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 | ₩6,673 | ₩6,719 | ₩6,612 | ₩6,713 | +0.60% | 91.2만 |
| 2026.10.08 | ₩6,552 | ₩6,659 | ₩6,512 | ₩6,659 | +1.63% | 104.7만 |
| 2026.10.07 | ₩6,699 | ₩6,713 | ₩6,552 | ₩6,566 | -2.00% | 218.8만 |
| 2026.10.06 | ₩6,780 | ₩6,781 | ₩6,699 | ₩6,739 | -0.59% | 124만 |
| 2026.10.05 | ₩6,846 | ₩6,927 | ₩6,753 | ₩6,780 | -0.98% | 90.6만 |
| 2026.10.02 | ₩6,900 | ₩6,980 | ₩6,833 | ₩6,833 | -0.97% | 125.6만 |
| 2026.10.01 | ₩6,913 | ₩6,919 | ₩6,726 | ₩6,846 | -0.97% | 165.8만 |
| 2026.09.30 | ₩6,953 | ₩7,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,900 |
| -0.77% |
| 84.7만 |
| 2026.09.29 | ₩6,780 | ₩6,947 | ₩6,766 | ₩6,927 | +2.17% | 108.6만 |
|---|
| 2026.09.28 | ₩6,820 | ₩6,833 | ₩6,713 | ₩6,739 | -1.18% | 86만 |
|---|
| 2026.09.25 | ₩6,806 | ₩6,900 | ₩6,753 | ₩6,833 | +0.39% | 115.5만 |
|---|
| 2026.09.24 | ₩7,047 | ₩7,087 | ₩6,753 | ₩6,753 | -4.17% | 95.8만 |
|---|
| 2026.09.23 | ₩7,234 | ₩7,234 | ₩7,040 | ₩7,047 | -2.59% | 129.9만 |
|---|
| 2026.09.22 | ₩7,234 | ₩7,381 | ₩7,181 | ₩7,381 | +2.03% | 167.9만 |
|---|
| 2026.09.21 | ₩7,114 | ₩7,207 | ₩7,074 | ₩7,207 | +1.32% | 130.1만 |
|---|
| 2026.09.18 | ₩7,114 | ₩7,134 | ₩7,020 | ₩7,020 | -1.32% | 56.4만 |
|---|
| 2026.09.17 | ₩7,034 | ₩7,127 | ₩7,020 | ₩7,127 | +1.33% | 80.4만 |
|---|
| 2026.09.16 | ₩6,993 | ₩7,107 | ₩6,980 | ₩7,007 | +0.19% | 70.6만 |
|---|
| 2026.09.15 | ₩6,953 | ₩7,047 | ₩6,913 | ₩7,007 | +0.77% | 83.4만 |
|---|
| 2026.09.14 | ₩6,953 | ₩6,967 | ₩6,860 | ₩6,953 | 0.00% | 105.6만 |
|---|
| 2026.09.11 | ₩6,980 | ₩6,980 | ₩6,927 | ₩6,953 | -0.38% | 76만 |
|---|
| 2026.09.10 | ₩7,034 | ₩7,034 | ₩6,913 | ₩6,953 | -1.14% | 98.1만 |
|---|
| 2026.09.09 | ₩7,034 | ₩7,060 | ₩7,020 | ₩7,034 | 0.00% | 79.1만 |
|---|
| 2026.09.08 | ₩7,074 | ₩7,087 | ₩7,034 | ₩7,047 | -0.38% | 55.6만 |
|---|
| 2026.09.04 | ₩7,034 | ₩7,087 | ₩6,980 | ₩7,087 | +0.76% | 85.2만 |
|---|
| 2026.09.03 | ₩7,020 | ₩7,034 | ₩6,980 | ₩7,034 | +0.19% | 52.5만 |
|---|
| 2026.09.02 | ₩6,953 | ₩7,020 | ₩6,953 | ₩7,007 | +0.77% | 86.3만 |
|---|
| 2026.09.01 | ₩6,913 | ₩7,007 | ₩6,900 | ₩6,940 | +0.39% | 73만 |
|---|
| 2026.08.31 | ₩6,953 | ₩7,020 | ₩6,913 | ₩6,927 | -0.38% | 133.1만 |
|---|
| 2026.08.28 | ₩6,846 | ₩6,965 | ₩6,842 | ₩6,927 | +1.17% | 73.9만 |
|---|
| 2026.08.27 | ₩6,820 | ₩6,873 | ₩6,780 | ₩6,846 | +0.39% | 95.9만 |
|---|
