시장 데이터를 불러오는 중
전체 종목
FS Specialty Lending Fund Common Shares of Beneficial Interest 과거 주가
FS Specialty Lending Fund Common Shares of Beneficial Interest · FSSL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FS Specialty Lending Fund Common Shares of Beneficial Interest · FSSL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,707 | ₩15,881 | ₩15,439 | ₩15,452 | -1.62% | 20.5만 |
| 2026.10.08 | ₩15,332 | ₩15,626 | ₩15,291 | ₩15,626 | +1.92% | 18.6만 |
| 2026.10.07 | ₩15,667 | ₩15,667 | ₩15,345 | ₩15,345 | -2.05% | 44.6만 |
| 2026.10.06 | ₩15,626 | ₩15,814 | ₩15,559 | ₩15,667 | +0.26% | 22.6만 |
| 2026.10.05 | ₩15,787 | ₩15,897 | ₩15,506 | ₩15,626 | -1.02% | 43.6만 |
| 2026.10.02 | ₩15,814 | ₩15,910 | ₩15,618 | ₩15,894 | +0.51% | 16.7만 |
| 2026.10.01 | ₩15,600 | ₩15,948 | ₩15,396 | ₩15,868 | +1.72% | 28.2만 |
| 2026.09.30 | ₩15,734 | ₩16,069 | ₩15,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,586 |
| -0.94% |
| 19만 |
| 2026.09.29 | ₩15,345 | ₩15,720 | ₩15,305 | ₩15,653 | +2.01% | 32.4만 |
|---|
| 2026.09.28 | ₩15,479 | ₩15,600 | ₩15,378 | ₩15,385 | -0.61% | 24.8만 |
|---|
| 2026.09.25 | ₩15,519 | ₩15,747 | ₩15,439 | ₩15,479 | -0.26% | 22만 |
|---|
| 2026.09.24 | ₩15,519 | ₩15,747 | ₩15,452 | ₩15,479 | -0.26% | 31.6만 |
|---|
| 2026.09.23 | ₩15,787 | ₩15,787 | ₩15,492 | ₩15,667 | -0.76% | 33.6만 |
|---|
| 2026.09.22 | ₩15,961 | ₩16,015 | ₩15,794 | ₩15,908 | -0.34% | 21.6만 |
|---|
| 2026.09.21 | ₩15,814 | ₩16,015 | ₩15,707 | ₩15,975 | +1.02% | 25.8만 |
|---|
| 2026.09.18 | ₩16,082 | ₩16,082 | ₩15,680 | ₩15,801 | -1.75% | 24.8만 |
|---|
| 2026.09.17 | ₩15,734 | ₩16,069 | ₩15,693 | ₩16,002 | +1.70% | 21.1만 |
|---|
| 2026.09.16 | ₩15,613 | ₩15,948 | ₩15,425 | ₩15,801 | +1.20% | 20.5만 |
|---|
| 2026.09.15 | ₩15,399 | ₩15,653 | ₩15,291 | ₩15,626 | +1.48% | 32.7만 |
|---|
| 2026.09.14 | ₩15,425 | ₩15,606 | ₩15,385 | ₩15,452 | +0.17% | 19.6만 |
|---|
| 2026.09.11 | ₩15,613 | ₩15,640 | ₩15,506 | ₩15,559 | -0.34% | 18.9만 |
|---|
| 2026.09.10 | ₩15,693 | ₩15,727 | ₩15,533 | ₩15,573 | -0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩15,975 | ₩15,975 | ₩15,640 | ₩15,693 | -1.76% | 24.4만 |
|---|
| 2026.09.08 | ₩16,015 | ₩16,082 | ₩15,921 | ₩15,948 | -0.42% | 13.1만 |
|---|
| 2026.09.04 | ₩15,948 | ₩16,136 | ₩15,734 | ₩16,055 | +0.67% | 31.8만 |
