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 | ₩6,659 | ₩6,706 | ₩6,599 | ₩6,699 | +0.60% | 91.2만 |
| 2026.10.08 | ₩6,539 | ₩6,646 | ₩6,499 | ₩6,646 | +1.63% | 104.7만 |
| 2026.10.07 | ₩6,686 | ₩6,699 | ₩6,539 | ₩6,552 | -2.00% | 218.8만 |
| 2026.10.06 | ₩6,766 | ₩6,767 | ₩6,686 | ₩6,726 | -0.59% | 124만 |
| 2026.10.05 | ₩6,833 | ₩6,913 | ₩6,739 | ₩6,766 | -0.98% | 90.6만 |
| 2026.10.02 | ₩6,886 | ₩6,966 | ₩6,819 | ₩6,819 | -0.97% | 125.6만 |
| 2026.10.01 | ₩6,899 | ₩6,905 | ₩6,712 | ₩6,833 | -0.97% | 165.8만 |
| 2026.09.30 | ₩6,939 | ₩6,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,886 |
| -0.77% |
| 84.7만 |
| 2026.09.29 | ₩6,766 | ₩6,933 | ₩6,752 | ₩6,913 | +2.17% | 108.6만 |
|---|
| 2026.09.28 | ₩6,806 | ₩6,819 | ₩6,699 | ₩6,726 | -1.18% | 86만 |
|---|
| 2026.09.25 | ₩6,793 | ₩6,886 | ₩6,739 | ₩6,819 | +0.39% | 115.5만 |
|---|
| 2026.09.24 | ₩7,033 | ₩7,073 | ₩6,739 | ₩6,739 | -4.17% | 95.8만 |
|---|
| 2026.09.23 | ₩7,220 | ₩7,220 | ₩7,026 | ₩7,033 | -2.59% | 129.9만 |
|---|
| 2026.09.22 | ₩7,220 | ₩7,366 | ₩7,166 | ₩7,366 | +2.03% | 167.9만 |
|---|
| 2026.09.21 | ₩7,099 | ₩7,193 | ₩7,059 | ₩7,193 | +1.32% | 130.1만 |
|---|
| 2026.09.18 | ₩7,099 | ₩7,119 | ₩7,006 | ₩7,006 | -1.32% | 56.4만 |
|---|
| 2026.09.17 | ₩7,019 | ₩7,113 | ₩7,006 | ₩7,113 | +1.33% | 80.4만 |
|---|
| 2026.09.16 | ₩6,979 | ₩7,093 | ₩6,966 | ₩6,993 | +0.19% | 70.6만 |
|---|
| 2026.09.15 | ₩6,939 | ₩7,033 | ₩6,899 | ₩6,993 | +0.77% | 83.4만 |
|---|
| 2026.09.14 | ₩6,939 | ₩6,953 | ₩6,846 | ₩6,939 | 0.00% | 105.6만 |
|---|
| 2026.09.11 | ₩6,966 | ₩6,966 | ₩6,913 | ₩6,939 | -0.38% | 76만 |
|---|
| 2026.09.10 | ₩7,019 | ₩7,019 | ₩6,899 | ₩6,939 | -1.14% | 98.1만 |
|---|
| 2026.09.09 | ₩7,019 | ₩7,046 | ₩7,006 | ₩7,019 | 0.00% | 79.1만 |
|---|
| 2026.09.08 | ₩7,059 | ₩7,073 | ₩7,019 | ₩7,033 | -0.38% | 55.6만 |
|---|
| 2026.09.04 | ₩7,019 | ₩7,073 | ₩6,966 | ₩7,073 | +0.76% | 85.2만 |
|---|
| 2026.09.03 | ₩7,006 | ₩7,019 | ₩6,966 | ₩7,019 | +0.19% | 52.5만 |
|---|
| 2026.09.02 | ₩6,939 | ₩7,006 | ₩6,939 | ₩6,993 | +0.77% | 86.3만 |
|---|
| 2026.09.01 | ₩6,899 | ₩6,993 | ₩6,886 | ₩6,926 | +0.39% | 73만 |
|---|
| 2026.08.31 | ₩6,939 | ₩7,006 | ₩6,899 | ₩6,913 | -0.38% | 133.1만 |
|---|
| 2026.08.28 | ₩6,833 | ₩6,951 | ₩6,829 | ₩6,913 | +1.17% | 73.9만 |
|---|
| 2026.08.27 | ₩6,806 | ₩6,859 | ₩6,766 | ₩6,833 | +0.39% | 95.9만 |
|---|