| 2026.08.26 | ₩6,793 | ₩6,873 | ₩6,780 | ₩6,846 | +0.79% | 77만 |
|---|
| 2026.08.25 | ₩6,820 | ₩6,820 | ₩6,753 | ₩6,780 | -0.59% | 68.4만 |
|---|
| 2026.08.24 | ₩6,820 | ₩6,886 | ₩6,806 | ₩6,833 | +0.20% | 84.8만 |
|---|
| 2026.08.21 | ₩6,927 | ₩6,953 | ₩6,886 | ₩6,927 | 0.00% | 73.3만 |
|---|
| 2026.08.20 | ₩6,900 | ₩6,940 | ₩6,866 | ₩6,873 | -0.39% | 110.4만 |
|---|
| 2026.08.19 | ₩6,900 | ₩6,953 | ₩6,860 | ₩6,913 | +0.19% | 78.8만 |
|---|
| 2026.08.18 | ₩6,806 | ₩6,893 | ₩6,739 | ₩6,886 | +1.18% | 76.3만 |
|---|
| 2026.08.17 | ₩6,873 | ₩6,886 | ₩6,800 | ₩6,820 | -0.78% | 87.5만 |
|---|
| 2026.08.14 | ₩6,793 | ₩6,873 | ₩6,766 | ₩6,833 | +0.59% | 99만 |
|---|
| 2026.08.13 | ₩6,846 | ₩6,913 | ₩6,753 | ₩6,806 | -0.59% | 109.5만 |
|---|
| 2026.08.12 | ₩6,793 | ₩6,860 | ₩6,780 | ₩6,820 | +0.39% | 102.1만 |
|---|
| 2026.08.11 | ₩6,739 | ₩6,753 | ₩6,673 | ₩6,739 | 0.00% | 64.7만 |
|---|
| 2026.08.10 | ₩6,713 | ₩6,747 | ₩6,673 | ₩6,699 | -0.20% | 57.5만 |
|---|
| 2026.08.07 | ₩6,646 | ₩6,766 | ₩6,646 | ₩6,726 | +1.21% | 89.4만 |
|---|
| 2026.08.06 | ₩6,579 | ₩6,673 | ₩6,579 | ₩6,646 | +1.02% | 50.9만 |
|---|
| 2026.08.05 | ₩6,632 | ₩6,639 | ₩6,566 | ₩6,592 | -0.60% | 104.8만 |
|---|
| 2026.08.04 | ₩6,699 | ₩6,726 | ₩6,619 | ₩6,632 | -1.00% | 102.9만 |
|---|
| 2026.08.03 | ₩6,632 | ₩6,739 | ₩6,632 | ₩6,673 | +0.60% | 102만 |
|---|
| 2026.07.31 | ₩6,686 | ₩6,686 | ₩6,606 | ₩6,619 | -1.00% | 89.6만 |
|---|
| 2026.07.30 | ₩6,646 | ₩6,713 | ₩6,592 | ₩6,646 | 0.00% | 112.5만 |
|---|
| 2026.07.29 | ₩6,579 | ₩6,646 | ₩6,559 | ₩6,606 | +0.41% | 79.5만 |
|---|
| 2026.07.28 | ₩6,552 | ₩6,632 | ₩6,525 | ₩6,606 | +0.82% | 89.3만 |
|---|
| 2026.07.27 | ₩6,552 | ₩6,606 | ₩6,512 | ₩6,566 | +0.20% | 84.6만 |
|---|
| 2026.07.24 | ₩6,512 | ₩6,635 | ₩6,485 | ₩6,539 | +0.41% | 82.9만 |
|---|
| 2026.07.23 | ₩6,592 | ₩6,659 | ₩6,579 | ₩6,592 | 0.00% | 80.2만 |
|---|
| 2026.07.22 | ₩6,619 | ₩6,667 | ₩6,606 | ₩6,659 | +0.61% | 57.1만 |
|---|
| 2026.07.21 | ₩6,632 | ₩6,686 | ₩6,611 | ₩6,659 | +0.40% | 83.3만 |
|---|
| 2026.07.20 | ₩6,606 | ₩6,626 | ₩6,539 | ₩6,606 | 0.00% | 83만 |
|---|
| 2026.07.17 | ₩6,485 | ₩6,592 | ₩6,472 | ₩6,566 | +1.24% | 153.1만 |
|---|
| 2026.07.16 | ₩6,432 | ₩6,521 | ₩6,418 | ₩6,459 | +0.42% | 179.9만 |
|---|
| 2026.07.15 | ₩6,392 | ₩6,511 | ₩6,392 | ₩6,432 | +0.63% | 86.3만 |
|---|
| 2026.07.14 | ₩6,499 | ₩6,512 | ₩6,352 | ₩6,365 | -2.06% | 93.2만 |