|---|
| 2026.09.03 | ₩15,774 | ₩15,975 | ₩15,774 | ₩15,935 | +1.02% | 17만 |
|---|
| 2026.09.02 | ₩15,774 | ₩15,951 | ₩15,713 | ₩15,814 | +0.25% | 19.2만 |
|---|
| 2026.09.01 | ₩15,801 | ₩16,028 | ₩15,614 | ₩15,827 | +0.17% | 32.9만 |
|---|
| 2026.08.31 | ₩15,760 | ₩15,961 | ₩15,689 | ₩15,801 | +0.26% | 25.2만 |
|---|
| 2026.08.28 | ₩15,573 | ₩15,921 | ₩15,452 | ₩15,693 | +0.77% | 23.2만 |
|---|
| 2026.08.27 | ₩15,506 | ₩15,573 | ₩15,433 | ₩15,439 | -0.43% | 18.4만 |
|---|
| 2026.08.26 | ₩15,559 | ₩15,653 | ₩15,476 | ₩15,519 | -0.26% | 17.4만 |
|---|
| 2026.08.25 | ₩15,506 | ₩15,586 | ₩15,358 | ₩15,559 | +0.35% | 20.6만 |
|---|
| 2026.08.24 | ₩15,425 | ₩15,586 | ₩15,315 | ₩15,492 | +0.43% | 22만 |
|---|
| 2026.08.21 | ₩15,439 | ₩15,734 | ₩15,412 | ₩15,626 | +1.22% | 17만 |
|---|
| 2026.08.20 | ₩15,573 | ₩15,667 | ₩15,432 | ₩15,439 | -0.86% | 20.1만 |
|---|
| 2026.08.19 | ₩15,345 | ₩15,787 | ₩15,345 | ₩15,787 | +2.88% | 22.5만 |
|---|
| 2026.08.18 | ₩15,372 | ₩15,506 | ₩15,278 | ₩15,399 | +0.17% | 30만 |
|---|
| 2026.08.17 | ₩15,479 | ₩15,583 | ₩15,332 | ₩15,479 | 0.00% | 22.3만 |
|---|
| 2026.08.14 | ₩15,425 | ₩15,546 | ₩15,311 | ₩15,506 | +0.52% | 22.1만 |
|---|
| 2026.08.13 | ₩15,492 | ₩15,613 | ₩15,291 | ₩15,506 | +0.09% | 32.8만 |
|---|
| 2026.08.12 | ₩15,412 | ₩15,613 | ₩15,318 | ₩15,439 | +0.17% | 34.9만 |
|---|
| 2026.08.11 | ₩15,077 | ₩15,251 | ₩15,050 | ₩15,251 | +1.16% | 23.5만 |
|---|
| 2026.08.10 | ₩15,184 | ₩15,278 | ₩15,037 | ₩15,064 | -0.79% | 23.9만 |
|---|
| 2026.08.07 | ₩15,023 | ₩15,332 | ₩14,970 | ₩15,251 | +1.52% | 24.7만 |
|---|
| 2026.08.06 | ₩15,037 | ₩15,215 | ₩14,943 | ₩15,117 | +0.53% | 25.2만 |
|---|
| 2026.08.05 | ₩15,211 | ₩15,265 | ₩14,956 | ₩15,050 | -1.06% | 19.6만 |
|---|
| 2026.08.04 | ₩15,157 | ₩15,265 | ₩15,104 | ₩15,265 | +0.71% | 17.7만 |
|---|
| 2026.08.03 | ₩14,903 | ₩15,211 | ₩14,903 | ₩15,157 | +1.71% | 22.9만 |
|---|
| 2026.07.31 | ₩15,023 | ₩15,023 | ₩14,774 | ₩14,929 | -0.62% | 18.6만 |
|---|
| 2026.07.30 | ₩14,849 | ₩14,916 | ₩14,635 | ₩14,862 | +0.09% | 24.6만 |
|---|
| 2026.07.29 | ₩14,903 | ₩14,943 | ₩14,688 | ₩14,688 | -1.44% | 27.3만 |
|---|
| 2026.07.28 | ₩14,688 | ₩14,943 | ₩14,648 | ₩14,903 | +1.46% | 16.9만 |
|---|
| 2026.07.27 | ₩14,621 | ₩14,822 | ₩14,621 | ₩14,782 | +1.10% | 18.6만 |