| 2026.08.26 | ₩6,779 | ₩6,859 | ₩6,766 | ₩6,833 | +0.79% | 77만 |
|---|
| 2026.08.25 | ₩6,806 | ₩6,806 | ₩6,739 | ₩6,766 | -0.59% | 68.4만 |
|---|
| 2026.08.24 | ₩6,806 | ₩6,873 | ₩6,793 | ₩6,819 | +0.20% | 84.8만 |
|---|
| 2026.08.21 | ₩6,913 | ₩6,939 | ₩6,873 | ₩6,913 | 0.00% | 73.3만 |
|---|
| 2026.08.20 | ₩6,886 | ₩6,926 | ₩6,853 | ₩6,859 | -0.39% | 110.4만 |
|---|
| 2026.08.19 | ₩6,886 | ₩6,939 | ₩6,846 | ₩6,899 | +0.19% | 78.8만 |
|---|
| 2026.08.18 | ₩6,793 | ₩6,879 | ₩6,726 | ₩6,873 | +1.18% | 76.3만 |
|---|
| 2026.08.17 | ₩6,859 | ₩6,873 | ₩6,786 | ₩6,806 | -0.78% | 87.5만 |
|---|
| 2026.08.14 | ₩6,779 | ₩6,859 | ₩6,752 | ₩6,819 | +0.59% | 99만 |
|---|
| 2026.08.13 | ₩6,833 | ₩6,899 | ₩6,739 | ₩6,793 | -0.59% | 109.5만 |
|---|
| 2026.08.12 | ₩6,779 | ₩6,846 | ₩6,766 | ₩6,806 | +0.39% | 102.1만 |
|---|
| 2026.08.11 | ₩6,726 | ₩6,739 | ₩6,659 | ₩6,726 | 0.00% | 64.7만 |
|---|
| 2026.08.10 | ₩6,699 | ₩6,734 | ₩6,659 | ₩6,686 | -0.20% | 57.5만 |
|---|
| 2026.08.07 | ₩6,632 | ₩6,752 | ₩6,632 | ₩6,712 | +1.21% | 89.4만 |
|---|
| 2026.08.06 | ₩6,566 | ₩6,659 | ₩6,566 | ₩6,632 | +1.02% | 50.9만 |
|---|
| 2026.08.05 | ₩6,619 | ₩6,626 | ₩6,552 | ₩6,579 | -0.60% | 104.8만 |
|---|
| 2026.08.04 | ₩6,686 | ₩6,712 | ₩6,606 | ₩6,619 | -1.00% | 102.9만 |
|---|
| 2026.08.03 | ₩6,619 | ₩6,726 | ₩6,619 | ₩6,659 | +0.60% | 102만 |
|---|
| 2026.07.31 | ₩6,672 | ₩6,672 | ₩6,592 | ₩6,606 | -1.00% | 89.6만 |
|---|
| 2026.07.30 | ₩6,632 | ₩6,699 | ₩6,579 | ₩6,632 | 0.00% | 112.5만 |
|---|
| 2026.07.29 | ₩6,566 | ₩6,632 | ₩6,546 | ₩6,592 | +0.41% | 79.5만 |
|---|
| 2026.07.28 | ₩6,539 | ₩6,619 | ₩6,512 | ₩6,592 | +0.82% | 89.3만 |
|---|
| 2026.07.27 | ₩6,539 | ₩6,592 | ₩6,499 | ₩6,552 | +0.20% | 84.6만 |
|---|
| 2026.07.24 | ₩6,499 | ₩6,622 | ₩6,472 | ₩6,526 | +0.41% | 82.9만 |
|---|
| 2026.07.23 | ₩6,579 | ₩6,646 | ₩6,566 | ₩6,579 | 0.00% | 80.2만 |
|---|
| 2026.07.22 | ₩6,606 | ₩6,654 | ₩6,592 | ₩6,646 | +0.61% | 57.1만 |
|---|
| 2026.07.21 | ₩6,619 | ₩6,672 | ₩6,598 | ₩6,646 | +0.40% | 83.3만 |
|---|
| 2026.07.20 | ₩6,592 | ₩6,612 | ₩6,526 | ₩6,592 | 0.00% | 83만 |
|---|
| 2026.07.17 | ₩6,472 | ₩6,579 | ₩6,459 | ₩6,552 | +1.24% | 153.1만 |
|---|
| 2026.07.16 | ₩6,419 | ₩6,508 | ₩6,406 | ₩6,446 | +0.42% | 179.9만 |
|---|
| 2026.07.15 | ₩6,379 | ₩6,498 | ₩6,379 | ₩6,419 | +0.63% | 86.3만 |
|---|
| 2026.07.14 | ₩6,486 | ₩6,499 | ₩6,339 | ₩6,352 | -2.06% | 93.2만 |
