩20,479 | +0.73% | 45.5만 |
|---|
| 2026.06.08 | ₩20,445 | ₩20,559 | ₩20,184 | ₩20,264 | -0.89% | 49.7만 |
|---|
| 2026.06.05 | ₩20,841 | ₩20,841 | ₩20,264 | ₩20,318 | -2.51% | 40만 |
|---|
| 2026.06.04 | ₩20,506 | ₩20,894 | ₩20,459 | ₩20,774 | +1.31% | 56만 |
|---|
| 2026.06.03 | ₩20,693 | ₩20,707 | ₩20,211 | ₩20,318 | -1.81% | 59.4만 |
|---|
| 2026.06.02 | ₩20,787 | ₩20,975 | ₩20,787 | ₩20,921 | +0.65% | 68.2만 |
|---|
| 2026.06.01 | ₩20,868 | ₩21,055 | ₩20,807 | ₩20,881 | +0.06% | 50만 |
|---|
| 2026.05.29 | ₩20,640 | ₩20,894 | ₩20,512 | ₩20,680 | +0.19% | 52.8만 |
|---|
| 2026.05.28 | ₩20,385 | ₩20,687 | ₩20,318 | ₩20,492 | +0.53% | 40.9만 |
|---|
| 2026.05.27 | ₩20,599 | ₩20,720 | ₩20,425 | ₩20,452 | -0.72% | 49.6만 |
|---|
| 2026.05.26 | ₩20,385 | ₩20,707 | ₩20,385 | ₩20,559 | +0.86% | 48.8만 |
|---|
| 2026.05.22 | ₩20,371 | ₩20,653 | ₩20,237 | ₩20,237 | -0.66% | 99.9만 |
|---|
| 2026.05.21 | ₩20,023 | ₩20,506 | ₩19,915 | ₩20,385 | +1.81% | 75.2만 |
|---|
| 2026.05.20 | ₩19,795 | ₩20,117 | ₩19,755 | ₩20,103 | +1.56% | 39.3만 |
|---|
| 2026.05.19 | ₩20,117 | ₩20,117 | ₩19,741 | ₩19,768 | -1.73% | 40.2만 |
|---|
| 2026.05.18 | ₩20,532 | ₩20,586 | ₩19,942 | ₩19,942 | -2.87% | 49.9만 |
|---|
| 2026.05.15 | ₩20,398 | ₩20,653 | ₩20,371 | ₩20,439 | +0.20% | 79.8만 |
|---|
| 2026.05.14 | ₩20,492 | ₩20,693 | ₩20,358 | ₩20,398 | -0.46% | 70.1만 |
|---|
| 2026.05.13 | ₩20,331 | ₩20,459 | ₩20,197 | ₩20,278 | -0.26% | 43.4만 |
|---|
| 2026.05.12 | ₩20,425 | ₩20,633 | ₩20,157 | ₩20,318 | -0.53% | 59.2만 |
|---|
| 2026.05.11 | ₩20,667 | ₩20,827 | ₩20,331 | ₩20,345 | -1.56% | 82만 |
|---|
| 2026.05.08 | ₩20,760 | ₩20,861 | ₩20,425 | ₩20,760 | 0.00% | 79.3만 |
|---|
| 2026.05.07 | ₩20,787 | ₩20,888 | ₩20,573 | ₩20,801 | +0.06% | 48.9만 |
|---|
| 2026.05.06 | ₩20,908 | ₩21,069 | ₩20,720 | ₩21,042 | +0.64% | 71만 |
|---|
| 2026.05.05 | ₩21,163 | ₩21,163 | ₩20,861 | ₩20,921 | -1.14% | 66.1만 |
|---|
| 2026.05.04 | ₩21,096 | ₩21,257 | ₩21,015 | ₩21,122 | +0.13% | 48.7만 |
|---|
| 2026.05.01 | ₩20,894 | ₩21,176 | ₩20,827 | ₩21,122 | +1.09% | 70.1만 |
|---|
| 2026.04.30 | ₩20,278 | ₩20,848 | ₩20,264 | ₩20,801 | +2.58% | 57.4만 |
|---|