|---|
| 2026.07.24 | ₩14,621 | ₩14,775 | ₩14,514 | ₩14,608 | -0.09% | 28만 |
|---|
| 2026.07.23 | ₩14,822 | ₩14,956 | ₩14,702 | ₩14,769 | -0.36% | 37.6만 |
|---|
| 2026.07.22 | ₩14,742 | ₩15,117 | ₩14,742 | ₩14,956 | +1.45% | 46.6만 |
|---|
| 2026.07.21 | ₩14,755 | ₩14,929 | ₩14,755 | ₩14,876 | +0.82% | 30.1만 |
|---|
| 2026.07.20 | ₩14,661 | ₩14,836 | ₩14,661 | ₩14,795 | +0.91% | 37.8만 |
|---|
| 2026.07.17 | ₩14,554 | ₩14,688 | ₩14,554 | ₩14,621 | +0.46% | 180.7만 |
|---|
| 2026.07.16 | ₩14,755 | ₩14,862 | ₩14,568 | ₩14,742 | -0.09% | 55.9만 |
|---|
| 2026.07.15 | ₩14,474 | ₩14,929 | ₩14,447 | ₩14,836 | +2.50% | 58.2만 |
|---|
| 2026.07.14 | ₩14,661 | ₩14,688 | ₩14,407 | ₩14,514 | -1.01% | 40.2만 |
|---|
| 2026.07.13 | ₩14,849 | ₩15,064 | ₩14,581 | ₩14,635 | -1.44% | 34.1만 |
|---|
| 2026.07.10 | ₩14,916 | ₩15,064 | ₩14,675 | ₩14,970 | +0.36% | 33.4만 |
|---|
| 2026.07.09 | ₩14,648 | ₩14,943 | ₩14,621 | ₩14,889 | +1.65% | 27.5만 |
|---|
| 2026.07.08 | ₩14,755 | ₩14,883 | ₩14,501 | ₩14,688 | -0.45% | 29.9만 |
|---|
| 2026.07.07 | ₩14,903 | ₩14,970 | ₩14,755 | ₩14,755 | -0.99% | 19.7만 |
|---|
| 2026.07.06 | ₩14,822 | ₩14,929 | ₩14,742 | ₩14,929 | +0.72% | 33.2만 |
|---|
| 2026.07.02 | ₩15,037 | ₩15,077 | ₩14,809 | ₩14,809 | -1.52% | 28만 |
|---|
| 2026.07.01 | ₩14,956 | ₩15,117 | ₩14,775 | ₩15,023 | +0.45% | 39.7만 |
|---|
| 2026.06.30 | ₩15,238 | ₩15,332 | ₩14,833 | ₩14,943 | -1.93% | 36.6만 |
|---|
| 2026.06.29 | ₩14,608 | ₩15,010 | ₩14,608 | ₩15,010 | +2.75% | 25.3만 |
|---|
| 2026.06.26 | ₩14,661 | ₩14,899 | ₩14,501 | ₩14,554 | -0.73% | 25.2만 |
|---|
| 2026.06.25 | ₩14,688 | ₩14,903 | ₩14,554 | ₩14,675 | -0.09% | 21.4만 |
|---|
| 2026.06.24 | ₩14,862 | ₩15,030 | ₩14,487 | ₩14,661 | -1.35% | 26.4만 |
|---|
| 2026.06.23 | ₩14,983 | ₩15,041 | ₩14,648 | ₩14,728 | -1.70% | 25.1만 |
|---|
| 2026.06.22 | ₩15,492 | ₩15,626 | ₩15,010 | ₩15,090 | -2.60% | 32.9만 |
|---|
| 2026.06.18 | ₩15,439 | ₩15,680 | ₩15,345 | ₩15,640 | +1.30% | 25.7만 |
|---|
| 2026.06.17 | ₩15,573 | ₩15,747 | ₩15,345 | ₩15,412 | -1.03% | 41.9만 |
|---|
| 2026.06.16 | ₩15,238 | ₩15,734 | ₩15,215 | ₩15,653 | +2.73% | 21.4만 |
|---|
| 2026.06.15 | ₩15,117 | ₩15,352 | ₩15,117 | ₩15,305 | +1.24% | 20.4만 |
|---|
| 2026.06.12 | ₩15,305 | ₩15,399 | ₩15,077 | ₩15,171 | -0.88% | 20.2만 |
