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 | ₩15,716 | ₩15,891 | ₩15,448 | ₩15,461 | -1.62% | 20.5만 |
| 2026.10.08 | ₩15,341 | ₩15,636 | ₩15,301 | ₩15,636 | +1.92% | 18.6만 |
| 2026.10.07 | ₩15,676 | ₩15,676 | ₩15,354 | ₩15,354 | -2.05% | 44.6만 |
| 2026.10.06 | ₩15,636 | ₩15,824 | ₩15,569 | ₩15,676 | +0.26% | 22.6만 |
| 2026.10.05 | ₩15,797 | ₩15,907 | ₩15,515 | ₩15,636 | -1.02% | 43.6만 |
| 2026.10.02 | ₩15,824 | ₩15,920 | ₩15,628 | ₩15,904 | +0.51% | 16.7만 |
| 2026.10.01 | ₩15,609 | ₩15,958 | ₩15,405 | ₩15,877 | +1.72% | 28.2만 |
| 2026.09.30 | ₩15,743 | ₩16,078 | ₩15,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,596 |
| -0.94% |
| 19만 |
| 2026.09.29 | ₩15,354 | ₩15,730 | ₩15,314 | ₩15,663 | +2.01% | 32.4만 |
|---|
| 2026.09.28 | ₩15,488 | ₩15,609 | ₩15,388 | ₩15,394 | -0.61% | 24.8만 |
|---|
| 2026.09.25 | ₩15,529 | ₩15,757 | ₩15,448 | ₩15,488 | -0.26% | 22만 |
|---|
| 2026.09.24 | ₩15,529 | ₩15,757 | ₩15,461 | ₩15,488 | -0.26% | 31.6만 |
|---|
| 2026.09.23 | ₩15,797 | ₩15,797 | ₩15,502 | ₩15,676 | -0.76% | 33.6만 |
|---|
| 2026.09.22 | ₩15,971 | ₩16,025 | ₩15,803 | ₩15,917 | -0.34% | 21.6만 |
|---|
| 2026.09.21 | ₩15,824 | ₩16,025 | ₩15,716 | ₩15,984 | +1.02% | 25.8만 |
|---|
| 2026.09.18 | ₩16,092 | ₩16,092 | ₩15,689 | ₩15,810 | -1.75% | 24.8만 |
|---|
| 2026.09.17 | ₩15,743 | ₩16,078 | ₩15,703 | ₩16,011 | +1.70% | 21.1만 |
|---|
| 2026.09.16 | ₩15,622 | ₩15,958 | ₩15,435 | ₩15,810 | +1.20% | 20.5만 |
|---|
| 2026.09.15 | ₩15,408 | ₩15,663 | ₩15,301 | ₩15,636 | +1.48% | 32.7만 |
|---|
| 2026.09.14 | ₩15,435 | ₩15,616 | ₩15,394 | ₩15,461 | +0.17% | 19.6만 |
|---|
| 2026.09.11 | ₩15,622 | ₩15,649 | ₩15,515 | ₩15,569 | -0.34% | 18.9만 |
|---|
| 2026.09.10 | ₩15,703 | ₩15,736 | ₩15,542 | ₩15,582 | -0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩15,984 | ₩15,984 | ₩15,649 | ₩15,703 | -1.76% | 24.4만 |
|---|
| 2026.09.08 | ₩16,025 | ₩16,092 | ₩15,931 | ₩15,958 | -0.42% | 13.1만 |
|---|
| 2026.09.04 | ₩15,958 | ₩16,145 | ₩15,743 | ₩16,065 | +0.67% | 31.8만 |
|---|
| 2026.09.03 | ₩15,783 | ₩15,984 | ₩15,783 | ₩15,944 | +1.02% | 17만 |