| 2026.04.29 | ₩20,318 | ₩20,445 | ₩20,090 | ₩20,237 | -0.40% | 44.2만 |
|---|
| 2026.04.28 | ₩20,237 | ₩20,532 | ₩20,197 | ₩20,385 | +0.73% | 92.1만 |
|---|
| 2026.04.27 | ₩20,117 | ₩20,385 | ₩20,090 | ₩20,197 | +0.40% | 103.8만 |
|---|
| 2026.04.24 | ₩20,170 | ₩20,439 | ₩20,076 | ₩20,157 | -0.07% | 60만 |
|---|
| 2026.04.23 | ₩20,412 | ₩20,526 | ₩19,996 | ₩20,103 | -1.51% | 72.5만 |
|---|
| 2026.04.22 | ₩20,693 | ₩20,827 | ₩20,358 | ₩20,412 | -1.36% | 47.4만 |
|---|
| 2026.04.21 | ₩20,827 | ₩20,935 | ₩20,371 | ₩20,385 | -2.12% | 80.5만 |
|---|
| 2026.04.20 | ₩20,439 | ₩20,787 | ₩20,439 | ₩20,734 | +1.44% | 110.5만 |
|---|
| 2026.04.17 | ₩20,506 | ₩20,921 | ₩20,506 | ₩20,599 | +0.46% | 79.9만 |
|---|
| 2026.04.16 | ₩20,667 | ₩20,667 | ₩20,398 | ₩20,465 | -0.97% | 61.8만 |
|---|
| 2026.04.15 | ₩20,237 | ₩20,653 | ₩20,237 | ₩20,546 | +1.52% | 101.1만 |
|---|
| 2026.04.14 | ₩19,687 | ₩20,304 | ₩19,687 | ₩20,170 | +2.45% | 127.2만 |
|---|
| 2026.04.13 | ₩19,124 | ₩19,620 | ₩19,124 | ₩19,607 | +2.52% | 57.2만 |
|---|
| 2026.04.10 | ₩19,352 | ₩19,352 | ₩19,118 | ₩19,245 | -0.55% | 69.6만 |
|---|
| 2026.04.09 | ₩19,044 | ₩19,178 | ₩18,782 | ₩19,084 | +0.21% | 70.2만 |
|---|
| 2026.04.08 | ₩19,379 | ₩19,647 | ₩18,993 | ₩19,111 | -1.38% | 56.9만 |
|---|
| 2026.04.07 | ₩19,044 | ₩19,232 | ₩19,017 | ₩19,111 | +0.35% | 60.7만 |
|---|
| 2026.04.06 | ₩18,963 | ₩19,211 | ₩18,883 | ₩19,178 | +1.13% | 45.3만 |
|---|
| 2026.04.02 | ₩18,373 | ₩18,977 | ₩18,320 | ₩18,950 | +3.14% | 63.5만 |
|---|
| 2026.04.01 | ₩18,749 | ₩18,774 | ₩18,480 | ₩18,534 | -1.14% | 74.5만 |
|---|
| 2026.03.31 | ₩18,883 | ₩18,883 | ₩18,373 | ₩18,722 | -0.85% | 91.3만 |
|---|
| 2026.03.30 | ₩18,843 | ₩19,118 | ₩18,722 | ₩18,923 | +0.43% | 82.9만 |
|---|
| 2026.03.27 | ₩19,325 | ₩19,372 | ₩18,776 | ₩18,789 | -2.78% | 99.4만 |
|---|
| 2026.03.26 | ₩19,567 | ₩19,803 | ₩19,325 | ₩19,352 | -1.10% | 63.9만 |
|---|
| 2026.03.25 | ₩19,661 | ₩19,822 | ₩19,446 | ₩19,580 | -0.41% | 45.1만 |
|---|
| 2026.03.24 | ₩19,674 | ₩19,701 | ₩19,325 | ₩19,473 | -1.02% | 66.3만 |
|---|
| 2026.03.23 | ₩19,580 | ₩19,929 | ₩19,285 | ₩19,741 | +0.82% | 88.9만 |
|---|
| 2026.03.20 | ₩19,714 | ₩19,781 | ₩19,312 | ₩19,312 | -2.04% | 121.5만 |