|---|
| 2026.06.11 | ₩15,412 | ₩15,519 | ₩15,171 | ₩15,224 | -1.22% | 23.4만 |
|---|
| 2026.06.10 | ₩15,064 | ₩15,707 | ₩15,064 | ₩15,358 | +1.96% | 38.5만 |
|---|
| 2026.06.09 | ₩15,184 | ₩15,358 | ₩14,990 | ₩15,157 | -0.18% | 22.4만 |
|---|
| 2026.06.08 | ₩15,171 | ₩15,439 | ₩15,090 | ₩15,184 | +0.09% | 20.9만 |
|---|
| 2026.06.05 | ₩15,466 | ₩15,613 | ₩15,037 | ₩15,211 | -1.65% | 32.4만 |
|---|
| 2026.06.04 | ₩15,452 | ₩15,760 | ₩15,452 | ₩15,640 | +1.21% | 27.3만 |
|---|
| 2026.06.03 | ₩15,680 | ₩15,726 | ₩15,472 | ₩15,533 | -0.94% | 27만 |
|---|
| 2026.06.02 | ₩15,801 | ₩16,015 | ₩15,653 | ₩15,760 | -0.25% | 31.1만 |
|---|
| 2026.06.01 | ₩15,720 | ₩15,935 | ₩15,577 | ₩15,854 | +0.85% | 36.2만 |
|---|
| 2026.05.29 | ₩15,814 | ₩15,893 | ₩15,660 | ₩15,801 | -0.08% | 32.1만 |
|---|
| 2026.05.28 | ₩15,573 | ₩15,975 | ₩15,547 | ₩15,868 | +1.89% | 32.4만 |
|---|
| 2026.05.27 | ₩15,693 | ₩15,747 | ₩15,559 | ₩15,573 | -0.77% | 31.4만 |
|---|
| 2026.05.26 | ₩15,693 | ₩15,814 | ₩15,613 | ₩15,787 | +0.60% | 26.5만 |
|---|
| 2026.05.22 | ₩15,492 | ₩15,801 | ₩15,439 | ₩15,693 | +1.30% | 23.6만 |
|---|
| 2026.05.21 | ₩15,412 | ₩15,640 | ₩15,332 | ₩15,586 | +1.13% | 32.2만 |
|---|
| 2026.05.20 | ₩15,640 | ₩15,814 | ₩15,533 | ₩15,693 | +0.34% | 26.3만 |
|---|
| 2026.05.19 | ₩15,466 | ₩15,760 | ₩15,466 | ₩15,640 | +1.13% | 22만 |
|---|
| 2026.05.18 | ₩15,559 | ₩15,680 | ₩15,452 | ₩15,626 | +0.43% | 37만 |
|---|
| 2026.05.15 | ₩15,626 | ₩15,747 | ₩15,519 | ₩15,600 | -0.17% | 26.9만 |
|---|
| 2026.05.14 | ₩15,774 | ₩15,894 | ₩15,680 | ₩15,680 | -0.59% | 32.8만 |
|---|
| 2026.05.13 | ₩15,653 | ₩15,881 | ₩15,613 | ₩15,774 | +0.77% | 29.5만 |
|---|
| 2026.05.12 | ₩15,667 | ₩15,841 | ₩15,613 | ₩15,667 | 0.00% | 33.4만 |
|---|
| 2026.05.11 | ₩15,935 | ₩15,961 | ₩15,613 | ₩15,680 | -1.60% | 36만 |
|---|
| 2026.05.08 | ₩15,801 | ₩15,975 | ₩15,720 | ₩15,894 | +0.59% | 23.2만 |
|---|
| 2026.05.07 | ₩16,028 | ₩16,082 | ₩15,760 | ₩15,801 | -1.42% | 30.3만 |
|---|
| 2026.05.06 | ₩16,256 | ₩16,404 | ₩16,095 | ₩16,122 | -0.82% | 29.9만 |
|---|
| 2026.05.05 | ₩16,203 | ₩16,347 | ₩16,095 | ₩16,149 | -0.33% | 23.9만 |
|---|
| 2026.05.04 | ₩16,497 | ₩16,585 | ₩16,136 | ₩16,162 | -2.03% | 25.7만 |
|---|