|---|
| 2026.09.02 | ₩15,783 | ₩15,960 | ₩15,723 | ₩15,824 | +0.25% | 19.2만 |
|---|
| 2026.09.01 | ₩15,810 | ₩16,038 | ₩15,624 | ₩15,837 | +0.17% | 32.9만 |
|---|
| 2026.08.31 | ₩15,770 | ₩15,971 | ₩15,699 | ₩15,810 | +0.26% | 25.2만 |
|---|
| 2026.08.28 | ₩15,582 | ₩15,931 | ₩15,461 | ₩15,703 | +0.77% | 23.2만 |
|---|
| 2026.08.27 | ₩15,515 | ₩15,582 | ₩15,443 | ₩15,448 | -0.43% | 18.4만 |
|---|
| 2026.08.26 | ₩15,569 | ₩15,663 | ₩15,486 | ₩15,529 | -0.26% | 17.4만 |
|---|
| 2026.08.25 | ₩15,515 | ₩15,596 | ₩15,368 | ₩15,569 | +0.35% | 20.6만 |
|---|
| 2026.08.24 | ₩15,435 | ₩15,596 | ₩15,325 | ₩15,502 | +0.43% | 22만 |
|---|
| 2026.08.21 | ₩15,448 | ₩15,743 | ₩15,421 | ₩15,636 | +1.22% | 17만 |
|---|
| 2026.08.20 | ₩15,582 | ₩15,676 | ₩15,441 | ₩15,448 | -0.86% | 20.1만 |
|---|
| 2026.08.19 | ₩15,354 | ₩15,797 | ₩15,354 | ₩15,797 | +2.88% | 22.5만 |
|---|
| 2026.08.18 | ₩15,381 | ₩15,515 | ₩15,287 | ₩15,408 | +0.17% | 30만 |
|---|
| 2026.08.17 | ₩15,488 | ₩15,593 | ₩15,341 | ₩15,488 | 0.00% | 22.3만 |
|---|
| 2026.08.14 | ₩15,435 | ₩15,555 | ₩15,321 | ₩15,515 | +0.52% | 22.1만 |
|---|
| 2026.08.13 | ₩15,502 | ₩15,622 | ₩15,301 | ₩15,515 | +0.09% | 32.8만 |
|---|
| 2026.08.12 | ₩15,421 | ₩15,622 | ₩15,327 | ₩15,448 | +0.17% | 34.9만 |
|---|
| 2026.08.11 | ₩15,086 | ₩15,260 | ₩15,059 | ₩15,260 | +1.16% | 23.5만 |
|---|
| 2026.08.10 | ₩15,193 | ₩15,287 | ₩15,046 | ₩15,073 | -0.79% | 23.9만 |
|---|
| 2026.08.07 | ₩15,032 | ₩15,341 | ₩14,979 | ₩15,260 | +1.52% | 24.7만 |
|---|
| 2026.08.06 | ₩15,046 | ₩15,224 | ₩14,952 | ₩15,126 | +0.53% | 25.2만 |
|---|
| 2026.08.05 | ₩15,220 | ₩15,274 | ₩14,965 | ₩15,059 | -1.06% | 19.6만 |
|---|
| 2026.08.04 | ₩15,166 | ₩15,274 | ₩15,113 | ₩15,274 | +0.71% | 17.7만 |
|---|
| 2026.08.03 | ₩14,912 | ₩15,220 | ₩14,912 | ₩15,166 | +1.71% | 22.9만 |
|---|
| 2026.07.31 | ₩15,032 | ₩15,032 | ₩14,783 | ₩14,939 | -0.62% | 18.6만 |
|---|
| 2026.07.30 | ₩14,858 | ₩14,925 | ₩14,644 | ₩14,871 | +0.09% | 24.6만 |
|---|
| 2026.07.29 | ₩14,912 | ₩14,952 | ₩14,697 | ₩14,697 | -1.44% | 27.3만 |