|---|
| 2026.03.19 | ₩19,580 | ₩19,835 | ₩19,527 | ₩19,594 | +0.07% | 59.3만 |
|---|
| 2026.03.18 | ₩19,527 | ₩19,889 | ₩19,527 | ₩19,620 | +0.48% | 58만 |
|---|
| 2026.03.17 | ₩19,312 | ₩19,728 | ₩19,232 | ₩19,661 | +1.81% | 81.2만 |
|---|
| 2026.03.16 | ₩19,687 | ₩19,687 | ₩19,201 | ₩19,205 | -2.45% | 88.3만 |
|---|
| 2026.03.13 | ₩19,607 | ₩19,936 | ₩19,500 | ₩19,594 | -0.07% | 85.7만 |
|---|
| 2026.03.12 | ₩19,460 | ₩19,761 | ₩19,446 | ₩19,500 | +0.21% | 99.2만 |
|---|
| 2026.03.11 | ₩19,527 | ₩19,835 | ₩19,419 | ₩19,553 | +0.14% | 156.4만 |
|---|
| 2026.03.10 | ₩19,915 | ₩19,929 | ₩19,473 | ₩19,486 | -2.15% | 93만 |
|---|
| 2026.03.09 | ₩19,620 | ₩19,848 | ₩19,366 | ₩19,795 | +0.89% | 59.6만 |
|---|
| 2026.03.06 | ₩19,781 | ₩19,889 | ₩19,460 | ₩19,795 | +0.07% | 49.5만 |
|---|
| 2026.03.05 | ₩19,822 | ₩20,278 | ₩19,822 | ₩19,835 | +0.07% | 68.4만 |
|---|
| 2026.03.04 | ₩19,848 | ₩20,237 | ₩19,741 | ₩19,983 | +0.68% | 92.8만 |
|---|
| 2026.03.03 | ₩19,406 | ₩19,848 | ₩19,392 | ₩19,553 | +0.76% | 90만 |
|---|
| 2026.03.02 | ₩19,580 | ₩20,023 | ₩19,111 | ₩19,755 | +0.89% | 89만 |
|---|
| 2026.02.27 | ₩20,264 | ₩20,465 | ₩19,634 | ₩19,848 | -2.05% | 209.8만 |
|---|
| 2026.02.26 | ₩21,002 | ₩21,002 | ₩20,385 | ₩20,747 | -1.21% | 74.6만 |
|---|
| 2026.02.25 | ₩20,640 | ₩20,975 | ₩20,371 | ₩20,948 | +1.49% | 56.5만 |
|---|
| 2026.02.24 | ₩20,586 | ₩21,069 | ₩20,492 | ₩20,640 | +0.26% | 87.7만 |
|---|
| 2026.02.23 | ₩20,774 | ₩21,002 | ₩20,385 | ₩20,559 | -1.03% | 92.6만 |
|---|
| 2026.02.20 | ₩20,693 | ₩20,975 | ₩20,519 | ₩20,921 | +1.10% | 78.4만 |
|---|
| 2026.02.19 | ₩20,988 | ₩21,109 | ₩20,506 | ₩20,868 | -0.58% | 75.6만 |
|---|
| 2026.02.18 | ₩20,921 | ₩21,263 | ₩20,854 | ₩21,190 | +1.28% | 54.8만 |
|---|
| 2026.02.17 | ₩21,190 | ₩21,263 | ₩20,653 | ₩20,988 | -0.95% | 71.5만 |
|---|
| 2026.02.13 | ₩21,337 | ₩21,337 | ₩20,707 | ₩21,176 | -0.75% | 115.5만 |
|---|
| 2026.02.12 | ₩21,431 | ₩21,672 | ₩21,096 | ₩21,364 | -0.31% | 85.1만 |
|---|
| 2026.02.11 | ₩21,418 | ₩21,525 | ₩21,203 | ₩21,418 | 0.00% | 91.6만 |
|---|
| 2026.02.10 | ₩21,015 | ₩21,438 | ₩20,945 | ₩21,377 | +1.72% | 75.4만 |
|---|