|---|
| 2026.07.13 | ₩6,512 | ₩6,539 | ₩6,405 | ₩6,459 | -0.82% | 66.1만 |
|---|
| 2026.07.10 | ₩6,472 | ₩6,566 | ₩6,472 | ₩6,525 | +0.83% | 59.5만 |
|---|
| 2026.07.09 | ₩6,472 | ₩6,539 | ₩6,445 | ₩6,485 | +0.21% | 81만 |
|---|
| 2026.07.08 | ₩6,485 | ₩6,552 | ₩6,445 | ₩6,499 | +0.21% | 61.4만 |
|---|
| 2026.07.07 | ₩6,566 | ₩6,606 | ₩6,523 | ₩6,552 | -0.20% | 81만 |
|---|
| 2026.07.06 | ₩6,619 | ₩6,673 | ₩6,579 | ₩6,606 | -0.20% | 96.6만 |
|---|
| 2026.07.02 | ₩6,686 | ₩6,719 | ₩6,592 | ₩6,619 | -1.00% | 69.4만 |
|---|
| 2026.07.01 | ₩6,619 | ₩6,686 | ₩6,567 | ₩6,686 | +1.01% | 112.8만 |
|---|
| 2026.06.30 | ₩6,646 | ₩6,673 | ₩6,525 | ₩6,673 | +0.40% | 94만 |
|---|
| 2026.06.29 | ₩6,499 | ₩6,619 | ₩6,491 | ₩6,592 | +1.44% | 73만 |
|---|
| 2026.06.26 | ₩6,311 | ₩6,499 | ₩6,311 | ₩6,459 | +2.33% | 100.2만 |
|---|
| 2026.06.25 | ₩6,352 | ₩6,439 | ₩6,325 | ₩6,338 | -0.21% | 65.5만 |
|---|
| 2026.06.24 | ₩6,352 | ₩6,418 | ₩6,271 | ₩6,338 | -0.21% | 114.7만 |
|---|
| 2026.06.23 | ₩6,365 | ₩6,418 | ₩6,325 | ₩6,365 | 0.00% | 85.1만 |
|---|
| 2026.06.22 | ₩6,659 | ₩6,699 | ₩6,445 | ₩6,472 | -2.81% | 133.9만 |
|---|
| 2026.06.18 | ₩6,606 | ₩6,673 | ₩6,579 | ₩6,592 | -0.20% | 113만 |
|---|
| 2026.06.17 | ₩6,579 | ₩6,646 | ₩6,552 | ₩6,632 | +0.81% | 106만 |
|---|
| 2026.06.16 | ₩6,512 | ₩6,646 | ₩6,499 | ₩6,592 | +1.23% | 107.9만 |
|---|
| 2026.06.15 | ₩6,472 | ₩6,632 | ₩6,445 | ₩6,539 | +1.03% | 145.8만 |
|---|
| 2026.06.12 | ₩6,592 | ₩6,592 | ₩6,432 | ₩6,432 | -2.43% | 112.8만 |
|---|
| 2026.06.11 | ₩6,418 | ₩6,552 | ₩6,372 | ₩6,539 | +1.87% | 137.1만 |
|---|
| 2026.06.10 | ₩6,285 | ₩6,599 | ₩6,285 | ₩6,445 | +2.55% | 138.6만 |
|---|
| 2026.06.09 | ₩6,338 | ₩6,432 | ₩6,246 | ₩6,352 | +0.21% | 163.6만 |
|---|
| 2026.06.08 | ₩6,418 | ₩6,543 | ₩6,258 | ₩6,311 | -1.67% | 147.7만 |
|---|
| 2026.06.05 | ₩6,566 | ₩6,619 | ₩6,365 | ₩6,418 | -2.24% | 126.4만 |
|---|
| 2026.06.04 | ₩6,499 | ₩6,673 | ₩6,499 | ₩6,566 | +1.03% | 111만 |
|---|
| 2026.06.03 | ₩6,552 | ₩6,699 | ₩6,499 | ₩6,499 | -0.82% | 129.2만 |
|---|
| 2026.06.02 | ₩6,659 | ₩6,726 | ₩6,552 | ₩6,579 | -1.20% | 158.9만 |
|---|
| 2026.06.01 | ₩6,659 | ₩6,753 | ₩6,552 | ₩6,686 | +0.40% | 197.2만 |
|---|
| 2026.05.29 | ₩6,793 | ₩6,820 | ₩6,652 | ₩6,753 | -0.59% | 148.4만 |
|---|
| 2026.05.28 | ₩6,619 | ₩6,813 | ₩6,619 | ₩6,780 | +2.42% | 86.8만 |
|---|