|---|
| 2026.07.28 | ₩14,697 | ₩14,952 | ₩14,657 | ₩14,912 | +1.46% | 16.9만 |
|---|
| 2026.07.27 | ₩14,630 | ₩14,831 | ₩14,630 | ₩14,791 | +1.10% | 18.6만 |
|---|
| 2026.07.24 | ₩14,630 | ₩14,784 | ₩14,523 | ₩14,617 | -0.09% | 28만 |
|---|
| 2026.07.23 | ₩14,831 | ₩14,965 | ₩14,711 | ₩14,778 | -0.36% | 37.6만 |
|---|
| 2026.07.22 | ₩14,751 | ₩15,126 | ₩14,751 | ₩14,965 | +1.45% | 46.6만 |
|---|
| 2026.07.21 | ₩14,764 | ₩14,939 | ₩14,764 | ₩14,885 | +0.82% | 30.1만 |
|---|
| 2026.07.20 | ₩14,670 | ₩14,845 | ₩14,670 | ₩14,804 | +0.91% | 37.8만 |
|---|
| 2026.07.17 | ₩14,563 | ₩14,697 | ₩14,563 | ₩14,630 | +0.46% | 180.7만 |
|---|
| 2026.07.16 | ₩14,764 | ₩14,871 | ₩14,576 | ₩14,751 | -0.09% | 55.9만 |
|---|
| 2026.07.15 | ₩14,483 | ₩14,939 | ₩14,456 | ₩14,845 | +2.50% | 58.2만 |
|---|
| 2026.07.14 | ₩14,670 | ₩14,697 | ₩14,416 | ₩14,523 | -1.01% | 40.2만 |
|---|
| 2026.07.13 | ₩14,858 | ₩15,073 | ₩14,590 | ₩14,644 | -1.44% | 34.1만 |
|---|
| 2026.07.10 | ₩14,925 | ₩15,073 | ₩14,684 | ₩14,979 | +0.36% | 33.4만 |
|---|
| 2026.07.09 | ₩14,657 | ₩14,952 | ₩14,630 | ₩14,898 | +1.65% | 27.5만 |
|---|
| 2026.07.08 | ₩14,764 | ₩14,892 | ₩14,509 | ₩14,697 | -0.45% | 29.9만 |
|---|
| 2026.07.07 | ₩14,912 | ₩14,979 | ₩14,764 | ₩14,764 | -0.99% | 19.7만 |
|---|
| 2026.07.06 | ₩14,831 | ₩14,939 | ₩14,751 | ₩14,939 | +0.72% | 33.2만 |
|---|
| 2026.07.02 | ₩15,046 | ₩15,086 | ₩14,818 | ₩14,818 | -1.52% | 28만 |
|---|
| 2026.07.01 | ₩14,965 | ₩15,126 | ₩14,784 | ₩15,032 | +0.45% | 39.7만 |
|---|
| 2026.06.30 | ₩15,247 | ₩15,341 | ₩14,842 | ₩14,952 | -1.93% | 36.6만 |
|---|
| 2026.06.29 | ₩14,617 | ₩15,019 | ₩14,617 | ₩15,019 | +2.75% | 25.3만 |
|---|
| 2026.06.26 | ₩14,670 | ₩14,908 | ₩14,509 | ₩14,563 | -0.73% | 25.2만 |
|---|
| 2026.06.25 | ₩14,697 | ₩14,912 | ₩14,563 | ₩14,684 | -0.09% | 21.4만 |
|---|
| 2026.06.24 | ₩14,871 | ₩15,039 | ₩14,496 | ₩14,670 | -1.35% | 26.4만 |
|---|
| 2026.06.23 | ₩14,992 | ₩15,050 | ₩14,657 | ₩14,737 | -1.70% | 25.1만 |
|---|
| 2026.06.22 | ₩15,502 | ₩15,636 | ₩15,019 | ₩15,099 | -2.60% | 32.9만 |
|---|