| 2026.02.09 | ₩20,331 | ₩21,029 | ₩20,251 | ₩21,002 | +3.30% | 91.8만 |
|---|
| 2026.02.06 | ₩20,143 | ₩20,432 | ₩20,050 | ₩20,358 | +1.07% | 133.6만 |
|---|
| 2026.02.05 | ₩20,519 | ₩20,566 | ₩19,862 | ₩19,983 | -2.61% | 111.4만 |
|---|
| 2026.02.04 | ₩20,479 | ₩20,814 | ₩20,385 | ₩20,626 | +0.72% | 103.8만 |
|---|
| 2026.02.03 | ₩21,069 | ₩21,082 | ₩20,261 | ₩20,385 | -3.25% | 127.6만 |
|---|
| 2026.02.02 | ₩21,713 | ₩21,726 | ₩20,901 | ₩21,069 | -2.96% | 160.3만 |
|---|
| 2026.01.30 | ₩21,753 | ₩21,847 | ₩21,498 | ₩21,726 | -0.12% | 43.7만 |
|---|
| 2026.01.29 | ₩21,726 | ₩21,887 | ₩21,605 | ₩21,739 | +0.06% | 49.3만 |
|---|
| 2026.01.28 | ₩21,994 | ₩22,195 | ₩21,753 | ₩21,766 | -1.04% | 82.6만 |
|---|
| 2026.01.27 | ₩21,659 | ₩22,034 | ₩21,659 | ₩21,954 | +1.36% | 51.9만 |
|---|
| 2026.01.26 | ₩21,887 | ₩22,021 | ₩21,471 | ₩21,780 | -0.49% | 83.1만 |
|---|
| 2026.01.23 | ₩22,142 | ₩22,329 | ₩21,874 | ₩21,887 | -1.15% | 66.7만 |
|---|
| 2026.01.22 | ₩22,222 | ₩22,423 | ₩22,155 | ₩22,195 | -0.12% | 45만 |
|---|
| 2026.01.21 | ₩22,008 | ₩22,182 | ₩21,941 | ₩22,155 | +0.67% | 48.2만 |
|---|
| 2026.01.20 | ₩21,941 | ₩22,021 | ₩21,780 | ₩21,900 | -0.18% | 64.1만 |
|---|
| 2026.01.16 | ₩22,464 | ₩22,557 | ₩22,195 | ₩22,195 | -1.19% | 41.6만 |
|---|
| 2026.01.15 | ₩22,437 | ₩22,779 | ₩22,316 | ₩22,611 | +0.78% | 72.4만 |
|---|
| 2026.01.14 | ₩21,914 | ₩22,423 | ₩21,793 | ₩22,410 | +2.26% | 68.1만 |
|---|
| 2026.01.13 | ₩22,088 | ₩22,101 | ₩21,760 | ₩21,874 | -0.97% | 68.2만 |
|---|
| 2026.01.12 | ₩22,142 | ₩22,222 | ₩21,887 | ₩21,967 | -0.79% | 78.7만 |
|---|
| 2026.01.09 | ₩22,236 | ₩22,356 | ₩22,155 | ₩22,289 | +0.24% | 59.4만 |
|---|
| 2026.01.08 | ₩21,578 | ₩22,336 | ₩21,578 | ₩22,182 | +2.80% | 107.8만 |
|---|
| 2026.01.07 | ₩22,262 | ₩22,557 | ₩21,491 | ₩21,552 | -3.19% | 209.9만 |
|---|
| 2026.01.06 | ₩22,584 | ₩22,611 | ₩22,222 | ₩22,464 | -0.53% | 69.9만 |
|---|
| 2026.01.05 | ₩22,142 | ₩22,692 | ₩22,075 | ₩22,584 | +2.00% | 93.3만 |
|---|
| 2026.01.02 | ₩22,128 | ₩22,256 | ₩21,793 | ₩22,075 | -0.24% | 97.7만 |
|---|
| 2025.12.31 | ₩22,088 | ₩22,262 | ₩21,959 | ₩22,101 | +0.06% | 153.3만 |
|---|
| 2025.12.30 | ₩22,665 | ₩22,890 | ₩22,651 | ₩22,772 | +0.47% | 109.9만 |
