시장 데이터를 불러오는 중
전체 종목
FS Credit Opportunities Corp. Common Stock 과거 주가
FS Credit Opportunities Corp. Common Stock · FSCO · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FS Credit Opportunities Corp. Common Stock · FSCO · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,657 | ₩6,704 | ₩6,597 | ₩6,697 | +0.60% | 91.2만 |
| 2026.10.08 | ₩6,537 | ₩6,644 | ₩6,497 | ₩6,644 | +1.63% | 104.7만 |
| 2026.10.07 | ₩6,684 | ₩6,697 | ₩6,537 | ₩6,550 | -2.00% | 218.8만 |
| 2026.10.06 | ₩6,764 | ₩6,765 | ₩6,684 | ₩6,724 | -0.59% | 124만 |
| 2026.10.05 | ₩6,830 | ₩6,911 | ₩6,737 | ₩6,764 | -0.98% | 90.6만 |
| 2026.10.02 | ₩6,884 | ₩6,964 | ₩6,817 | ₩6,817 | -0.97% | 125.6만 |
| 2026.10.01 | ₩6,897 | ₩6,903 | ₩6,710 | ₩6,830 | -0.97% | 165.8만 |
| 2026.09.30 | ₩6,937 | ₩6,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,884 |
| -0.77% |
| 84.7만 |
| 2026.09.29 | ₩6,764 | ₩6,931 | ₩6,750 | ₩6,911 | +2.17% | 108.6만 |
|---|
| 2026.09.28 | ₩6,804 | ₩6,817 | ₩6,697 | ₩6,724 | -1.18% | 86만 |
|---|
| 2026.09.25 | ₩6,790 | ₩6,884 | ₩6,737 | ₩6,817 | +0.39% | 115.5만 |
|---|
| 2026.09.24 | ₩7,031 | ₩7,071 | ₩6,737 | ₩6,737 | -4.17% | 95.8만 |
|---|
| 2026.09.23 | ₩7,217 | ₩7,217 | ₩7,024 | ₩7,031 | -2.59% | 129.9만 |
|---|
| 2026.09.22 | ₩7,217 | ₩7,364 | ₩7,164 | ₩7,364 | +2.03% | 167.9만 |
|---|
| 2026.09.21 | ₩7,097 | ₩7,191 | ₩7,057 | ₩7,191 | +1.32% | 130.1만 |
|---|
| 2026.09.18 | ₩7,097 | ₩7,117 | ₩7,004 | ₩7,004 | -1.32% | 56.4만 |
|---|
| 2026.09.17 | ₩7,017 | ₩7,111 | ₩7,004 | ₩7,111 | +1.33% | 80.4만 |
|---|
| 2026.09.16 | ₩6,977 | ₩7,091 | ₩6,964 | ₩6,991 | +0.19% | 70.6만 |
|---|
| 2026.09.15 | ₩6,937 | ₩7,031 | ₩6,897 | ₩6,991 | +0.77% | 83.4만 |
|---|
| 2026.09.14 | ₩6,937 | ₩6,951 | ₩6,844 | ₩6,937 | 0.00% | 105.6만 |
|---|
| 2026.09.11 | ₩6,964 | ₩6,964 | ₩6,911 | ₩6,937 | -0.38% | 76만 |
|---|
| 2026.09.10 | ₩7,017 | ₩7,017 | ₩6,897 | ₩6,937 | -1.14% | 98.1만 |
|---|
| 2026.09.09 | ₩7,017 | ₩7,044 | ₩7,004 | ₩7,017 | 0.00% | 79.1만 |
|---|
| 2026.09.08 | ₩7,057 | ₩7,071 | ₩7,017 | ₩7,031 | -0.38% | 55.6만 |
|---|
| 2026.09.04 | ₩7,017 | ₩7,071 | ₩6,964 | ₩7,071 | +0.76% | 85.2만 |
|---|
| 2026.09.03 | ₩7,004 | ₩7,017 | ₩6,964 | ₩7,017 | +0.19% | 52.5만 |
|---|
| 2026.09.02 | ₩6,937 | ₩7,004 | ₩6,937 | ₩6,991 | +0.77% | 86.3만 |
|---|
| 2026.09.01 | ₩6,897 | ₩6,991 | ₩6,884 | ₩6,924 | +0.39% | 73만 |
|---|
| 2026.08.31 | ₩6,937 | ₩7,004 | ₩6,897 | ₩6,911 | -0.38% | 133.1만 |