| 2026.05.27 | ₩6,713 | ₩6,766 | ₩6,632 | ₩6,659 | -0.80% | 111.1만 |
|---|
| 2026.05.26 | ₩6,780 | ₩6,806 | ₩6,699 | ₩6,739 | -0.59% | 103.6만 |
|---|
| 2026.05.22 | ₩6,646 | ₩6,780 | ₩6,646 | ₩6,766 | +1.81% | 88.8만 |
|---|
| 2026.05.21 | ₩6,619 | ₩6,673 | ₩6,552 | ₩6,632 | +0.20% | 135.8만 |
|---|
| 2026.05.20 | ₩6,753 | ₩6,771 | ₩6,686 | ₩6,713 | -0.59% | 77.7만 |
|---|
| 2026.05.19 | ₩6,793 | ₩6,860 | ₩6,713 | ₩6,753 | -0.59% | 93.5만 |
|---|
| 2026.05.18 | ₩6,806 | ₩6,833 | ₩6,719 | ₩6,820 | +0.20% | 55.1만 |
|---|
| 2026.05.15 | ₩6,846 | ₩6,853 | ₩6,780 | ₩6,780 | -0.98% | 64.5만 |
|---|
| 2026.05.14 | ₩6,860 | ₩6,927 | ₩6,846 | ₩6,873 | +0.19% | 87.4만 |
|---|
| 2026.05.13 | ₩6,806 | ₩6,886 | ₩6,793 | ₩6,860 | +0.79% | 83.4만 |
|---|
| 2026.05.12 | ₩6,820 | ₩6,900 | ₩6,793 | ₩6,820 | 0.00% | 103.2만 |
|---|
| 2026.05.11 | ₩6,860 | ₩6,939 | ₩6,820 | ₩6,846 | -0.19% | 98.1만 |
|---|
| 2026.05.08 | ₩6,886 | ₩6,913 | ₩6,833 | ₩6,886 | 0.00% | 90.7만 |
|---|
| 2026.05.07 | ₩6,860 | ₩6,953 | ₩6,833 | ₩6,886 | +0.39% | 111만 |
|---|
| 2026.05.06 | ₩7,060 | ₩7,147 | ₩6,993 | ₩6,993 | -0.95% | 74.3만 |
|---|
| 2026.05.05 | ₩6,927 | ₩7,087 | ₩6,927 | ₩7,087 | +2.32% | 91만 |
|---|
| 2026.05.04 | ₩7,047 | ₩7,047 | ₩6,893 | ₩6,940 | -1.52% | 95.9만 |
|---|
| 2026.05.01 | ₩7,074 | ₩7,107 | ₩7,034 | ₩7,060 | -0.19% | 102만 |
|---|
| 2026.04.30 | ₩6,980 | ₩7,080 | ₩6,953 | ₩7,020 | +0.57% | 136.1만 |
|---|
| 2026.04.29 | ₩6,793 | ₩6,953 | ₩6,726 | ₩6,927 | +1.97% | 148만 |
|---|
| 2026.04.28 | ₩6,780 | ₩6,886 | ₩6,753 | ₩6,780 | 0.00% | 130.7만 |
|---|
| 2026.04.27 | ₩6,673 | ₩6,793 | ₩6,673 | ₩6,766 | +1.40% | 130.9만 |
|---|
| 2026.04.24 | ₩6,739 | ₩6,753 | ₩6,619 | ₩6,686 | -0.79% | 138.5만 |
|---|
| 2026.04.23 | ₩6,846 | ₩6,862 | ₩6,673 | ₩6,673 | -2.54% | 98만 |
|---|
| 2026.04.22 | ₩6,927 | ₩6,980 | ₩6,853 | ₩6,900 | -0.39% | 84.8만 |
|---|
| 2026.04.21 | ₩7,020 | ₩7,047 | ₩6,886 | ₩6,900 | -1.71% | 93.1만 |
|---|
| 2026.04.20 | ₩6,993 | ₩7,074 | ₩6,993 | ₩7,020 | +0.38% | 70만 |
|---|
| 2026.04.17 | ₩7,020 | ₩7,060 | ₩7,000 | ₩7,007 | -0.19% | 82.6만 |
|---|
| 2026.04.16 | ₩6,940 | ₩6,980 | ₩6,886 | ₩6,940 | 0.00% | 99.4만 |
|---|
| 2026.04.15 | ₩6,780 | ₩6,953 | ₩6,780 | ₩6,940 | +2.37% | 115.2만 |
|---|
| 2026.04.14 | ₩6,753 | ₩6,840 | ₩6,746 | ₩6,833 | +1.19% | 108.5만 |
|---|
| 2026.04.13 | ₩6,699 | ₩6,793 | ₩6,659 | ₩6,753 | +0.80% | 114.8만 |