| 2026.06.18 | ₩15,448 | ₩15,689 | ₩15,354 | ₩15,649 | +1.30% | 25.7만 |
|---|
| 2026.06.17 | ₩15,582 | ₩15,757 | ₩15,354 | ₩15,421 | -1.03% | 41.9만 |
|---|
| 2026.06.16 | ₩15,247 | ₩15,743 | ₩15,224 | ₩15,663 | +2.73% | 21.4만 |
|---|
| 2026.06.15 | ₩15,126 | ₩15,361 | ₩15,126 | ₩15,314 | +1.24% | 20.4만 |
|---|
| 2026.06.12 | ₩15,314 | ₩15,408 | ₩15,086 | ₩15,180 | -0.88% | 20.2만 |
|---|
| 2026.06.11 | ₩15,421 | ₩15,529 | ₩15,180 | ₩15,234 | -1.22% | 23.4만 |
|---|
| 2026.06.10 | ₩15,073 | ₩15,716 | ₩15,073 | ₩15,368 | +1.96% | 38.5만 |
|---|
| 2026.06.09 | ₩15,193 | ₩15,368 | ₩14,999 | ₩15,166 | -0.18% | 22.4만 |
|---|
| 2026.06.08 | ₩15,180 | ₩15,448 | ₩15,099 | ₩15,193 | +0.09% | 20.9만 |
|---|
| 2026.06.05 | ₩15,475 | ₩15,622 | ₩15,046 | ₩15,220 | -1.65% | 32.4만 |
|---|
| 2026.06.04 | ₩15,461 | ₩15,770 | ₩15,461 | ₩15,649 | +1.21% | 27.3만 |
|---|
| 2026.06.03 | ₩15,689 | ₩15,735 | ₩15,482 | ₩15,542 | -0.94% | 27만 |
|---|
| 2026.06.02 | ₩15,810 | ₩16,025 | ₩15,663 | ₩15,770 | -0.25% | 31.1만 |
|---|
| 2026.06.01 | ₩15,730 | ₩15,944 | ₩15,586 | ₩15,864 | +0.85% | 36.2만 |
|---|
| 2026.05.29 | ₩15,824 | ₩15,903 | ₩15,669 | ₩15,810 | -0.08% | 32.1만 |
|---|
| 2026.05.28 | ₩15,582 | ₩15,984 | ₩15,557 | ₩15,877 | +1.89% | 32.4만 |
|---|
| 2026.05.27 | ₩15,703 | ₩15,757 | ₩15,569 | ₩15,582 | -0.77% | 31.4만 |
|---|
| 2026.05.26 | ₩15,703 | ₩15,824 | ₩15,622 | ₩15,797 | +0.60% | 26.5만 |
|---|
| 2026.05.22 | ₩15,502 | ₩15,810 | ₩15,448 | ₩15,703 | +1.30% | 23.6만 |
|---|
| 2026.05.21 | ₩15,421 | ₩15,649 | ₩15,341 | ₩15,596 | +1.13% | 32.2만 |
|---|
| 2026.05.20 | ₩15,649 | ₩15,824 | ₩15,542 | ₩15,703 | +0.34% | 26.3만 |
|---|
| 2026.05.19 | ₩15,475 | ₩15,770 | ₩15,475 | ₩15,649 | +1.13% | 22만 |
|---|
| 2026.05.18 | ₩15,569 | ₩15,689 | ₩15,461 | ₩15,636 | +0.43% | 37만 |
|---|
| 2026.05.15 | ₩15,636 | ₩15,757 | ₩15,529 | ₩15,609 | -0.17% | 26.9만 |
|---|
| 2026.05.14 | ₩15,783 | ₩15,904 | ₩15,689 | ₩15,689 | -0.59% | 32.8만 |
|---|
| 2026.05.13 | ₩15,663 | ₩15,891 | ₩15,622 | ₩15,783 | +0.77% | 29.5만 |
|---|
| 2026.05.12 | ₩15,676 | ₩15,850 | ₩15,622 | ₩15,676 | 0.00% | 33.4만 |