| 2026.05.01 | ₩16,457 | ₩16,697 | ₩16,417 | ₩16,565 | +0.65% | 25.8만 |
|---|
| 2026.04.30 | ₩16,270 | ₩16,565 | ₩16,179 | ₩16,497 | +1.40% | 35.7만 |
|---|
| 2026.04.29 | ₩15,894 | ₩16,296 | ₩15,868 | ₩16,243 | +2.19% | 38.2만 |
|---|
| 2026.04.28 | ₩15,935 | ₩16,122 | ₩15,854 | ₩15,881 | -0.34% | 40.7만 |
|---|
| 2026.04.27 | ₩15,894 | ₩16,082 | ₩15,894 | ₩15,988 | +0.59% | 33.8만 |
|---|
| 2026.04.24 | ₩15,814 | ₩16,015 | ₩15,814 | ₩15,935 | +0.76% | 35.1만 |
|---|
| 2026.04.23 | ₩16,256 | ₩16,417 | ₩15,794 | ₩15,921 | -2.06% | 40.6만 |
|---|
| 2026.04.22 | ₩16,404 | ₩16,524 | ₩16,283 | ₩16,417 | +0.08% | 26.7만 |
|---|
| 2026.04.21 | ₩16,792 | ₩16,873 | ₩16,296 | ₩16,390 | -2.39% | 30.4만 |
|---|
| 2026.04.20 | ₩16,699 | ₩16,886 | ₩16,618 | ₩16,712 | +0.08% | 26만 |
|---|
| 2026.04.17 | ₩16,752 | ₩16,953 | ₩16,725 | ₩16,752 | 0.00% | 23.4만 |
|---|
| 2026.04.16 | ₩16,953 | ₩17,047 | ₩16,618 | ₩16,658 | -1.74% | 36.7만 |
|---|
| 2026.04.15 | ₩16,699 | ₩16,953 | ₩16,685 | ₩16,953 | +1.52% | 29.6만 |
|---|
| 2026.04.14 | ₩16,578 | ₩16,940 | ₩16,578 | ₩16,766 | +1.13% | 29.1만 |
|---|
| 2026.04.13 | ₩16,404 | ₩16,725 | ₩16,404 | ₩16,618 | +1.31% | 25.4만 |
|---|
| 2026.04.10 | ₩16,511 | ₩16,739 | ₩16,430 | ₩16,511 | 0.00% | 24.2만 |
|---|
| 2026.04.09 | ₩16,256 | ₩16,752 | ₩16,176 | ₩16,672 | +2.56% | 50만 |
|---|
| 2026.04.08 | ₩16,591 | ₩16,752 | ₩16,229 | ₩16,323 | -1.62% | 54.3만 |
|---|
| 2026.04.07 | ₩16,377 | ₩16,484 | ₩16,270 | ₩16,444 | +0.41% | 39.9만 |
|---|
| 2026.04.06 | ₩16,417 | ₩16,752 | ₩16,417 | ₩16,511 | +0.57% | 25.4만 |
|---|
| 2026.04.02 | ₩16,404 | ₩16,618 | ₩16,337 | ₩16,591 | +1.14% | 37.8만 |
|---|
| 2026.04.01 | ₩16,779 | ₩16,873 | ₩16,538 | ₩16,658 | -0.72% | 43.2만 |
|---|
| 2026.03.31 | ₩16,725 | ₩16,833 | ₩16,390 | ₩16,766 | +0.24% | 31만 |
|---|
| 2026.03.30 | ₩16,645 | ₩16,846 | ₩16,323 | ₩16,377 | -1.61% | 36.9만 |
|---|
| 2026.03.27 | ₩16,256 | ₩16,591 | ₩16,203 | ₩16,497 | +1.48% | 31.7만 |
|---|
| 2026.03.26 | ₩16,471 | ₩16,652 | ₩16,256 | ₩16,270 | -1.22% | 58.7만 |
|---|
| 2026.03.25 | ₩16,632 | ₩16,913 | ₩16,430 | ₩16,497 | -0.81% | 78.2만 |
|---|
| 2026.03.24 | ₩16,632 | ₩16,940 | ₩16,542 | ₩16,685 | +0.32% | 82.8만 |
|---|
| 2026.03.23 | ₩16,699 | ₩17,087 | ₩16,511 | ₩17,087 | +2.33% | 35.9만 |
|---|