|---|
| 2026.04.10 | ₩6,753 | ₩6,820 | ₩6,726 | ₩6,780 | +0.40% | 92.1만 |
|---|
| 2026.04.09 | ₩6,566 | ₩6,780 | ₩6,539 | ₩6,753 | +2.85% | 93.2만 |
|---|
| 2026.04.08 | ₩6,793 | ₩6,833 | ₩6,632 | ₩6,632 | -2.36% | 78.1만 |
|---|
| 2026.04.07 | ₩6,552 | ₩6,659 | ₩6,499 | ₩6,619 | +1.02% | 96.9만 |
|---|
| 2026.04.06 | ₩6,753 | ₩6,806 | ₩6,673 | ₩6,673 | -1.19% | 100.5만 |
|---|
| 2026.04.02 | ₩6,793 | ₩6,846 | ₩6,679 | ₩6,780 | -0.20% | 122.6만 |
|---|
| 2026.04.01 | ₩6,860 | ₩6,953 | ₩6,833 | ₩6,886 | +0.39% | 118.6만 |
|---|
| 2026.03.31 | ₩6,980 | ₩7,020 | ₩6,820 | ₩6,820 | -2.30% | 200.1만 |
|---|
| 2026.03.30 | ₩6,820 | ₩6,900 | ₩6,706 | ₩6,766 | -0.78% | 114.3만 |
|---|
| 2026.03.27 | ₩6,539 | ₩6,777 | ₩6,515 | ₩6,766 | +3.48% | 195.7만 |
|---|
| 2026.03.26 | ₩6,980 | ₩7,034 | ₩6,619 | ₩6,619 | -5.17% | 199.2만 |
|---|
| 2026.03.25 | ₩6,900 | ₩7,087 | ₩6,873 | ₩7,060 | +2.33% | 209.7만 |
|---|
| 2026.03.24 | ₩6,793 | ₩7,067 | ₩6,766 | ₩6,940 | +2.17% | 186.9만 |
|---|
| 2026.03.23 | ₩6,686 | ₩6,980 | ₩6,659 | ₩6,980 | +4.40% | 197만 |
|---|
| 2026.03.20 | ₩6,726 | ₩6,766 | ₩6,659 | ₩6,686 | -0.60% | 198.4만 |
|---|
| 2026.03.19 | ₩6,592 | ₩6,813 | ₩6,539 | ₩6,753 | +2.43% | 157.4만 |
|---|
| 2026.03.18 | ₩6,619 | ₩6,713 | ₩6,606 | ₩6,632 | +0.20% | 128.4만 |
|---|
| 2026.03.17 | ₩6,499 | ₩6,713 | ₩6,499 | ₩6,673 | +2.67% | 135.2만 |
|---|
| 2026.03.16 | ₩6,445 | ₩6,566 | ₩6,432 | ₩6,552 | +1.66% | 160만 |
|---|
| 2026.03.13 | ₩6,525 | ₩6,566 | ₩6,378 | ₩6,405 | -1.84% | 198.1만 |
|---|
| 2026.03.12 | ₩6,418 | ₩6,579 | ₩6,285 | ₩6,552 | +2.08% | 328.1만 |
|---|
| 2026.03.11 | ₩6,418 | ₩6,586 | ₩6,392 | ₩6,485 | +1.04% | 323.3만 |
|---|
| 2026.03.10 | ₩6,044 | ₩6,519 | ₩5,977 | ₩6,499 | +7.52% | 460.4만 |
|---|
| 2026.03.09 | ₩5,643 | ₩6,098 | ₩5,523 | ₩6,084 | +7.82% | 640.1만 |
|---|
| 2026.03.06 | ₩6,031 | ₩6,221 | ₩5,950 | ₩6,098 | +1.11% | 1547만 |
|---|
| 2026.03.05 | ₩6,753 | ₩6,913 | ₩6,713 | ₩6,820 | +0.99% | 187.2만 |
|---|
| 2026.03.04 | ₩6,886 | ₩6,980 | ₩6,793 | ₩6,873 | -0.19% | 150.8만 |
|---|
| 2026.03.03 | ₩6,900 | ₩6,927 | ₩6,706 | ₩6,846 | -0.78% | 241.5만 |
|---|
| 2026.03.02 | ₩6,512 | ₩7,020 | ₩6,445 | ₩7,020 | +7.80% | 278만 |
|---|
| 2026.02.27 | ₩6,967 | ₩6,967 | ₩6,592 | ₩6,659 | -4.41% | 412.2만 |
|---|
| 2026.02.26 | ₩6,953 | ₩7,087 | ₩6,780 | ₩6,967 | +0.19% | 269만 |
|---|