|---|
| 2026.07.13 | ₩6,499 | ₩6,526 | ₩6,392 | ₩6,446 | -0.82% | 66.1만 |
|---|
| 2026.07.10 | ₩6,459 | ₩6,552 | ₩6,459 | ₩6,512 | +0.83% | 59.5만 |
|---|
| 2026.07.09 | ₩6,459 | ₩6,526 | ₩6,432 | ₩6,472 | +0.21% | 81만 |
|---|
| 2026.07.08 | ₩6,472 | ₩6,539 | ₩6,432 | ₩6,486 | +0.21% | 61.4만 |
|---|
| 2026.07.07 | ₩6,552 | ₩6,592 | ₩6,510 | ₩6,539 | -0.20% | 81만 |
|---|
| 2026.07.06 | ₩6,606 | ₩6,659 | ₩6,566 | ₩6,592 | -0.20% | 96.6만 |
|---|
| 2026.07.02 | ₩6,672 | ₩6,706 | ₩6,579 | ₩6,606 | -1.00% | 69.4만 |
|---|
| 2026.07.01 | ₩6,606 | ₩6,672 | ₩6,554 | ₩6,672 | +1.01% | 112.8만 |
|---|
| 2026.06.30 | ₩6,632 | ₩6,659 | ₩6,512 | ₩6,659 | +0.40% | 94만 |
|---|
| 2026.06.29 | ₩6,486 | ₩6,606 | ₩6,478 | ₩6,579 | +1.44% | 73만 |
|---|
| 2026.06.26 | ₩6,299 | ₩6,486 | ₩6,299 | ₩6,446 | +2.33% | 100.2만 |
|---|
| 2026.06.25 | ₩6,339 | ₩6,426 | ₩6,312 | ₩6,325 | -0.21% | 65.5만 |
|---|
| 2026.06.24 | ₩6,339 | ₩6,406 | ₩6,259 | ₩6,325 | -0.21% | 114.7만 |
|---|
| 2026.06.23 | ₩6,352 | ₩6,406 | ₩6,312 | ₩6,352 | 0.00% | 85.1만 |
|---|
| 2026.06.22 | ₩6,646 | ₩6,686 | ₩6,432 | ₩6,459 | -2.81% | 133.9만 |
|---|
| 2026.06.18 | ₩6,592 | ₩6,659 | ₩6,566 | ₩6,579 | -0.20% | 113만 |
|---|
| 2026.06.17 | ₩6,566 | ₩6,632 | ₩6,539 | ₩6,619 | +0.81% | 106만 |
|---|
| 2026.06.16 | ₩6,499 | ₩6,632 | ₩6,486 | ₩6,579 | +1.23% | 107.9만 |
|---|
| 2026.06.15 | ₩6,459 | ₩6,619 | ₩6,432 | ₩6,526 | +1.03% | 145.8만 |
|---|
| 2026.06.12 | ₩6,579 | ₩6,579 | ₩6,419 | ₩6,419 | -2.43% | 112.8만 |
|---|
| 2026.06.11 | ₩6,406 | ₩6,539 | ₩6,359 | ₩6,526 | +1.87% | 137.1만 |
|---|
| 2026.06.10 | ₩6,272 | ₩6,586 | ₩6,272 | ₩6,432 | +2.55% | 138.6만 |
|---|
| 2026.06.09 | ₩6,325 | ₩6,419 | ₩6,233 | ₩6,339 | +0.21% | 163.6만 |
|---|
| 2026.06.08 | ₩6,406 | ₩6,530 | ₩6,245 | ₩6,299 | -1.67% | 147.7만 |
|---|
| 2026.06.05 | ₩6,552 | ₩6,606 | ₩6,352 | ₩6,406 | -2.24% | 126.4만 |
|---|
| 2026.06.04 | ₩6,486 | ₩6,659 | ₩6,486 | ₩6,552 | +1.03% | 111만 |
|---|
| 2026.06.03 | ₩6,539 | ₩6,686 | ₩6,486 | ₩6,486 | -0.82% | 129.2만 |
|---|
| 2026.06.02 | ₩6,646 | ₩6,712 | ₩6,539 | ₩6,566 | -1.20% | 158.9만 |
|---|
| 2026.06.01 | ₩6,646 | ₩6,739 | ₩6,539 | ₩6,672 | +0.40% | 197.2만 |
|---|
| 2026.05.29 | ₩6,779 | ₩6,806 | ₩6,639 | ₩6,739 | -0.59% | 148.4만 |
|---|
| 2026.05.28 | ₩6,606 | ₩6,799 | ₩6,606 | ₩6,766 | +2.42% | 86.8만 |
|---|