|---|
| 2026.08.28 | ₩6,830 | ₩6,949 | ₩6,826 | ₩6,911 | +1.17% | 73.9만 |
|---|
| 2026.08.27 | ₩6,804 | ₩6,857 | ₩6,764 | ₩6,830 | +0.39% | 95.9만 |
|---|
| 2026.08.26 | ₩6,777 | ₩6,857 | ₩6,764 | ₩6,830 | +0.79% | 77만 |
|---|
| 2026.08.25 | ₩6,804 | ₩6,804 | ₩6,737 | ₩6,764 | -0.59% | 68.4만 |
|---|
| 2026.08.24 | ₩6,804 | ₩6,871 | ₩6,790 | ₩6,817 | +0.20% | 84.8만 |
|---|
| 2026.08.21 | ₩6,911 | ₩6,937 | ₩6,871 | ₩6,911 | 0.00% | 73.3만 |
|---|
| 2026.08.20 | ₩6,884 | ₩6,924 | ₩6,851 | ₩6,857 | -0.39% | 110.4만 |
|---|
| 2026.08.19 | ₩6,884 | ₩6,937 | ₩6,844 | ₩6,897 | +0.19% | 78.8만 |
|---|
| 2026.08.18 | ₩6,790 | ₩6,877 | ₩6,724 | ₩6,871 | +1.18% | 76.3만 |
|---|
| 2026.08.17 | ₩6,857 | ₩6,871 | ₩6,784 | ₩6,804 | -0.78% | 87.5만 |
|---|
| 2026.08.14 | ₩6,777 | ₩6,857 | ₩6,750 | ₩6,817 | +0.59% | 99만 |
|---|
| 2026.08.13 | ₩6,830 | ₩6,897 | ₩6,737 | ₩6,790 | -0.59% | 109.5만 |
|---|
| 2026.08.12 | ₩6,777 | ₩6,844 | ₩6,764 | ₩6,804 | +0.39% | 102.1만 |
|---|
| 2026.08.11 | ₩6,724 | ₩6,737 | ₩6,657 | ₩6,724 | 0.00% | 64.7만 |
|---|
| 2026.08.10 | ₩6,697 | ₩6,732 | ₩6,657 | ₩6,684 | -0.20% | 57.5만 |
|---|
| 2026.08.07 | ₩6,630 | ₩6,750 | ₩6,630 | ₩6,710 | +1.21% | 89.4만 |
|---|
| 2026.08.06 | ₩6,564 | ₩6,657 | ₩6,564 | ₩6,630 | +1.02% | 50.9만 |
|---|
| 2026.08.05 | ₩6,617 | ₩6,624 | ₩6,550 | ₩6,577 | -0.60% | 104.8만 |
|---|
| 2026.08.04 | ₩6,684 | ₩6,710 | ₩6,604 | ₩6,617 | -1.00% | 102.9만 |
|---|
| 2026.08.03 | ₩6,617 | ₩6,724 | ₩6,617 | ₩6,657 | +0.60% | 102만 |
|---|
| 2026.07.31 | ₩6,670 | ₩6,670 | ₩6,590 | ₩6,604 | -1.00% | 89.6만 |
|---|
| 2026.07.30 | ₩6,630 | ₩6,697 | ₩6,577 | ₩6,630 | 0.00% | 112.5만 |
|---|
| 2026.07.29 | ₩6,564 | ₩6,630 | ₩6,544 | ₩6,590 | +0.41% | 79.5만 |
|---|
| 2026.07.28 | ₩6,537 | ₩6,617 | ₩6,510 | ₩6,590 | +0.82% | 89.3만 |
|---|
| 2026.07.27 | ₩6,537 | ₩6,590 | ₩6,497 | ₩6,550 | +0.20% | 84.6만 |
|---|
| 2026.07.24 | ₩6,497 | ₩6,620 | ₩6,470 | ₩6,524 | +0.41% | 82.9만 |
|---|
| 2026.07.23 | ₩6,577 | ₩6,644 | ₩6,564 | ₩6,577 | 0.00% | 80.2만 |
|---|
| 2026.07.22 | ₩6,604 | ₩6,652 | ₩6,590 | ₩6,644 | +0.61% | 57.1만 |
|---|
| 2026.07.21 | ₩6,617 | ₩6,670 | ₩6,596 | ₩6,644 | +0.40% | 83.3만 |
|---|
| 2026.07.20 | ₩6,590 | ₩6,610 | ₩6,524 | ₩6,590 | 0.00% | 83만 |
|---|
| 2026.07.17 | ₩6,470 | ₩6,577 | ₩6,457 | ₩6,550 | +1.24% | 153.1만 |
|---|