| 2026.02.25 | ₩7,047 | ₩7,087 | ₩6,953 | ₩7,047 | 0.00% | 172.6만 |
|---|
| 2026.02.24 | ₩6,913 | ₩7,087 | ₩6,900 | ₩7,060 | +2.13% | 219.3만 |
|---|
| 2026.02.23 | ₩7,127 | ₩7,274 | ₩6,833 | ₩6,967 | -2.25% | 758.7만 |
|---|
| 2026.02.20 | ₩7,675 | ₩7,702 | ₩7,421 | ₩7,461 | -2.79% | 260.6만 |
|---|
| 2026.02.19 | ₩7,809 | ₩7,876 | ₩7,730 | ₩7,836 | +0.34% | 118.2만 |
|---|
| 2026.02.18 | ₩7,823 | ₩7,849 | ₩7,756 | ₩7,836 | +0.17% | 119.8만 |
|---|
| 2026.02.17 | ₩7,555 | ₩7,809 | ₩7,555 | ₩7,796 | +3.19% | 151.9만 |
|---|
| 2026.02.13 | ₩7,903 | ₩7,903 | ₩7,595 | ₩7,716 | -2.37% | 272.8만 |
|---|
| 2026.02.12 | ₩7,956 | ₩8,010 | ₩7,836 | ₩7,876 | -1.01% | 94.6만 |
|---|
| 2026.02.11 | ₩7,916 | ₩7,956 | ₩7,823 | ₩7,943 | +0.34% | 75.2만 |
|---|
| 2026.02.10 | ₩7,863 | ₩7,903 | ₩7,823 | ₩7,876 | +0.17% | 113.5만 |
|---|
| 2026.02.09 | ₩7,916 | ₩7,916 | ₩7,742 | ₩7,823 | -1.18% | 123.7만 |
|---|
| 2026.02.06 | ₩7,782 | ₩7,903 | ₩7,736 | ₩7,903 | +1.55% | 129.8만 |
|---|
| 2026.02.05 | ₩7,863 | ₩7,909 | ₩7,742 | ₩7,756 | -1.36% | 130.6만 |
|---|
| 2026.02.04 | ₩7,916 | ₩7,936 | ₩7,796 | ₩7,889 | -0.34% | 150.5만 |
|---|
| 2026.02.03 | ₩7,889 | ₩7,943 | ₩7,809 | ₩7,943 | +0.68% | 161.1만 |
|---|
| 2026.02.02 | ₩8,117 | ₩8,130 | ₩7,742 | ₩7,983 | -1.65% | 318.8만 |
|---|
| 2026.01.30 | ₩8,157 | ₩8,170 | ₩8,036 | ₩8,117 | -0.49% | 134만 |
|---|
| 2026.01.29 | ₩8,050 | ₩8,184 | ₩8,050 | ₩8,184 | +1.66% | 122.7만 |
|---|
| 2026.01.28 | ₩8,117 | ₩8,143 | ₩8,023 | ₩8,063 | -0.66% | 204.8만 |
|---|
| 2026.01.27 | ₩8,210 | ₩8,277 | ₩8,130 | ₩8,157 | -0.65% | 148.5만 |
|---|
| 2026.01.26 | ₩8,451 | ₩8,464 | ₩8,143 | ₩8,224 | -2.69% | 194.1만 |
|---|
| 2026.01.23 | ₩8,571 | ₩8,571 | ₩8,424 | ₩8,438 | -1.56% | 112.9만 |
|---|
| 2026.01.22 | ₩8,625 | ₩8,692 | ₩8,598 | ₩8,665 | +0.47% | 93.1만 |
|---|
| 2026.01.21 | ₩8,652 | ₩8,718 | ₩8,571 | ₩8,598 | -0.62% | 142.6만 |
|---|
| 2026.01.20 | ₩8,585 | ₩8,665 | ₩8,571 | ₩8,598 | +0.16% | 95.4만 |
|---|
| 2026.01.16 | ₩8,665 | ₩8,692 | ₩8,587 | ₩8,692 | +0.31% | 61.7만 |
|---|
| 2026.01.15 | ₩8,692 | ₩8,718 | ₩8,625 | ₩8,665 | -0.31% | 56만 |
|---|
| 2026.01.14 | ₩8,611 | ₩8,631 | ₩8,545 | ₩8,611 | 0.00% | 49.6만 |
|---|
| 2026.01.13 | ₩8,558 | ₩8,625 | ₩8,538 | ₩8,598 | +0.47% | 84.7만 |
|---|
| 2026.01.12 | ₩8,585 | ₩8,585 | ₩8,518 | ₩8,531 | -0.62% | 72.5만 |
|---|