| 2026.05.27 | ₩6,699 | ₩6,752 | ₩6,619 | ₩6,646 | -0.80% | 111.1만 |
|---|
| 2026.05.26 | ₩6,766 | ₩6,793 | ₩6,686 | ₩6,726 | -0.59% | 103.6만 |
|---|
| 2026.05.22 | ₩6,632 | ₩6,766 | ₩6,632 | ₩6,752 | +1.81% | 88.8만 |
|---|
| 2026.05.21 | ₩6,606 | ₩6,659 | ₩6,539 | ₩6,619 | +0.20% | 135.8만 |
|---|
| 2026.05.20 | ₩6,739 | ₩6,758 | ₩6,672 | ₩6,699 | -0.59% | 77.7만 |
|---|
| 2026.05.19 | ₩6,779 | ₩6,846 | ₩6,699 | ₩6,739 | -0.59% | 93.5만 |
|---|
| 2026.05.18 | ₩6,793 | ₩6,819 | ₩6,706 | ₩6,806 | +0.20% | 55.1만 |
|---|
| 2026.05.15 | ₩6,833 | ₩6,839 | ₩6,766 | ₩6,766 | -0.98% | 64.5만 |
|---|
| 2026.05.14 | ₩6,846 | ₩6,913 | ₩6,833 | ₩6,859 | +0.19% | 87.4만 |
|---|
| 2026.05.13 | ₩6,793 | ₩6,873 | ₩6,779 | ₩6,846 | +0.79% | 83.4만 |
|---|
| 2026.05.12 | ₩6,806 | ₩6,886 | ₩6,779 | ₩6,806 | 0.00% | 103.2만 |
|---|
| 2026.05.11 | ₩6,846 | ₩6,925 | ₩6,806 | ₩6,833 | -0.19% | 98.1만 |
|---|
| 2026.05.08 | ₩6,873 | ₩6,899 | ₩6,819 | ₩6,873 | 0.00% | 90.7만 |
|---|
| 2026.05.07 | ₩6,846 | ₩6,939 | ₩6,819 | ₩6,873 | +0.39% | 111만 |
|---|
| 2026.05.06 | ₩7,046 | ₩7,133 | ₩6,979 | ₩6,979 | -0.95% | 74.3만 |
|---|
| 2026.05.05 | ₩6,913 | ₩7,073 | ₩6,913 | ₩7,073 | +2.32% | 91만 |
|---|
| 2026.05.04 | ₩7,033 | ₩7,033 | ₩6,879 | ₩6,926 | -1.52% | 95.9만 |
|---|
| 2026.05.01 | ₩7,059 | ₩7,093 | ₩7,019 | ₩7,046 | -0.19% | 102만 |
|---|
| 2026.04.30 | ₩6,966 | ₩7,066 | ₩6,939 | ₩7,006 | +0.57% | 136.1만 |
|---|
| 2026.04.29 | ₩6,779 | ₩6,939 | ₩6,712 | ₩6,913 | +1.97% | 148만 |
|---|
| 2026.04.28 | ₩6,766 | ₩6,873 | ₩6,739 | ₩6,766 | 0.00% | 130.7만 |
|---|
| 2026.04.27 | ₩6,659 | ₩6,779 | ₩6,659 | ₩6,752 | +1.40% | 130.9만 |
|---|
| 2026.04.24 | ₩6,726 | ₩6,739 | ₩6,606 | ₩6,672 | -0.79% | 138.5만 |
|---|
| 2026.04.23 | ₩6,833 | ₩6,849 | ₩6,659 | ₩6,659 | -2.54% | 98만 |
|---|
| 2026.04.22 | ₩6,913 | ₩6,966 | ₩6,839 | ₩6,886 | -0.39% | 84.8만 |
|---|
| 2026.04.21 | ₩7,006 | ₩7,033 | ₩6,873 | ₩6,886 | -1.71% | 93.1만 |
|---|
| 2026.04.20 | ₩6,979 | ₩7,059 | ₩6,979 | ₩7,006 | +0.38% | 70만 |
|---|
| 2026.04.17 | ₩7,006 | ₩7,046 | ₩6,986 | ₩6,993 | -0.19% | 82.6만 |
|---|
| 2026.04.16 | ₩6,926 | ₩6,966 | ₩6,873 | ₩6,926 | 0.00% | 99.4만 |
|---|
| 2026.04.15 | ₩6,766 | ₩6,939 | ₩6,766 | ₩6,926 | +2.37% | 115.2만 |
|---|
| 2026.04.14 | ₩6,739 | ₩6,826 | ₩6,732 | ₩6,819 | +1.19% | 108.5만 |
|---|
| 2026.04.13 | ₩6,686 | ₩6,779 | ₩6,646 | ₩6,739 | +0.80% | 114.8만 |