| 2026.03.20 | ₩16,645 | ₩16,926 | ₩16,296 | ₩16,779 | +0.81% | 83.1만 |
|---|
| 2026.03.19 | ₩16,658 | ₩16,953 | ₩16,538 | ₩16,779 | +0.72% | 49만 |
|---|
| 2026.03.18 | ₩16,605 | ₩16,900 | ₩16,511 | ₩16,819 | +1.29% | 34.6만 |
|---|
| 2026.03.17 | ₩16,565 | ₩16,886 | ₩16,149 | ₩16,739 | +1.05% | 41.1만 |
|---|
| 2026.03.16 | ₩16,591 | ₩16,779 | ₩16,430 | ₩16,484 | -0.65% | 32.5만 |
|---|
| 2026.03.13 | ₩16,846 | ₩17,020 | ₩16,404 | ₩16,591 | -1.51% | 30.7만 |
|---|
| 2026.03.12 | ₩16,618 | ₩17,127 | ₩16,484 | ₩16,926 | +1.85% | 64.4만 |
|---|
| 2026.03.11 | ₩16,109 | ₩16,792 | ₩15,888 | ₩16,725 | +3.83% | 60.3만 |
|---|
| 2026.03.10 | ₩15,399 | ₩16,082 | ₩15,326 | ₩16,028 | +4.09% | 57.6만 |
|---|
| 2026.03.09 | ₩15,171 | ₩15,492 | ₩14,742 | ₩15,492 | +2.12% | 56.1만 |
|---|
| 2026.03.06 | ₩15,801 | ₩15,854 | ₩15,318 | ₩15,466 | -2.12% | 80.4만 |
|---|
| 2026.03.05 | ₩16,109 | ₩16,350 | ₩16,015 | ₩16,042 | -0.42% | 49.8만 |
|---|
| 2026.03.04 | ₩16,028 | ₩16,417 | ₩16,028 | ₩16,136 | +0.67% | 45.9만 |
|---|
| 2026.03.03 | ₩16,484 | ₩16,551 | ₩15,894 | ₩15,988 | -3.01% | 55.7만 |
|---|
| 2026.03.02 | ₩15,921 | ₩16,725 | ₩15,814 | ₩16,551 | +3.96% | 57.3만 |
|---|
| 2026.02.27 | ₩16,591 | ₩16,658 | ₩15,961 | ₩16,082 | -3.07% | 72.9만 |
|---|
| 2026.02.26 | ₩16,846 | ₩16,926 | ₩16,430 | ₩16,605 | -1.43% | 60.1만 |
|---|
| 2026.02.25 | ₩16,953 | ₩17,114 | ₩16,685 | ₩16,859 | -0.55% | 48.3만 |
|---|
| 2026.02.24 | ₩16,833 | ₩17,027 | ₩16,699 | ₩17,007 | +1.04% | 57.4만 |
|---|
| 2026.02.23 | ₩17,127 | ₩17,181 | ₩16,685 | ₩16,953 | -1.02% | 60만 |
|---|
| 2026.02.20 | ₩17,623 | ₩17,730 | ₩17,131 | ₩17,275 | -1.98% | 56.9만 |
|---|
| 2026.02.19 | ₩17,690 | ₩18,025 | ₩17,653 | ₩17,838 | +0.83% | 46.1만 |
|---|
| 2026.02.18 | ₩17,623 | ₩17,797 | ₩17,496 | ₩17,757 | +0.76% | 43만 |
|---|
| 2026.02.17 | ₩17,288 | ₩17,610 | ₩17,261 | ₩17,556 | +1.55% | 74.9만 |
|---|
| 2026.02.13 | ₩17,717 | ₩17,784 | ₩17,462 | ₩17,529 | -1.06% | 81.2만 |
|---|
| 2026.02.12 | ₩17,824 | ₩18,065 | ₩17,657 | ₩17,784 | -0.23% | 60.3만 |
|---|
| 2026.02.11 | ₩17,958 | ₩18,065 | ₩17,791 | ₩17,824 | -0.75% | 48.7만 |
|---|
| 2026.02.10 | ₩17,717 | ₩18,059 | ₩17,717 | ₩17,998 | +1.59% | 56.6만 |
|---|
| 2026.02.09 | ₩17,730 | ₩17,931 | ₩17,663 | ₩17,730 | 0.00% | 60.1만 |
|---|