| 2026.01.09 | ₩8,625 | ₩8,652 | ₩8,531 | ₩8,585 | -0.47% | 93.4만 |
|---|
| 2026.01.08 | ₩8,518 | ₩8,625 | ₩8,491 | ₩8,625 | +1.26% | 113만 |
|---|
| 2026.01.07 | ₩8,585 | ₩8,585 | ₩8,451 | ₩8,478 | -1.25% | 101.4만 |
|---|
| 2026.01.06 | ₩8,585 | ₩8,598 | ₩8,438 | ₩8,585 | 0.00% | 128.9만 |
|---|
| 2026.01.05 | ₩8,491 | ₩8,578 | ₩8,438 | ₩8,545 | +0.63% | 105.3만 |
|---|
| 2026.01.02 | ₩8,451 | ₩8,518 | ₩8,284 | ₩8,491 | +0.47% | 165.4만 |
|---|
| 2025.12.31 | ₩8,438 | ₩8,438 | ₩8,357 | ₩8,424 | -0.16% | 179.9만 |
|---|
| 2025.12.30 | ₩8,250 | ₩8,384 | ₩8,237 | ₩8,344 | +1.13% | 164.3만 |
|---|
| 2025.12.29 | ₩8,170 | ₩8,304 | ₩8,170 | ₩8,224 | +0.65% | 154만 |
|---|
| 2025.12.26 | ₩8,117 | ₩8,224 | ₩8,117 | ₩8,210 | +1.15% | 131.4만 |
|---|
| 2025.12.24 | ₩8,117 | ₩8,190 | ₩8,090 | ₩8,103 | -0.16% | 120.7만 |
|---|
| 2025.12.23 | ₩8,157 | ₩8,224 | ₩8,103 | ₩8,103 | -0.66% | 146.7만 |
|---|
| 2025.12.22 | ₩8,277 | ₩8,291 | ₩8,210 | ₩8,264 | -0.16% | 114.8만 |
|---|
| 2025.12.19 | ₩8,184 | ₩8,245 | ₩8,123 | ₩8,197 | +0.16% | 125.6만 |
|---|
| 2025.12.18 | ₩8,237 | ₩8,284 | ₩8,090 | ₩8,143 | -1.14% | 154.8만 |
|---|
| 2025.12.17 | ₩8,304 | ₩8,317 | ₩8,197 | ₩8,237 | -0.81% | 106.6만 |
|---|
| 2025.12.16 | ₩8,291 | ₩8,331 | ₩8,157 | ₩8,250 | -0.48% | 128.1만 |
|---|
| 2025.12.15 | ₩8,424 | ₩8,438 | ₩8,291 | ₩8,291 | -1.59% | 81.3만 |
|---|
| 2025.12.12 | ₩8,331 | ₩8,462 | ₩8,311 | ₩8,317 | -0.16% | 139.1만 |
|---|
| 2025.12.11 | ₩8,411 | ₩8,424 | ₩8,357 | ₩8,411 | 0.00% | 72.6만 |
|---|
| 2025.12.10 | ₩8,424 | ₩8,478 | ₩8,357 | ₩8,411 | -0.16% | 103.5만 |
|---|
| 2025.12.09 | ₩8,438 | ₩8,531 | ₩8,424 | ₩8,451 | +0.16% | 102.1만 |
|---|
| 2025.12.08 | ₩8,451 | ₩8,511 | ₩8,397 | ₩8,451 | 0.00% | 138.1만 |
|---|
| 2025.12.05 | ₩8,157 | ₩8,451 | ₩8,103 | ₩8,424 | +3.28% | 226.8만 |
|---|
| 2025.12.04 | ₩8,063 | ₩8,143 | ₩8,063 | ₩8,103 | +0.50% | 96.1만 |
|---|
| 2025.12.03 | ₩8,184 | ₩8,184 | ₩8,023 | ₩8,050 | -1.63% | 147.6만 |
|---|
| 2025.12.02 | ₩8,090 | ₩8,190 | ₩8,077 | ₩8,157 | +0.83% | 136만 |
|---|
| 2025.12.01 | ₩8,090 | ₩8,244 | ₩8,023 | ₩8,063 | -0.33% | 312만 |
|---|
| 2025.11.28 | ₩8,531 | ₩8,545 | ₩8,244 | ₩8,304 | -2.66% | 197.4만 |
|---|
| 2025.11.26 | ₩8,464 | ₩8,531 | ₩8,404 | ₩8,478 | +0.16% | 151.6만 |
|---|
| 2025.11.25 | ₩8,344 | ₩8,458 | ₩8,220 | ₩8,424 | +0.96% | 136.6만 |
|---|
| 2025.11.24 | ₩8,210 | ₩8,419 | ₩8,043 | ₩8,371 | +1.95% | 220.5만 |