|---|
| 2026.05.11 | ₩15,944 | ₩15,971 | ₩15,622 | ₩15,689 | -1.60% | 36만 |
|---|
| 2026.05.08 | ₩15,810 | ₩15,984 | ₩15,730 | ₩15,904 | +0.59% | 23.2만 |
|---|
| 2026.05.07 | ₩16,038 | ₩16,092 | ₩15,770 | ₩15,810 | -1.42% | 30.3만 |
|---|
| 2026.05.06 | ₩16,266 | ₩16,414 | ₩16,105 | ₩16,132 | -0.82% | 29.9만 |
|---|
| 2026.05.05 | ₩16,212 | ₩16,357 | ₩16,105 | ₩16,159 | -0.33% | 23.9만 |
|---|
| 2026.05.04 | ₩16,507 | ₩16,595 | ₩16,145 | ₩16,172 | -2.03% | 25.7만 |
|---|
| 2026.05.01 | ₩16,467 | ₩16,707 | ₩16,427 | ₩16,575 | +0.65% | 25.8만 |
|---|
| 2026.04.30 | ₩16,279 | ₩16,575 | ₩16,188 | ₩16,507 | +1.40% | 35.7만 |
|---|
| 2026.04.29 | ₩15,904 | ₩16,306 | ₩15,877 | ₩16,253 | +2.19% | 38.2만 |
|---|
| 2026.04.28 | ₩15,944 | ₩16,132 | ₩15,864 | ₩15,891 | -0.34% | 40.7만 |
|---|
| 2026.04.27 | ₩15,904 | ₩16,092 | ₩15,904 | ₩15,998 | +0.59% | 33.8만 |
|---|
| 2026.04.24 | ₩15,824 | ₩16,025 | ₩15,824 | ₩15,944 | +0.76% | 35.1만 |
|---|
| 2026.04.23 | ₩16,266 | ₩16,427 | ₩15,803 | ₩15,931 | -2.06% | 40.6만 |
|---|
| 2026.04.22 | ₩16,414 | ₩16,534 | ₩16,293 | ₩16,427 | +0.08% | 26.7만 |
|---|
| 2026.04.21 | ₩16,802 | ₩16,883 | ₩16,306 | ₩16,400 | -2.39% | 30.4만 |
|---|
| 2026.04.20 | ₩16,709 | ₩16,896 | ₩16,628 | ₩16,722 | +0.08% | 26만 |
|---|
| 2026.04.17 | ₩16,762 | ₩16,963 | ₩16,735 | ₩16,762 | 0.00% | 23.4만 |
|---|
| 2026.04.16 | ₩16,963 | ₩17,057 | ₩16,628 | ₩16,668 | -1.74% | 36.7만 |
|---|
| 2026.04.15 | ₩16,709 | ₩16,963 | ₩16,695 | ₩16,963 | +1.52% | 29.6만 |
|---|
| 2026.04.14 | ₩16,588 | ₩16,950 | ₩16,588 | ₩16,776 | +1.13% | 29.1만 |
|---|
| 2026.04.13 | ₩16,414 | ₩16,735 | ₩16,414 | ₩16,628 | +1.31% | 25.4만 |
|---|
| 2026.04.10 | ₩16,521 | ₩16,749 | ₩16,440 | ₩16,521 | 0.00% | 24.2만 |
|---|
| 2026.04.09 | ₩16,266 | ₩16,762 | ₩16,186 | ₩16,682 | +2.56% | 50만 |
|---|
| 2026.04.08 | ₩16,601 | ₩16,762 | ₩16,239 | ₩16,333 | -1.62% | 54.3만 |
|---|
| 2026.04.07 | ₩16,387 | ₩16,494 | ₩16,279 | ₩16,454 | +0.41% | 39.9만 |
|---|
| 2026.04.06 | ₩16,427 | ₩16,762 | ₩16,427 | ₩16,521 | +0.57% | 25.4만 |