| 2026.07.16 | ₩6,417 | ₩6,506 | ₩6,404 | ₩6,444 | +0.42% | 179.9만 |
|---|
| 2026.07.15 | ₩6,377 | ₩6,496 | ₩6,377 | ₩6,417 | +0.63% | 86.3만 |
|---|
| 2026.07.14 | ₩6,484 | ₩6,497 | ₩6,337 | ₩6,350 | -2.06% | 93.2만 |
|---|
| 2026.07.13 | ₩6,497 | ₩6,524 | ₩6,390 | ₩6,444 | -0.82% | 66.1만 |
|---|
| 2026.07.10 | ₩6,457 | ₩6,550 | ₩6,457 | ₩6,510 | +0.83% | 59.5만 |
|---|
| 2026.07.09 | ₩6,457 | ₩6,524 | ₩6,430 | ₩6,470 | +0.21% | 81만 |
|---|
| 2026.07.08 | ₩6,470 | ₩6,537 | ₩6,430 | ₩6,484 | +0.21% | 61.4만 |
|---|
| 2026.07.07 | ₩6,550 | ₩6,590 | ₩6,508 | ₩6,537 | -0.20% | 81만 |
|---|
| 2026.07.06 | ₩6,604 | ₩6,657 | ₩6,564 | ₩6,590 | -0.20% | 96.6만 |
|---|
| 2026.07.02 | ₩6,670 | ₩6,704 | ₩6,577 | ₩6,604 | -1.00% | 69.4만 |
|---|
| 2026.07.01 | ₩6,604 | ₩6,670 | ₩6,552 | ₩6,670 | +1.01% | 112.8만 |
|---|
| 2026.06.30 | ₩6,630 | ₩6,657 | ₩6,510 | ₩6,657 | +0.40% | 94만 |
|---|
| 2026.06.29 | ₩6,484 | ₩6,604 | ₩6,476 | ₩6,577 | +1.44% | 73만 |
|---|
| 2026.06.26 | ₩6,297 | ₩6,484 | ₩6,297 | ₩6,444 | +2.33% | 100.2만 |
|---|
| 2026.06.25 | ₩6,337 | ₩6,424 | ₩6,310 | ₩6,324 | -0.21% | 65.5만 |
|---|
| 2026.06.24 | ₩6,337 | ₩6,404 | ₩6,257 | ₩6,324 | -0.21% | 114.7만 |
|---|
| 2026.06.23 | ₩6,350 | ₩6,404 | ₩6,310 | ₩6,350 | 0.00% | 85.1만 |
|---|
| 2026.06.22 | ₩6,644 | ₩6,684 | ₩6,430 | ₩6,457 | -2.81% | 133.9만 |
|---|
| 2026.06.18 | ₩6,590 | ₩6,657 | ₩6,564 | ₩6,577 | -0.20% | 113만 |
|---|
| 2026.06.17 | ₩6,564 | ₩6,630 | ₩6,537 | ₩6,617 | +0.81% | 106만 |
|---|
| 2026.06.16 | ₩6,497 | ₩6,630 | ₩6,484 | ₩6,577 | +1.23% | 107.9만 |
|---|
| 2026.06.15 | ₩6,457 | ₩6,617 | ₩6,430 | ₩6,524 | +1.03% | 145.8만 |
|---|
| 2026.06.12 | ₩6,577 | ₩6,577 | ₩6,417 | ₩6,417 | -2.43% | 112.8만 |
|---|
| 2026.06.11 | ₩6,404 | ₩6,537 | ₩6,357 | ₩6,524 | +1.87% | 137.1만 |
|---|
| 2026.06.10 | ₩6,270 | ₩6,584 | ₩6,270 | ₩6,430 | +2.55% | 138.6만 |
|---|
| 2026.06.09 | ₩6,324 | ₩6,417 | ₩6,231 | ₩6,337 | +0.21% | 163.6만 |
|---|
| 2026.06.08 | ₩6,404 | ₩6,528 | ₩6,243 | ₩6,297 | -1.67% | 147.7만 |
|---|
| 2026.06.05 | ₩6,550 | ₩6,604 | ₩6,350 | ₩6,404 | -2.24% | 126.4만 |
|---|
| 2026.06.04 | ₩6,484 | ₩6,657 | ₩6,484 | ₩6,550 | +1.03% | 111만 |
|---|
| 2026.06.03 | ₩6,537 | ₩6,684 | ₩6,484 | ₩6,484 | -0.82% | 129.2만 |
|---|
| 2026.06.02 | ₩6,644 | ₩6,710 | ₩6,537 | ₩6,564 | -1.20% | 158.9만 |
|---|
| 2026.06.01 | ₩6,644 | ₩6,737 | ₩6,537 | ₩6,670 | +0.40% | 197.2만 |
|---|