|---|
| 2025.12.29 | ₩22,718 | ₩22,920 | ₩22,598 | ₩22,651 | -0.30% | 144.8만 |
|---|
| 2025.12.26 | ₩22,544 | ₩22,772 | ₩22,531 | ₩22,759 | +0.95% | 92.2만 |
|---|
| 2025.12.24 | ₩22,356 | ₩22,537 | ₩22,316 | ₩22,490 | +0.60% | 44.4만 |
|---|
| 2025.12.23 | ₩22,625 | ₩22,785 | ₩22,329 | ₩22,356 | -1.19% | 95.8만 |
|---|
| 2025.12.22 | ₩22,759 | ₩22,853 | ₩22,544 | ₩22,625 | -0.59% | 102.2만 |
|---|
| 2025.12.19 | ₩22,879 | ₩22,925 | ₩22,604 | ₩22,705 | -0.76% | 115.5만 |
|---|
| 2025.12.18 | ₩23,067 | ₩23,101 | ₩22,832 | ₩22,853 | -0.93% | 109.3만 |
|---|
| 2025.12.17 | ₩23,215 | ₩23,295 | ₩22,946 | ₩23,000 | -0.92% | 85.7만 |
|---|
| 2025.12.16 | ₩23,121 | ₩23,295 | ₩22,946 | ₩23,067 | -0.23% | 71.9만 |
|---|
| 2025.12.15 | ₩23,241 | ₩23,322 | ₩22,886 | ₩23,094 | -0.63% | 91.5만 |
|---|
| 2025.12.12 | ₩23,536 | ₩23,657 | ₩23,134 | ₩23,255 | -1.20% | 89.1만 |
|---|
| 2025.12.11 | ₩23,711 | ₩23,832 | ₩23,362 | ₩23,389 | -1.36% | 57.4만 |
|---|
| 2025.12.10 | ₩23,818 | ₩24,019 | ₩23,771 | ₩23,858 | +0.17% | 82.5만 |
|---|
| 2025.12.09 | ₩23,577 | ₩23,832 | ₩23,577 | ₩23,751 | +0.74% | 78.6만 |
|---|
| 2025.12.08 | ₩23,483 | ₩23,630 | ₩23,389 | ₩23,577 | +0.40% | 54만 |
|---|
| 2025.12.05 | ₩23,443 | ₩23,724 | ₩23,335 | ₩23,523 | +0.34% | 44.6만 |
|---|
| 2025.12.04 | ₩23,215 | ₩23,510 | ₩23,215 | ₩23,496 | +1.21% | 80.9만 |
|---|
| 2025.12.03 | ₩23,067 | ₩23,376 | ₩23,067 | ₩23,335 | +1.16% | 92.8만 |
|---|
| 2025.12.02 | ₩23,000 | ₩23,040 | ₩22,812 | ₩22,973 | -0.12% | 53.8만 |
|---|
| 2025.12.01 | ₩23,067 | ₩23,241 | ₩22,899 | ₩23,000 | -0.29% | 70.3만 |
|---|
| 2025.11.28 | ₩22,960 | ₩23,188 | ₩22,960 | ₩23,188 | +0.99% | 33.4만 |
|---|
| 2025.11.26 | ₩22,832 | ₩23,013 | ₩22,665 | ₩22,933 | +0.44% | 77.9만 |
|---|
| 2025.11.25 | ₩22,933 | ₩23,134 | ₩22,906 | ₩23,121 | +0.82% | 100만 |
|---|
| 2025.11.24 | ₩22,450 | ₩22,920 | ₩22,450 | ₩22,812 | +1.61% | 100.7만 |
|---|
| 2025.11.21 | ₩22,101 | ₩22,625 | ₩22,076 | ₩22,464 | +1.64% | 84.6만 |
|---|
| 2025.11.20 | ₩22,048 | ₩22,370 | ₩22,021 | ₩22,061 | +0.06% | 77만 |
|---|
| 2025.11.19 | ₩22,209 | ₩22,303 | ₩21,967 | ₩21,967 | -1.09% | 67.4만 |
|---|
| 2025.11.18 | ₩22,008 | ₩22,262 | ₩21,947 | ₩22,222 | +0.98% | 80만 |