| 2026.02.06 | ₩17,730 | ₩18,065 | ₩17,637 | ₩17,797 | +0.38% | 47.8만 |
|---|
| 2026.02.05 | ₩17,864 | ₩18,065 | ₩17,677 | ₩17,730 | -0.75% | 56.1만 |
|---|
| 2026.02.04 | ₩17,998 | ₩18,132 | ₩17,885 | ₩17,998 | 0.00% | 51.3만 |
|---|
| 2026.02.03 | ₩17,972 | ₩18,079 | ₩17,797 | ₩17,945 | -0.15% | 88.4만 |
|---|
| 2026.02.02 | ₩18,012 | ₩18,132 | ₩17,677 | ₩17,972 | -0.22% | 84.7만 |
|---|
| 2026.01.30 | ₩18,132 | ₩18,213 | ₩17,945 | ₩18,039 | -0.52% | 50.4만 |
|---|
| 2026.01.29 | ₩18,079 | ₩18,280 | ₩17,918 | ₩18,092 | +0.07% | 58.3만 |
|---|
| 2026.01.28 | ₩18,012 | ₩18,186 | ₩18,009 | ₩18,025 | +0.07% | 59.3만 |
|---|
| 2026.01.27 | ₩18,092 | ₩18,240 | ₩18,012 | ₩18,052 | -0.22% | 57.4만 |
|---|
| 2026.01.26 | ₩18,441 | ₩18,494 | ₩18,012 | ₩18,039 | -2.18% | 65.9만 |
|---|
| 2026.01.23 | ₩18,494 | ₩18,561 | ₩18,374 | ₩18,414 | -0.43% | 47.1만 |
|---|
| 2026.01.22 | ₩18,762 | ₩18,843 | ₩18,602 | ₩18,628 | -0.71% | 51.2만 |
|---|
| 2026.01.21 | ₩18,628 | ₩18,736 | ₩18,494 | ₩18,722 | +0.50% | 56만 |
|---|
| 2026.01.20 | ₩18,749 | ₩18,816 | ₩18,521 | ₩18,521 | -1.22% | 75.9만 |
|---|
| 2026.01.16 | ₩18,789 | ₩18,910 | ₩18,689 | ₩18,816 | +0.14% | 190.9만 |
|---|
| 2026.01.15 | ₩18,896 | ₩19,004 | ₩18,796 | ₩18,843 | -0.28% | 61.9만 |
|---|
| 2026.01.14 | ₩19,030 | ₩19,097 | ₩18,722 | ₩18,910 | -0.63% | 74.3만 |
|---|
| 2026.01.13 | ₩18,776 | ₩19,111 | ₩18,776 | ₩19,017 | +1.28% | 73.6만 |
|---|
| 2026.01.12 | ₩18,468 | ₩18,749 | ₩18,466 | ₩18,749 | +1.52% | 71.8만 |
|---|
| 2026.01.09 | ₩18,494 | ₩18,602 | ₩18,427 | ₩18,535 | +0.22% | 36.3만 |
|---|
| 2026.01.08 | ₩18,374 | ₩18,615 | ₩18,307 | ₩18,535 | +0.88% | 65.5만 |
|---|
| 2026.01.07 | ₩18,655 | ₩18,816 | ₩18,454 | ₩18,468 | -1.01% | 81.4만 |
|---|
| 2026.01.06 | ₩18,843 | ₩18,981 | ₩18,682 | ₩18,762 | -0.43% | 67.7만 |
|---|
| 2026.01.05 | ₩19,205 | ₩19,415 | ₩18,896 | ₩18,963 | -1.26% | 64.1만 |
|---|
| 2026.01.02 | ₩18,883 | ₩19,285 | ₩18,883 | ₩19,231 | +1.85% | 39.5만 |
|---|
| 2025.12.31 | ₩18,722 | ₩18,950 | ₩18,561 | ₩18,950 | +1.22% | 85.4만 |
|---|
| 2025.12.30 | ₩18,669 | ₩18,749 | ₩18,561 | ₩18,722 | +0.29% | 98.5만 |
|---|
| 2025.12.29 | ₩18,642 | ₩18,736 | ₩18,563 | ₩18,682 | +0.22% | 82.5만 |
|---|
| 2025.12.26 | ₩18,602 | ₩18,816 | ₩18,602 | ₩18,695 | +0.50% | 72만 |
|---|