| 2026.05.29 | ₩6,777 | ₩6,804 | ₩6,637 | ₩6,737 | -0.59% | 148.4만 |
|---|
| 2026.05.28 | ₩6,604 | ₩6,797 | ₩6,604 | ₩6,764 | +2.42% | 86.8만 |
|---|
| 2026.05.27 | ₩6,697 | ₩6,750 | ₩6,617 | ₩6,644 | -0.80% | 111.1만 |
|---|
| 2026.05.26 | ₩6,764 | ₩6,790 | ₩6,684 | ₩6,724 | -0.59% | 103.6만 |
|---|
| 2026.05.22 | ₩6,630 | ₩6,764 | ₩6,630 | ₩6,750 | +1.81% | 88.8만 |
|---|
| 2026.05.21 | ₩6,604 | ₩6,657 | ₩6,537 | ₩6,617 | +0.20% | 135.8만 |
|---|
| 2026.05.20 | ₩6,737 | ₩6,756 | ₩6,670 | ₩6,697 | -0.59% | 77.7만 |
|---|
| 2026.05.19 | ₩6,777 | ₩6,844 | ₩6,697 | ₩6,737 | -0.59% | 93.5만 |
|---|
| 2026.05.18 | ₩6,790 | ₩6,817 | ₩6,704 | ₩6,804 | +0.20% | 55.1만 |
|---|
| 2026.05.15 | ₩6,830 | ₩6,837 | ₩6,764 | ₩6,764 | -0.98% | 64.5만 |
|---|
| 2026.05.14 | ₩6,844 | ₩6,911 | ₩6,830 | ₩6,857 | +0.19% | 87.4만 |
|---|
| 2026.05.13 | ₩6,790 | ₩6,871 | ₩6,777 | ₩6,844 | +0.79% | 83.4만 |
|---|
| 2026.05.12 | ₩6,804 | ₩6,884 | ₩6,777 | ₩6,804 | 0.00% | 103.2만 |
|---|
| 2026.05.11 | ₩6,844 | ₩6,923 | ₩6,804 | ₩6,830 | -0.19% | 98.1만 |
|---|
| 2026.05.08 | ₩6,871 | ₩6,897 | ₩6,817 | ₩6,871 | 0.00% | 90.7만 |
|---|
| 2026.05.07 | ₩6,844 | ₩6,937 | ₩6,817 | ₩6,871 | +0.39% | 111만 |
|---|
| 2026.05.06 | ₩7,044 | ₩7,131 | ₩6,977 | ₩6,977 | -0.95% | 74.3만 |
|---|
| 2026.05.05 | ₩6,911 | ₩7,071 | ₩6,911 | ₩7,071 | +2.32% | 91만 |
|---|
| 2026.05.04 | ₩7,031 | ₩7,031 | ₩6,877 | ₩6,924 | -1.52% | 95.9만 |
|---|
| 2026.05.01 | ₩7,057 | ₩7,091 | ₩7,017 | ₩7,044 | -0.19% | 102만 |
|---|
| 2026.04.30 | ₩6,964 | ₩7,064 | ₩6,937 | ₩7,004 | +0.57% | 136.1만 |
|---|
| 2026.04.29 | ₩6,777 | ₩6,937 | ₩6,710 | ₩6,911 | +1.97% | 148만 |
|---|
| 2026.04.28 | ₩6,764 | ₩6,871 | ₩6,737 | ₩6,764 | 0.00% | 130.7만 |
|---|
| 2026.04.27 | ₩6,657 | ₩6,777 | ₩6,657 | ₩6,750 | +1.40% | 130.9만 |
|---|
| 2026.04.24 | ₩6,724 | ₩6,737 | ₩6,604 | ₩6,670 | -0.79% | 138.5만 |
|---|
| 2026.04.23 | ₩6,830 | ₩6,846 | ₩6,657 | ₩6,657 | -2.54% | 98만 |
|---|
| 2026.04.22 | ₩6,911 | ₩6,964 | ₩6,837 | ₩6,884 | -0.39% | 84.8만 |
|---|
| 2026.04.21 | ₩7,004 | ₩7,031 | ₩6,871 | ₩6,884 | -1.71% | 93.1만 |
|---|
| 2026.04.20 | ₩6,977 | ₩7,057 | ₩6,977 | ₩7,004 | +0.38% | 70만 |
|---|
| 2026.04.17 | ₩7,004 | ₩7,044 | ₩6,984 | ₩6,991 | -0.19% | 82.6만 |
|---|
| 2026.04.16 | ₩6,924 | ₩6,964 | ₩6,871 | ₩6,924 | 0.00% | 99.4만 |
|---|
| 2026.04.15 | ₩6,764 | ₩6,937 | ₩6,764 | ₩6,924 | +2.37% | 115.2만 |
|---|