|---|
| 2025.11.17 | ₩22,410 | ₩22,490 | ₩22,021 | ₩22,155 | -1.14% | 92.6만 |
|---|
| 2025.11.14 | ₩22,303 | ₩22,437 | ₩22,159 | ₩22,397 | +0.42% | 61.3만 |
|---|
| 2025.11.13 | ₩22,490 | ₩22,591 | ₩22,316 | ₩22,423 | -0.30% | 56.8만 |
|---|
| 2025.11.12 | ₩22,464 | ₩22,557 | ₩22,356 | ₩22,477 | +0.06% | 49.3만 |
|---|
| 2025.11.11 | ₩22,236 | ₩22,591 | ₩22,236 | ₩22,397 | +0.72% | 75.2만 |
|---|
| 2025.11.10 | ₩22,195 | ₩22,289 | ₩21,914 | ₩22,061 | -0.60% | 79.3만 |
|---|
| 2025.11.07 | ₩21,954 | ₩22,249 | ₩21,566 | ₩22,075 | +0.55% | 104.8만 |
|---|
| 2025.11.06 | ₩22,665 | ₩22,745 | ₩22,276 | ₩22,289 | -1.66% | 68.1만 |
|---|
| 2025.11.05 | ₩22,611 | ₩22,638 | ₩22,343 | ₩22,598 | -0.06% | 52.2만 |
|---|
| 2025.11.04 | ₩22,665 | ₩22,873 | ₩22,544 | ₩22,651 | -0.06% | 85.1만 |
|---|
| 2025.11.03 | ₩22,678 | ₩22,920 | ₩22,678 | ₩22,906 | +1.01% | 56만 |
|---|
| 2025.10.31 | ₩22,531 | ₩22,826 | ₩22,410 | ₩22,732 | +0.89% | 59.7만 |
|---|
| 2025.10.30 | ₩22,785 | ₩22,785 | ₩22,370 | ₩22,557 | -1.00% | 102.7만 |
|---|
| 2025.10.29 | ₩23,188 | ₩23,335 | ₩22,785 | ₩22,879 | -1.33% | 100.8만 |
|---|
| 2025.10.28 | ₩23,402 | ₩23,510 | ₩23,308 | ₩23,308 | -0.40% | 114.8만 |
|---|
| 2025.10.27 | ₩23,040 | ₩23,355 | ₩22,920 | ₩23,295 | +1.11% | 81.9만 |
|---|
| 2025.10.24 | ₩23,013 | ₩23,201 | ₩22,946 | ₩23,000 | -0.06% | 115.1만 |
|---|
| 2025.10.23 | ₩22,785 | ₩22,906 | ₩22,678 | ₩22,853 | +0.29% | 62.5만 |
|---|
| 2025.10.22 | ₩22,812 | ₩22,889 | ₩22,574 | ₩22,732 | -0.35% | 58.8만 |
|---|
| 2025.10.21 | ₩22,705 | ₩23,087 | ₩22,678 | ₩22,826 | +0.53% | 62.1만 |
|---|
| 2025.10.20 | ₩22,584 | ₩22,705 | ₩22,410 | ₩22,692 | +0.48% | 71.8만 |
|---|
| 2025.10.17 | ₩22,517 | ₩22,732 | ₩22,356 | ₩22,557 | +0.18% | 106.1만 |
|---|
| 2025.10.16 | ₩22,906 | ₩22,906 | ₩22,450 | ₩22,464 | -1.93% | 88.6만 |
|---|
| 2025.10.15 | ₩23,040 | ₩23,054 | ₩22,678 | ₩22,785 | -1.11% | 85.2만 |
|---|
| 2025.10.14 | ₩22,464 | ₩23,000 | ₩22,464 | ₩22,853 | +1.73% | 80.8만 |
|---|
| 2025.10.13 | ₩21,887 | ₩22,826 | ₩21,790 | ₩22,745 | +3.92% | 124.4만 |
|---|
| 2025.10.10 | ₩21,887 | ₩22,148 | ₩21,471 | ₩21,632 | -1.16% | 85.3만 |
|---|