|---|
| 2026.04.10 | ₩6,739 | ₩6,806 | ₩6,712 | ₩6,766 | +0.40% | 92.1만 |
|---|
| 2026.04.09 | ₩6,552 | ₩6,766 | ₩6,526 | ₩6,739 | +2.85% | 93.2만 |
|---|
| 2026.04.08 | ₩6,779 | ₩6,819 | ₩6,619 | ₩6,619 | -2.36% | 78.1만 |
|---|
| 2026.04.07 | ₩6,539 | ₩6,646 | ₩6,486 | ₩6,606 | +1.02% | 96.9만 |
|---|
| 2026.04.06 | ₩6,739 | ₩6,793 | ₩6,659 | ₩6,659 | -1.19% | 100.5만 |
|---|
| 2026.04.02 | ₩6,779 | ₩6,833 | ₩6,666 | ₩6,766 | -0.20% | 122.6만 |
|---|
| 2026.04.01 | ₩6,846 | ₩6,939 | ₩6,819 | ₩6,873 | +0.39% | 118.6만 |
|---|
| 2026.03.31 | ₩6,966 | ₩7,006 | ₩6,806 | ₩6,806 | -2.30% | 200.1만 |
|---|
| 2026.03.30 | ₩6,806 | ₩6,886 | ₩6,692 | ₩6,752 | -0.78% | 114.3만 |
|---|
| 2026.03.27 | ₩6,526 | ₩6,763 | ₩6,502 | ₩6,752 | +3.48% | 195.7만 |
|---|
| 2026.03.26 | ₩6,966 | ₩7,019 | ₩6,606 | ₩6,606 | -5.17% | 199.2만 |
|---|
| 2026.03.25 | ₩6,886 | ₩7,073 | ₩6,859 | ₩7,046 | +2.33% | 209.7만 |
|---|
| 2026.03.24 | ₩6,779 | ₩7,053 | ₩6,752 | ₩6,926 | +2.17% | 186.9만 |
|---|
| 2026.03.23 | ₩6,672 | ₩6,966 | ₩6,646 | ₩6,966 | +4.40% | 197만 |
|---|
| 2026.03.20 | ₩6,712 | ₩6,752 | ₩6,646 | ₩6,672 | -0.60% | 198.4만 |
|---|
| 2026.03.19 | ₩6,579 | ₩6,799 | ₩6,526 | ₩6,739 | +2.43% | 157.4만 |
|---|
| 2026.03.18 | ₩6,606 | ₩6,699 | ₩6,592 | ₩6,619 | +0.20% | 128.4만 |
|---|
| 2026.03.17 | ₩6,486 | ₩6,699 | ₩6,486 | ₩6,659 | +2.67% | 135.2만 |
|---|
| 2026.03.16 | ₩6,432 | ₩6,552 | ₩6,419 | ₩6,539 | +1.66% | 160만 |
|---|
| 2026.03.13 | ₩6,512 | ₩6,552 | ₩6,365 | ₩6,392 | -1.84% | 198.1만 |
|---|
| 2026.03.12 | ₩6,406 | ₩6,566 | ₩6,272 | ₩6,539 | +2.08% | 328.1만 |
|---|
| 2026.03.11 | ₩6,406 | ₩6,572 | ₩6,379 | ₩6,472 | +1.04% | 323.3만 |
|---|
| 2026.03.10 | ₩6,032 | ₩6,506 | ₩5,965 | ₩6,486 | +7.52% | 460.4만 |
|---|
| 2026.03.09 | ₩5,632 | ₩6,085 | ₩5,511 | ₩6,072 | +7.82% | 640.1만 |
|---|
| 2026.03.06 | ₩6,019 | ₩6,208 | ₩5,938 | ₩6,085 | +1.11% | 1547만 |
|---|
| 2026.03.05 | ₩6,739 | ₩6,899 | ₩6,699 | ₩6,806 | +0.99% | 187.2만 |
|---|
| 2026.03.04 | ₩6,873 | ₩6,966 | ₩6,779 | ₩6,859 | -0.19% | 150.8만 |
|---|
| 2026.03.03 | ₩6,886 | ₩6,913 | ₩6,692 | ₩6,833 | -0.78% | 241.5만 |
|---|
| 2026.03.02 | ₩6,499 | ₩7,006 | ₩6,432 | ₩7,006 | +7.80% | 278만 |
|---|
| 2026.02.27 | ₩6,953 | ₩6,953 | ₩6,579 | ₩6,646 | -4.41% | 412.2만 |
|---|
| 2026.02.26 | ₩6,939 | ₩7,073 | ₩6,766 | ₩6,953 | +0.19% | 269만 |
|---|