| 2026.04.14 | ₩6,737 | ₩6,824 | ₩6,730 | ₩6,817 | +1.19% | 108.5만 |
|---|
| 2026.04.13 | ₩6,684 | ₩6,777 | ₩6,644 | ₩6,737 | +0.80% | 114.8만 |
|---|
| 2026.04.10 | ₩6,737 | ₩6,804 | ₩6,710 | ₩6,764 | +0.40% | 92.1만 |
|---|
| 2026.04.09 | ₩6,550 | ₩6,764 | ₩6,524 | ₩6,737 | +2.85% | 93.2만 |
|---|
| 2026.04.08 | ₩6,777 | ₩6,817 | ₩6,617 | ₩6,617 | -2.36% | 78.1만 |
|---|
| 2026.04.07 | ₩6,537 | ₩6,644 | ₩6,484 | ₩6,604 | +1.02% | 96.9만 |
|---|
| 2026.04.06 | ₩6,737 | ₩6,790 | ₩6,657 | ₩6,657 | -1.19% | 100.5만 |
|---|
| 2026.04.02 | ₩6,777 | ₩6,830 | ₩6,664 | ₩6,764 | -0.20% | 122.6만 |
|---|
| 2026.04.01 | ₩6,844 | ₩6,937 | ₩6,817 | ₩6,871 | +0.39% | 118.6만 |
|---|
| 2026.03.31 | ₩6,964 | ₩7,004 | ₩6,804 | ₩6,804 | -2.30% | 200.1만 |
|---|
| 2026.03.30 | ₩6,804 | ₩6,884 | ₩6,690 | ₩6,750 | -0.78% | 114.3만 |
|---|
| 2026.03.27 | ₩6,524 | ₩6,761 | ₩6,500 | ₩6,750 | +3.48% | 195.7만 |
|---|
| 2026.03.26 | ₩6,964 | ₩7,017 | ₩6,604 | ₩6,604 | -5.17% | 199.2만 |
|---|
| 2026.03.25 | ₩6,884 | ₩7,071 | ₩6,857 | ₩7,044 | +2.33% | 209.7만 |
|---|
| 2026.03.24 | ₩6,777 | ₩7,051 | ₩6,750 | ₩6,924 | +2.17% | 186.9만 |
|---|
| 2026.03.23 | ₩6,670 | ₩6,964 | ₩6,644 | ₩6,964 | +4.40% | 197만 |
|---|
| 2026.03.20 | ₩6,710 | ₩6,750 | ₩6,644 | ₩6,670 | -0.60% | 198.4만 |
|---|
| 2026.03.19 | ₩6,577 | ₩6,797 | ₩6,524 | ₩6,737 | +2.43% | 157.4만 |
|---|
| 2026.03.18 | ₩6,604 | ₩6,697 | ₩6,590 | ₩6,617 | +0.20% | 128.4만 |
|---|
| 2026.03.17 | ₩6,484 | ₩6,697 | ₩6,484 | ₩6,657 | +2.67% | 135.2만 |
|---|
| 2026.03.16 | ₩6,430 | ₩6,550 | ₩6,417 | ₩6,537 | +1.66% | 160만 |
|---|
| 2026.03.13 | ₩6,510 | ₩6,550 | ₩6,364 | ₩6,390 | -1.84% | 198.1만 |
|---|
| 2026.03.12 | ₩6,404 | ₩6,564 | ₩6,270 | ₩6,537 | +2.08% | 328.1만 |
|---|
| 2026.03.11 | ₩6,404 | ₩6,570 | ₩6,377 | ₩6,470 | +1.04% | 323.3만 |
|---|
| 2026.03.10 | ₩6,030 | ₩6,504 | ₩5,963 | ₩6,484 | +7.52% | 460.4만 |
|---|
| 2026.03.09 | ₩5,630 | ₩6,083 | ₩5,510 | ₩6,070 | +7.82% | 640.1만 |
|---|
| 2026.03.06 | ₩6,017 | ₩6,206 | ₩5,937 | ₩6,083 | +1.11% | 1547만 |
|---|
| 2026.03.05 | ₩6,737 | ₩6,897 | ₩6,697 | ₩6,804 | +0.99% | 187.2만 |
|---|
| 2026.03.04 | ₩6,871 | ₩6,964 | ₩6,777 | ₩6,857 | -0.19% | 150.8만 |
|---|
| 2026.03.03 | ₩6,884 | ₩6,911 | ₩6,690 | ₩6,830 | -0.78% | 241.5만 |
|---|
| 2026.03.02 | ₩6,497 | ₩7,004 | ₩6,430 | ₩7,004 | +7.80% | 278만 |
|---|
| 2026.02.27 | ₩6,951 | ₩6,951 | ₩6,577 | ₩6,644 | -4.41% | 412.2만 |