|---|
| 2026.04.02 | ₩16,414 | ₩16,628 | ₩16,347 | ₩16,601 | +1.14% | 37.8만 |
|---|
| 2026.04.01 | ₩16,789 | ₩16,883 | ₩16,548 | ₩16,668 | -0.72% | 43.2만 |
|---|
| 2026.03.31 | ₩16,735 | ₩16,843 | ₩16,400 | ₩16,776 | +0.24% | 31만 |
|---|
| 2026.03.30 | ₩16,655 | ₩16,856 | ₩16,333 | ₩16,387 | -1.61% | 36.9만 |
|---|
| 2026.03.27 | ₩16,266 | ₩16,601 | ₩16,212 | ₩16,507 | +1.48% | 31.7만 |
|---|
| 2026.03.26 | ₩16,481 | ₩16,662 | ₩16,266 | ₩16,279 | -1.22% | 58.7만 |
|---|
| 2026.03.25 | ₩16,642 | ₩16,923 | ₩16,440 | ₩16,507 | -0.81% | 78.2만 |
|---|
| 2026.03.24 | ₩16,642 | ₩16,950 | ₩16,552 | ₩16,695 | +0.32% | 82.8만 |
|---|
| 2026.03.23 | ₩16,709 | ₩17,097 | ₩16,521 | ₩17,097 | +2.33% | 35.9만 |
|---|
| 2026.03.20 | ₩16,655 | ₩16,937 | ₩16,306 | ₩16,789 | +0.81% | 83.1만 |
|---|
| 2026.03.19 | ₩16,668 | ₩16,963 | ₩16,548 | ₩16,789 | +0.72% | 49만 |
|---|
| 2026.03.18 | ₩16,615 | ₩16,910 | ₩16,521 | ₩16,829 | +1.29% | 34.6만 |
|---|
| 2026.03.17 | ₩16,575 | ₩16,896 | ₩16,159 | ₩16,749 | +1.05% | 41.1만 |
|---|
| 2026.03.16 | ₩16,601 | ₩16,789 | ₩16,440 | ₩16,494 | -0.65% | 32.5만 |
|---|
| 2026.03.13 | ₩16,856 | ₩17,030 | ₩16,414 | ₩16,601 | -1.51% | 30.7만 |
|---|
| 2026.03.12 | ₩16,628 | ₩17,138 | ₩16,494 | ₩16,937 | +1.85% | 64.4만 |
|---|
| 2026.03.11 | ₩16,119 | ₩16,802 | ₩15,897 | ₩16,735 | +3.83% | 60.3만 |
|---|
| 2026.03.10 | ₩15,408 | ₩16,092 | ₩15,335 | ₩16,038 | +4.09% | 57.6만 |
|---|
| 2026.03.09 | ₩15,180 | ₩15,502 | ₩14,751 | ₩15,502 | +2.12% | 56.1만 |
|---|
| 2026.03.06 | ₩15,810 | ₩15,864 | ₩15,327 | ₩15,475 | -2.12% | 80.4만 |
|---|
| 2026.03.05 | ₩16,119 | ₩16,360 | ₩16,025 | ₩16,052 | -0.42% | 49.8만 |
|---|
| 2026.03.04 | ₩16,038 | ₩16,427 | ₩16,038 | ₩16,145 | +0.67% | 45.9만 |
|---|
| 2026.03.03 | ₩16,494 | ₩16,561 | ₩15,904 | ₩15,998 | -3.01% | 55.7만 |
|---|
| 2026.03.02 | ₩15,931 | ₩16,735 | ₩15,824 | ₩16,561 | +3.96% | 57.3만 |
|---|
| 2026.02.27 | ₩16,601 | ₩16,668 | ₩15,971 | ₩16,092 | -3.07% | 72.9만 |
|---|
| 2026.02.26 | ₩16,856 | ₩16,937 | ₩16,440 | ₩16,615 | -1.43% | 60.1만 |
|---|