|---|
| 2025.11.21 | ₩8,090 | ₩8,210 | ₩8,023 | ₩8,157 | +0.83% | 249.3만 |
|---|
| 2025.11.20 | ₩8,504 | ₩8,504 | ₩8,023 | ₩8,103 | -4.72% | 260.3만 |
|---|
| 2025.11.19 | ₩8,504 | ₩8,518 | ₩8,397 | ₩8,397 | -1.26% | 113.6만 |
|---|
| 2025.11.18 | ₩8,424 | ₩8,525 | ₩8,367 | ₩8,438 | +0.16% | 152.3만 |
|---|
| 2025.11.17 | ₩8,397 | ₩8,504 | ₩8,331 | ₩8,451 | +0.64% | 172만 |
|---|
| 2025.11.14 | ₩8,558 | ₩8,652 | ₩8,371 | ₩8,384 | -2.03% | 272.1만 |
|---|
| 2025.11.13 | ₩8,759 | ₩8,866 | ₩8,638 | ₩8,638 | -1.37% | 141.3만 |
|---|
| 2025.11.12 | ₩8,558 | ₩8,785 | ₩8,531 | ₩8,759 | +2.34% | 169.7만 |
|---|
| 2025.11.11 | ₩8,678 | ₩8,692 | ₩8,491 | ₩8,518 | -1.85% | 142.6만 |
|---|
| 2025.11.10 | ₩8,705 | ₩8,799 | ₩8,585 | ₩8,652 | -0.61% | 171.4만 |
|---|
| 2025.11.07 | ₩8,558 | ₩8,705 | ₩8,491 | ₩8,652 | +1.09% | 153.7만 |
|---|
| 2025.11.06 | ₩8,531 | ₩8,538 | ₩8,424 | ₩8,478 | -0.63% | 103.2만 |
|---|
| 2025.11.05 | ₩8,478 | ₩8,581 | ₩8,404 | ₩8,531 | +0.63% | 100.5만 |
|---|
| 2025.11.04 | ₩8,411 | ₩8,518 | ₩8,291 | ₩8,451 | +0.48% | 185.4만 |
|---|
| 2025.11.03 | ₩8,759 | ₩8,785 | ₩8,531 | ₩8,531 | -2.60% | 167만 |
|---|
| 2025.10.31 | ₩8,785 | ₩8,825 | ₩8,678 | ₩8,799 | +0.15% | 85.4만 |
|---|
| 2025.10.30 | ₩8,558 | ₩8,745 | ₩8,545 | ₩8,638 | +0.94% | 168.3만 |
|---|
| 2025.10.29 | ₩8,692 | ₩8,692 | ₩8,558 | ₩8,611 | -0.92% | 163.9만 |
|---|
| 2025.10.28 | ₩8,812 | ₩8,812 | ₩8,611 | ₩8,678 | -1.52% | 175만 |
|---|
| 2025.10.27 | ₩8,892 | ₩8,919 | ₩8,759 | ₩8,812 | -0.90% | 144.1만 |
|---|
| 2025.10.24 | ₩8,852 | ₩8,879 | ₩8,772 | ₩8,825 | -0.30% | 120.6만 |
|---|
| 2025.10.23 | ₩8,852 | ₩8,946 | ₩8,852 | ₩8,892 | +0.45% | 77.1만 |
|---|
| 2025.10.22 | ₩9,053 | ₩9,079 | ₩8,839 | ₩8,852 | -2.22% | 139만 |
|---|
| 2025.10.21 | ₩8,946 | ₩9,079 | ₩8,825 | ₩9,053 | +1.20% | 146.5만 |
|---|
| 2025.10.20 | ₩8,598 | ₩8,852 | ₩8,571 | ₩8,825 | +2.64% | 135.2만 |
|---|
| 2025.10.17 | ₩8,732 | ₩8,732 | ₩8,397 | ₩8,571 | -1.84% | 241.4만 |
|---|
| 2025.10.16 | ₩8,759 | ₩8,879 | ₩8,672 | ₩8,705 | -0.61% | 186만 |
|---|
| 2025.10.15 | ₩8,678 | ₩8,852 | ₩8,611 | ₩8,705 | +0.31% | 149.2만 |
|---|
| 2025.10.14 | ₩8,611 | ₩8,718 | ₩8,384 | ₩8,678 | +0.78% | 338.5만 |
|---|
| 2025.10.13 | ₩9,227 | ₩9,240 | ₩8,618 | ₩8,705 | -5.65% | 577만 |
|---|
| 2025.10.10 | ₩9,561 | ₩9,561 | ₩9,200 | ₩9,200 | -3.78% | 173.5만 |
|---|