|---|
| 2026.02.26 | ₩6,937 | ₩7,071 | ₩6,764 | ₩6,951 | +0.19% | 269만 |
|---|
| 2026.02.25 | ₩7,031 | ₩7,071 | ₩6,937 | ₩7,031 | 0.00% | 172.6만 |
|---|
| 2026.02.24 | ₩6,897 | ₩7,071 | ₩6,884 | ₩7,044 | +2.13% | 219.3만 |
|---|
| 2026.02.23 | ₩7,111 | ₩7,257 | ₩6,817 | ₩6,951 | -2.25% | 758.7만 |
|---|
| 2026.02.20 | ₩7,658 | ₩7,684 | ₩7,404 | ₩7,444 | -2.79% | 260.6만 |
|---|
| 2026.02.19 | ₩7,791 | ₩7,858 | ₩7,712 | ₩7,818 | +0.34% | 118.2만 |
|---|
| 2026.02.18 | ₩7,804 | ₩7,831 | ₩7,738 | ₩7,818 | +0.17% | 119.8만 |
|---|
| 2026.02.17 | ₩7,538 | ₩7,791 | ₩7,538 | ₩7,778 | +3.19% | 151.9만 |
|---|
| 2026.02.13 | ₩7,884 | ₩7,884 | ₩7,578 | ₩7,698 | -2.37% | 272.8만 |
|---|
| 2026.02.12 | ₩7,938 | ₩7,991 | ₩7,818 | ₩7,858 | -1.01% | 94.6만 |
|---|
| 2026.02.11 | ₩7,898 | ₩7,938 | ₩7,804 | ₩7,924 | +0.34% | 75.2만 |
|---|
| 2026.02.10 | ₩7,844 | ₩7,884 | ₩7,804 | ₩7,858 | +0.17% | 113.5만 |
|---|
| 2026.02.09 | ₩7,898 | ₩7,898 | ₩7,724 | ₩7,804 | -1.18% | 123.7만 |
|---|
| 2026.02.06 | ₩7,764 | ₩7,884 | ₩7,718 | ₩7,884 | +1.55% | 129.8만 |
|---|
| 2026.02.05 | ₩7,844 | ₩7,891 | ₩7,724 | ₩7,738 | -1.36% | 130.6만 |
|---|
| 2026.02.04 | ₩7,898 | ₩7,918 | ₩7,778 | ₩7,871 | -0.34% | 150.5만 |
|---|
| 2026.02.03 | ₩7,871 | ₩7,924 | ₩7,791 | ₩7,924 | +0.68% | 161.1만 |
|---|
| 2026.02.02 | ₩8,098 | ₩8,111 | ₩7,724 | ₩7,964 | -1.65% | 318.8만 |
|---|
| 2026.01.30 | ₩8,138 | ₩8,151 | ₩8,018 | ₩8,098 | -0.49% | 134만 |
|---|
| 2026.01.29 | ₩8,031 | ₩8,165 | ₩8,031 | ₩8,165 | +1.66% | 122.7만 |
|---|
| 2026.01.28 | ₩8,098 | ₩8,125 | ₩8,004 | ₩8,045 | -0.66% | 204.8만 |
|---|
| 2026.01.27 | ₩8,191 | ₩8,258 | ₩8,111 | ₩8,138 | -0.65% | 148.5만 |
|---|
| 2026.01.26 | ₩8,431 | ₩8,445 | ₩8,125 | ₩8,205 | -2.69% | 194.1만 |
|---|
| 2026.01.23 | ₩8,551 | ₩8,551 | ₩8,405 | ₩8,418 | -1.56% | 112.9만 |
|---|
| 2026.01.22 | ₩8,605 | ₩8,672 | ₩8,578 | ₩8,645 | +0.47% | 93.1만 |
|---|
| 2026.01.21 | ₩8,631 | ₩8,698 | ₩8,551 | ₩8,578 | -0.62% | 142.6만 |
|---|
| 2026.01.20 | ₩8,565 | ₩8,645 | ₩8,551 | ₩8,578 | +0.16% | 95.4만 |
|---|
| 2026.01.16 | ₩8,645 | ₩8,672 | ₩8,567 | ₩8,672 | +0.31% | 61.7만 |
|---|
| 2026.01.15 | ₩8,672 | ₩8,698 | ₩8,605 | ₩8,645 | -0.31% | 56만 |
|---|
| 2026.01.14 | ₩8,591 | ₩8,611 | ₩8,525 | ₩8,591 | 0.00% | 49.6만 |
|---|
| 2026.01.13 | ₩8,538 | ₩8,605 | ₩8,518 | ₩8,578 | +0.47% | 84.7만 |
|---|
| 2026.01.12 | ₩8,565 | ₩8,565 | ₩8,498 | ₩8,511 | -0.62% | 72.5만 |