| 2026.02.25 | ₩7,033 | ₩7,073 | ₩6,939 | ₩7,033 | 0.00% | 172.6만 |
|---|
| 2026.02.24 | ₩6,899 | ₩7,073 | ₩6,886 | ₩7,046 | +2.13% | 219.3만 |
|---|
| 2026.02.23 | ₩7,113 | ₩7,260 | ₩6,819 | ₩6,953 | -2.25% | 758.7만 |
|---|
| 2026.02.20 | ₩7,660 | ₩7,687 | ₩7,406 | ₩7,446 | -2.79% | 260.6만 |
|---|
| 2026.02.19 | ₩7,793 | ₩7,860 | ₩7,715 | ₩7,820 | +0.34% | 118.2만 |
|---|
| 2026.02.18 | ₩7,807 | ₩7,833 | ₩7,740 | ₩7,820 | +0.17% | 119.8만 |
|---|
| 2026.02.17 | ₩7,540 | ₩7,793 | ₩7,540 | ₩7,780 | +3.19% | 151.9만 |
|---|
| 2026.02.13 | ₩7,887 | ₩7,887 | ₩7,580 | ₩7,700 | -2.37% | 272.8만 |
|---|
| 2026.02.12 | ₩7,940 | ₩7,994 | ₩7,820 | ₩7,860 | -1.01% | 94.6만 |
|---|
| 2026.02.11 | ₩7,900 | ₩7,940 | ₩7,807 | ₩7,927 | +0.34% | 75.2만 |
|---|
| 2026.02.10 | ₩7,847 | ₩7,887 | ₩7,807 | ₩7,860 | +0.17% | 113.5만 |
|---|
| 2026.02.09 | ₩7,900 | ₩7,900 | ₩7,727 | ₩7,807 | -1.18% | 123.7만 |
|---|
| 2026.02.06 | ₩7,767 | ₩7,887 | ₩7,720 | ₩7,887 | +1.55% | 129.8만 |
|---|
| 2026.02.05 | ₩7,847 | ₩7,893 | ₩7,727 | ₩7,740 | -1.36% | 130.6만 |
|---|
| 2026.02.04 | ₩7,900 | ₩7,920 | ₩7,780 | ₩7,873 | -0.34% | 150.5만 |
|---|
| 2026.02.03 | ₩7,873 | ₩7,927 | ₩7,793 | ₩7,927 | +0.68% | 161.1만 |
|---|
| 2026.02.02 | ₩8,100 | ₩8,114 | ₩7,727 | ₩7,967 | -1.65% | 318.8만 |
|---|
| 2026.01.30 | ₩8,140 | ₩8,154 | ₩8,020 | ₩8,100 | -0.49% | 134만 |
|---|
| 2026.01.29 | ₩8,034 | ₩8,167 | ₩8,034 | ₩8,167 | +1.66% | 122.7만 |
|---|
| 2026.01.28 | ₩8,100 | ₩8,127 | ₩8,007 | ₩8,047 | -0.66% | 204.8만 |
|---|
| 2026.01.27 | ₩8,194 | ₩8,260 | ₩8,114 | ₩8,140 | -0.65% | 148.5만 |
|---|
| 2026.01.26 | ₩8,434 | ₩8,447 | ₩8,127 | ₩8,207 | -2.69% | 194.1만 |
|---|
| 2026.01.23 | ₩8,554 | ₩8,554 | ₩8,407 | ₩8,421 | -1.56% | 112.9만 |
|---|
| 2026.01.22 | ₩8,607 | ₩8,674 | ₩8,581 | ₩8,647 | +0.47% | 93.1만 |
|---|
| 2026.01.21 | ₩8,634 | ₩8,701 | ₩8,554 | ₩8,581 | -0.62% | 142.6만 |
|---|
| 2026.01.20 | ₩8,567 | ₩8,647 | ₩8,554 | ₩8,581 | +0.16% | 95.4만 |
|---|
| 2026.01.16 | ₩8,647 | ₩8,674 | ₩8,570 | ₩8,674 | +0.31% | 61.7만 |
|---|
| 2026.01.15 | ₩8,674 | ₩8,701 | ₩8,607 | ₩8,647 | -0.31% | 56만 |
|---|
| 2026.01.14 | ₩8,594 | ₩8,614 | ₩8,527 | ₩8,594 | 0.00% | 49.6만 |
|---|
| 2026.01.13 | ₩8,541 | ₩8,607 | ₩8,521 | ₩8,581 | +0.47% | 84.7만 |
|---|
| 2026.01.12 | ₩8,567 | ₩8,567 | ₩8,501 | ₩8,514 | -0.62% | 72.5만 |
|---|