| 2025.12.24 | ₩18,561 | ₩18,695 | ₩18,535 | ₩18,655 | +0.51% | 42만 |
|---|
| 2025.12.23 | ₩18,561 | ₩18,642 | ₩18,453 | ₩18,642 | +0.43% | 85.3만 |
|---|
| 2025.12.22 | ₩18,280 | ₩18,669 | ₩18,253 | ₩18,642 | +1.98% | 100.3만 |
|---|
| 2025.12.19 | ₩18,320 | ₩18,360 | ₩18,240 | ₩18,320 | 0.00% | 88.7만 |
|---|
| 2025.12.18 | ₩18,293 | ₩18,414 | ₩18,267 | ₩18,334 | +0.22% | 105.2만 |
|---|
| 2025.12.17 | ₩18,240 | ₩18,414 | ₩18,159 | ₩18,293 | +0.29% | 112.1만 |
|---|
| 2025.12.16 | ₩18,320 | ₩18,447 | ₩18,079 | ₩18,253 | -0.37% | 107.1만 |
|---|
| 2025.12.15 | ₩18,575 | ₩18,829 | ₩18,360 | ₩18,374 | -1.08% | 93만 |
|---|
| 2025.12.12 | ₩18,280 | ₩18,628 | ₩18,280 | ₩18,615 | +1.83% | 75.2만 |
|---|
| 2025.12.11 | ₩18,307 | ₩18,427 | ₩18,226 | ₩18,360 | +0.29% | 99.7만 |
|---|
| 2025.12.10 | ₩18,253 | ₩18,602 | ₩18,226 | ₩18,320 | +0.37% | 93.7만 |
|---|
| 2025.12.09 | ₩18,119 | ₩18,599 | ₩18,092 | ₩18,334 | +1.18% | 110.8만 |
|---|
| 2025.12.08 | ₩17,998 | ₩18,186 | ₩17,998 | ₩18,079 | +0.45% | 104.5만 |
|---|
| 2025.12.05 | ₩18,039 | ₩18,159 | ₩17,985 | ₩18,079 | +0.22% | 95.7만 |
|---|
| 2025.12.04 | ₩17,931 | ₩18,159 | ₩17,931 | ₩18,146 | +1.20% | 105.1만 |
|---|
| 2025.12.03 | ₩18,025 | ₩18,226 | ₩17,891 | ₩18,025 | 0.00% | 114.7만 |
|---|
| 2025.12.02 | ₩18,173 | ₩18,427 | ₩18,092 | ₩18,213 | +0.22% | 128.2만 |
|---|
| 2025.12.01 | ₩17,864 | ₩18,682 | ₩17,864 | ₩18,253 | +2.18% | 128만 |
|---|
| 2025.11.28 | ₩17,998 | ₩18,119 | ₩17,797 | ₩18,106 | +0.60% | 49만 |
|---|
| 2025.11.26 | ₩18,132 | ₩18,347 | ₩18,039 | ₩18,320 | +1.03% | 99.1만 |
|---|
| 2025.11.25 | ₩17,757 | ₩18,293 | ₩17,717 | ₩18,267 | +2.87% | 109.1만 |
|---|
| 2025.11.24 | ₩17,824 | ₩17,958 | ₩17,623 | ₩17,918 | +0.53% | 137.3만 |
|---|
| 2025.11.21 | ₩17,891 | ₩18,167 | ₩17,650 | ₩17,891 | 0.00% | 131만 |
|---|
| 2025.11.20 | ₩18,025 | ₩18,293 | ₩17,771 | ₩17,891 | -0.74% | 157.3만 |
|---|
| 2025.11.19 | ₩18,119 | ₩18,226 | ₩17,824 | ₩18,025 | -0.52% | 196.6만 |
|---|
| 2025.11.18 | ₩18,092 | ₩18,307 | ₩17,958 | ₩18,146 | +0.30% | 202.3만 |
|---|
| 2025.11.17 | ₩18,092 | ₩18,427 | ₩18,079 | ₩18,159 | +0.37% | 227.5만 |
|---|
| 2025.11.14 | ₩17,623 | ₩18,615 | ₩17,489 | ₩18,293 | +3.80% | 463.4만 |
|---|
| 2025.11.13 | ₩18,923 | ₩20,103 | ₩17,757 | ₩18,762 | -0.85% | 174만 |
|---|