|---|
| 2026.01.09 | ₩8,605 | ₩8,631 | ₩8,511 | ₩8,565 | -0.47% | 93.4만 |
|---|
| 2026.01.08 | ₩8,498 | ₩8,605 | ₩8,471 | ₩8,605 | +1.26% | 113만 |
|---|
| 2026.01.07 | ₩8,565 | ₩8,565 | ₩8,431 | ₩8,458 | -1.25% | 101.4만 |
|---|
| 2026.01.06 | ₩8,565 | ₩8,578 | ₩8,418 | ₩8,565 | 0.00% | 128.9만 |
|---|
| 2026.01.05 | ₩8,471 | ₩8,558 | ₩8,418 | ₩8,525 | +0.63% | 105.3만 |
|---|
| 2026.01.02 | ₩8,431 | ₩8,498 | ₩8,265 | ₩8,471 | +0.47% | 165.4만 |
|---|
| 2025.12.31 | ₩8,418 | ₩8,418 | ₩8,338 | ₩8,405 | -0.16% | 179.9만 |
|---|
| 2025.12.30 | ₩8,231 | ₩8,365 | ₩8,218 | ₩8,325 | +1.13% | 164.3만 |
|---|
| 2025.12.29 | ₩8,151 | ₩8,285 | ₩8,151 | ₩8,205 | +0.65% | 154만 |
|---|
| 2025.12.26 | ₩8,098 | ₩8,205 | ₩8,098 | ₩8,191 | +1.15% | 131.4만 |
|---|
| 2025.12.24 | ₩8,098 | ₩8,171 | ₩8,071 | ₩8,085 | -0.16% | 120.7만 |
|---|
| 2025.12.23 | ₩8,138 | ₩8,205 | ₩8,085 | ₩8,085 | -0.66% | 146.7만 |
|---|
| 2025.12.22 | ₩8,258 | ₩8,271 | ₩8,191 | ₩8,245 | -0.16% | 114.8만 |
|---|
| 2025.12.19 | ₩8,165 | ₩8,226 | ₩8,105 | ₩8,178 | +0.16% | 125.6만 |
|---|
| 2025.12.18 | ₩8,218 | ₩8,265 | ₩8,071 | ₩8,125 | -1.14% | 154.8만 |
|---|
| 2025.12.17 | ₩8,285 | ₩8,298 | ₩8,178 | ₩8,218 | -0.81% | 106.6만 |
|---|
| 2025.12.16 | ₩8,271 | ₩8,311 | ₩8,138 | ₩8,231 | -0.48% | 128.1만 |
|---|
| 2025.12.15 | ₩8,405 | ₩8,418 | ₩8,271 | ₩8,271 | -1.59% | 81.3만 |
|---|
| 2025.12.12 | ₩8,311 | ₩8,442 | ₩8,291 | ₩8,298 | -0.16% | 139.1만 |
|---|
| 2025.12.11 | ₩8,391 | ₩8,405 | ₩8,338 | ₩8,391 | 0.00% | 72.6만 |
|---|
| 2025.12.10 | ₩8,405 | ₩8,458 | ₩8,338 | ₩8,391 | -0.16% | 103.5만 |
|---|
| 2025.12.09 | ₩8,418 | ₩8,511 | ₩8,405 | ₩8,431 | +0.16% | 102.1만 |
|---|
| 2025.12.08 | ₩8,431 | ₩8,491 | ₩8,378 | ₩8,431 | 0.00% | 138.1만 |
|---|
| 2025.12.05 | ₩8,138 | ₩8,431 | ₩8,085 | ₩8,405 | +3.28% | 226.8만 |
|---|
| 2025.12.04 | ₩8,045 | ₩8,125 | ₩8,045 | ₩8,085 | +0.50% | 96.1만 |
|---|
| 2025.12.03 | ₩8,165 | ₩8,165 | ₩8,004 | ₩8,031 | -1.63% | 147.6만 |
|---|
| 2025.12.02 | ₩8,071 | ₩8,171 | ₩8,058 | ₩8,138 | +0.83% | 136만 |
|---|
| 2025.12.01 | ₩8,071 | ₩8,225 | ₩8,004 | ₩8,045 | -0.33% | 312만 |
|---|
| 2025.11.28 | ₩8,511 | ₩8,525 | ₩8,225 | ₩8,285 | -2.66% | 197.4만 |
|---|
| 2025.11.26 | ₩8,445 | ₩8,511 | ₩8,385 | ₩8,458 | +0.16% | 151.6만 |
|---|
| 2025.11.25 | ₩8,325 | ₩8,438 | ₩8,201 | ₩8,405 | +0.96% | 136.6만 |
|---|