| 2026.01.09 | ₩8,607 | ₩8,634 | ₩8,514 | ₩8,567 | -0.47% | 93.4만 |
|---|
| 2026.01.08 | ₩8,501 | ₩8,607 | ₩8,474 | ₩8,607 | +1.26% | 113만 |
|---|
| 2026.01.07 | ₩8,567 | ₩8,567 | ₩8,434 | ₩8,461 | -1.25% | 101.4만 |
|---|
| 2026.01.06 | ₩8,567 | ₩8,581 | ₩8,421 | ₩8,567 | 0.00% | 128.9만 |
|---|
| 2026.01.05 | ₩8,474 | ₩8,561 | ₩8,421 | ₩8,527 | +0.63% | 105.3만 |
|---|
| 2026.01.02 | ₩8,434 | ₩8,501 | ₩8,267 | ₩8,474 | +0.47% | 165.4만 |
|---|
| 2025.12.31 | ₩8,421 | ₩8,421 | ₩8,341 | ₩8,407 | -0.16% | 179.9만 |
|---|
| 2025.12.30 | ₩8,234 | ₩8,367 | ₩8,220 | ₩8,327 | +1.13% | 164.3만 |
|---|
| 2025.12.29 | ₩8,154 | ₩8,287 | ₩8,154 | ₩8,207 | +0.65% | 154만 |
|---|
| 2025.12.26 | ₩8,100 | ₩8,207 | ₩8,100 | ₩8,194 | +1.15% | 131.4만 |
|---|
| 2025.12.24 | ₩8,100 | ₩8,174 | ₩8,074 | ₩8,087 | -0.16% | 120.7만 |
|---|
| 2025.12.23 | ₩8,140 | ₩8,207 | ₩8,087 | ₩8,087 | -0.66% | 146.7만 |
|---|
| 2025.12.22 | ₩8,260 | ₩8,274 | ₩8,194 | ₩8,247 | -0.16% | 114.8만 |
|---|
| 2025.12.19 | ₩8,167 | ₩8,228 | ₩8,107 | ₩8,180 | +0.16% | 125.6만 |
|---|
| 2025.12.18 | ₩8,220 | ₩8,267 | ₩8,074 | ₩8,127 | -1.14% | 154.8만 |
|---|
| 2025.12.17 | ₩8,287 | ₩8,300 | ₩8,180 | ₩8,220 | -0.81% | 106.6만 |
|---|
| 2025.12.16 | ₩8,274 | ₩8,314 | ₩8,140 | ₩8,234 | -0.48% | 128.1만 |
|---|
| 2025.12.15 | ₩8,407 | ₩8,421 | ₩8,274 | ₩8,274 | -1.59% | 81.3만 |
|---|
| 2025.12.12 | ₩8,314 | ₩8,445 | ₩8,294 | ₩8,300 | -0.16% | 139.1만 |
|---|
| 2025.12.11 | ₩8,394 | ₩8,407 | ₩8,341 | ₩8,394 | 0.00% | 72.6만 |
|---|
| 2025.12.10 | ₩8,407 | ₩8,461 | ₩8,341 | ₩8,394 | -0.16% | 103.5만 |
|---|
| 2025.12.09 | ₩8,421 | ₩8,514 | ₩8,407 | ₩8,434 | +0.16% | 102.1만 |
|---|
| 2025.12.08 | ₩8,434 | ₩8,494 | ₩8,381 | ₩8,434 | 0.00% | 138.1만 |
|---|
| 2025.12.05 | ₩8,140 | ₩8,434 | ₩8,087 | ₩8,407 | +3.28% | 226.8만 |
|---|
| 2025.12.04 | ₩8,047 | ₩8,127 | ₩8,047 | ₩8,087 | +0.50% | 96.1만 |
|---|
| 2025.12.03 | ₩8,167 | ₩8,167 | ₩8,007 | ₩8,034 | -1.63% | 147.6만 |
|---|
| 2025.12.02 | ₩8,074 | ₩8,174 | ₩8,060 | ₩8,140 | +0.83% | 136만 |
|---|
| 2025.12.01 | ₩8,074 | ₩8,227 | ₩8,007 | ₩8,047 | -0.33% | 312만 |
|---|
| 2025.11.28 | ₩8,514 | ₩8,527 | ₩8,227 | ₩8,287 | -2.66% | 197.4만 |
|---|
| 2025.11.26 | ₩8,447 | ₩8,514 | ₩8,387 | ₩8,461 | +0.16% | 151.6만 |
|---|
| 2025.11.25 | ₩8,327 | ₩8,441 | ₩8,203 | ₩8,407 | +0.96% | 136.6만 |
|---|
| 2025.11.24 | ₩8,194 | ₩8,402 | ₩8,027 | ₩8,354 | +1.95% | 220.5만 |