| 2025.11.24 | ₩8,191 | ₩8,399 | ₩8,024 | ₩8,351 | +1.95% | 220.5만 |
|---|
| 2025.11.21 | ₩8,071 | ₩8,191 | ₩8,004 | ₩8,138 | +0.83% | 249.3만 |
|---|
| 2025.11.20 | ₩8,485 | ₩8,485 | ₩8,004 | ₩8,085 | -4.72% | 260.3만 |
|---|
| 2025.11.19 | ₩8,485 | ₩8,498 | ₩8,378 | ₩8,378 | -1.26% | 113.6만 |
|---|
| 2025.11.18 | ₩8,405 | ₩8,505 | ₩8,347 | ₩8,418 | +0.16% | 152.3만 |
|---|
| 2025.11.17 | ₩8,378 | ₩8,485 | ₩8,311 | ₩8,431 | +0.64% | 172만 |
|---|
| 2025.11.14 | ₩8,538 | ₩8,631 | ₩8,351 | ₩8,365 | -2.03% | 272.1만 |
|---|
| 2025.11.13 | ₩8,738 | ₩8,845 | ₩8,618 | ₩8,618 | -1.37% | 141.3만 |
|---|
| 2025.11.12 | ₩8,538 | ₩8,765 | ₩8,511 | ₩8,738 | +2.34% | 169.7만 |
|---|
| 2025.11.11 | ₩8,658 | ₩8,672 | ₩8,471 | ₩8,498 | -1.85% | 142.6만 |
|---|
| 2025.11.10 | ₩8,685 | ₩8,778 | ₩8,565 | ₩8,631 | -0.61% | 171.4만 |
|---|
| 2025.11.07 | ₩8,538 | ₩8,685 | ₩8,471 | ₩8,631 | +1.09% | 153.7만 |
|---|
| 2025.11.06 | ₩8,511 | ₩8,518 | ₩8,405 | ₩8,458 | -0.63% | 103.2만 |
|---|
| 2025.11.05 | ₩8,458 | ₩8,561 | ₩8,385 | ₩8,511 | +0.63% | 100.5만 |
|---|
| 2025.11.04 | ₩8,391 | ₩8,498 | ₩8,271 | ₩8,431 | +0.48% | 185.4만 |
|---|
| 2025.11.03 | ₩8,738 | ₩8,765 | ₩8,511 | ₩8,511 | -2.60% | 167만 |
|---|
| 2025.10.31 | ₩8,765 | ₩8,805 | ₩8,658 | ₩8,778 | +0.15% | 85.4만 |
|---|
| 2025.10.30 | ₩8,538 | ₩8,725 | ₩8,525 | ₩8,618 | +0.94% | 168.3만 |
|---|
| 2025.10.29 | ₩8,672 | ₩8,672 | ₩8,538 | ₩8,591 | -0.92% | 163.9만 |
|---|
| 2025.10.28 | ₩8,792 | ₩8,792 | ₩8,591 | ₩8,658 | -1.52% | 175만 |
|---|
| 2025.10.27 | ₩8,872 | ₩8,898 | ₩8,738 | ₩8,792 | -0.90% | 144.1만 |
|---|
| 2025.10.24 | ₩8,832 | ₩8,858 | ₩8,752 | ₩8,805 | -0.30% | 120.6만 |
|---|
| 2025.10.23 | ₩8,832 | ₩8,925 | ₩8,832 | ₩8,872 | +0.45% | 77.1만 |
|---|
| 2025.10.22 | ₩9,032 | ₩9,058 | ₩8,818 | ₩8,832 | -2.22% | 139만 |
|---|
| 2025.10.21 | ₩8,925 | ₩9,058 | ₩8,805 | ₩9,032 | +1.20% | 146.5만 |
|---|
| 2025.10.20 | ₩8,578 | ₩8,832 | ₩8,551 | ₩8,805 | +2.64% | 135.2만 |
|---|
| 2025.10.17 | ₩8,712 | ₩8,712 | ₩8,378 | ₩8,551 | -1.84% | 241.4만 |
|---|
| 2025.10.16 | ₩8,738 | ₩8,858 | ₩8,652 | ₩8,685 | -0.61% | 186만 |
|---|
| 2025.10.15 | ₩8,658 | ₩8,832 | ₩8,591 | ₩8,685 | +0.31% | 149.2만 |
|---|
| 2025.10.14 | ₩8,591 | ₩8,698 | ₩8,365 | ₩8,658 | +0.78% | 338.5만 |
|---|
| 2025.10.13 | ₩9,205 | ₩9,218 | ₩8,598 | ₩8,685 | -5.65% | 577만 |
|---|
| 2025.10.10 | ₩9,539 | ₩9,539 | ₩9,178 | ₩9,178 | -3.78% | 173.5만 |
|---|