|---|
| 2025.11.21 | ₩8,074 | ₩8,194 | ₩8,007 | ₩8,140 | +0.83% | 249.3만 |
|---|
| 2025.11.20 | ₩8,487 | ₩8,487 | ₩8,007 | ₩8,087 | -4.72% | 260.3만 |
|---|
| 2025.11.19 | ₩8,487 | ₩8,501 | ₩8,381 | ₩8,381 | -1.26% | 113.6만 |
|---|
| 2025.11.18 | ₩8,407 | ₩8,507 | ₩8,350 | ₩8,421 | +0.16% | 152.3만 |
|---|
| 2025.11.17 | ₩8,381 | ₩8,487 | ₩8,314 | ₩8,434 | +0.64% | 172만 |
|---|
| 2025.11.14 | ₩8,541 | ₩8,634 | ₩8,354 | ₩8,367 | -2.03% | 272.1만 |
|---|
| 2025.11.13 | ₩8,741 | ₩8,848 | ₩8,621 | ₩8,621 | -1.37% | 141.3만 |
|---|
| 2025.11.12 | ₩8,541 | ₩8,768 | ₩8,514 | ₩8,741 | +2.34% | 169.7만 |
|---|
| 2025.11.11 | ₩8,661 | ₩8,674 | ₩8,474 | ₩8,501 | -1.85% | 142.6만 |
|---|
| 2025.11.10 | ₩8,687 | ₩8,781 | ₩8,567 | ₩8,634 | -0.61% | 171.4만 |
|---|
| 2025.11.07 | ₩8,541 | ₩8,687 | ₩8,474 | ₩8,634 | +1.09% | 153.7만 |
|---|
| 2025.11.06 | ₩8,514 | ₩8,521 | ₩8,407 | ₩8,461 | -0.63% | 103.2만 |
|---|
| 2025.11.05 | ₩8,461 | ₩8,563 | ₩8,387 | ₩8,514 | +0.63% | 100.5만 |
|---|
| 2025.11.04 | ₩8,394 | ₩8,501 | ₩8,274 | ₩8,434 | +0.48% | 185.4만 |
|---|
| 2025.11.03 | ₩8,741 | ₩8,768 | ₩8,514 | ₩8,514 | -2.60% | 167만 |
|---|
| 2025.10.31 | ₩8,768 | ₩8,808 | ₩8,661 | ₩8,781 | +0.15% | 85.4만 |
|---|
| 2025.10.30 | ₩8,541 | ₩8,727 | ₩8,527 | ₩8,621 | +0.94% | 168.3만 |
|---|
| 2025.10.29 | ₩8,674 | ₩8,674 | ₩8,541 | ₩8,594 | -0.92% | 163.9만 |
|---|
| 2025.10.28 | ₩8,794 | ₩8,794 | ₩8,594 | ₩8,661 | -1.52% | 175만 |
|---|
| 2025.10.27 | ₩8,874 | ₩8,901 | ₩8,741 | ₩8,794 | -0.90% | 144.1만 |
|---|
| 2025.10.24 | ₩8,834 | ₩8,861 | ₩8,754 | ₩8,808 | -0.30% | 120.6만 |
|---|
| 2025.10.23 | ₩8,834 | ₩8,928 | ₩8,834 | ₩8,874 | +0.45% | 77.1만 |
|---|
| 2025.10.22 | ₩9,034 | ₩9,061 | ₩8,821 | ₩8,834 | -2.22% | 139만 |
|---|
| 2025.10.21 | ₩8,928 | ₩9,061 | ₩8,808 | ₩9,034 | +1.20% | 146.5만 |
|---|
| 2025.10.20 | ₩8,581 | ₩8,834 | ₩8,554 | ₩8,808 | +2.64% | 135.2만 |
|---|
| 2025.10.17 | ₩8,714 | ₩8,714 | ₩8,381 | ₩8,554 | -1.84% | 241.4만 |
|---|
| 2025.10.16 | ₩8,741 | ₩8,861 | ₩8,654 | ₩8,687 | -0.61% | 186만 |
|---|
| 2025.10.15 | ₩8,661 | ₩8,834 | ₩8,594 | ₩8,687 | +0.31% | 149.2만 |
|---|
| 2025.10.14 | ₩8,594 | ₩8,701 | ₩8,367 | ₩8,661 | +0.78% | 338.5만 |
|---|
| 2025.10.13 | ₩9,208 | ₩9,221 | ₩8,601 | ₩8,687 | -5.65% | 577만 |
|---|
| 2025.10.10 | ₩9,542 | ₩9,542 | ₩9,181 | ₩9,181 | -3.78% | 173.5만 |
|---|