| 2026.02.25 | ₩16,963 | ₩17,124 | ₩16,695 | ₩16,870 | -0.55% | 48.3만 |
|---|
| 2026.02.24 | ₩16,843 | ₩17,037 | ₩16,709 | ₩17,017 | +1.04% | 57.4만 |
|---|
| 2026.02.23 | ₩17,138 | ₩17,191 | ₩16,695 | ₩16,963 | -1.02% | 60만 |
|---|
| 2026.02.20 | ₩17,634 | ₩17,741 | ₩17,142 | ₩17,285 | -1.98% | 56.9만 |
|---|
| 2026.02.19 | ₩17,701 | ₩18,036 | ₩17,663 | ₩17,848 | +0.83% | 46.1만 |
|---|
| 2026.02.18 | ₩17,634 | ₩17,808 | ₩17,506 | ₩17,768 | +0.76% | 43만 |
|---|
| 2026.02.17 | ₩17,299 | ₩17,620 | ₩17,272 | ₩17,567 | +1.55% | 74.9만 |
|---|
| 2026.02.13 | ₩17,728 | ₩17,795 | ₩17,473 | ₩17,540 | -1.06% | 81.2만 |
|---|
| 2026.02.12 | ₩17,835 | ₩18,076 | ₩17,667 | ₩17,795 | -0.23% | 60.3만 |
|---|
| 2026.02.11 | ₩17,969 | ₩18,076 | ₩17,802 | ₩17,835 | -0.75% | 48.7만 |
|---|
| 2026.02.10 | ₩17,728 | ₩18,070 | ₩17,728 | ₩18,009 | +1.59% | 56.6만 |
|---|
| 2026.02.09 | ₩17,741 | ₩17,942 | ₩17,674 | ₩17,741 | 0.00% | 60.1만 |
|---|
| 2026.02.06 | ₩17,741 | ₩18,076 | ₩17,647 | ₩17,808 | +0.38% | 47.8만 |
|---|
| 2026.02.05 | ₩17,875 | ₩18,076 | ₩17,688 | ₩17,741 | -0.75% | 56.1만 |
|---|
| 2026.02.04 | ₩18,009 | ₩18,143 | ₩17,895 | ₩18,009 | 0.00% | 51.3만 |
|---|
| 2026.02.03 | ₩17,983 | ₩18,090 | ₩17,808 | ₩17,956 | -0.15% | 88.4만 |
|---|
| 2026.02.02 | ₩18,023 | ₩18,143 | ₩17,688 | ₩17,983 | -0.22% | 84.7만 |
|---|
| 2026.01.30 | ₩18,143 | ₩18,224 | ₩17,956 | ₩18,050 | -0.52% | 50.4만 |
|---|
| 2026.01.29 | ₩18,090 | ₩18,291 | ₩17,929 | ₩18,103 | +0.07% | 58.3만 |
|---|
| 2026.01.28 | ₩18,023 | ₩18,197 | ₩18,020 | ₩18,036 | +0.07% | 59.3만 |
|---|
| 2026.01.27 | ₩18,103 | ₩18,251 | ₩18,023 | ₩18,063 | -0.22% | 57.4만 |
|---|
| 2026.01.26 | ₩18,452 | ₩18,506 | ₩18,023 | ₩18,050 | -2.18% | 65.9만 |
|---|
| 2026.01.23 | ₩18,506 | ₩18,573 | ₩18,385 | ₩18,425 | -0.43% | 47.1만 |
|---|
| 2026.01.22 | ₩18,774 | ₩18,854 | ₩18,613 | ₩18,640 | -0.71% | 51.2만 |
|---|
| 2026.01.21 | ₩18,640 | ₩18,747 | ₩18,506 | ₩18,733 | +0.50% | 56만 |
|---|
| 2026.01.20 | ₩18,760 | ₩18,827 | ₩18,532 | ₩18,532 | -1.22% | 75.9만 |
|---|
| 2026.01.16 | ₩18,801 | ₩18,921 | ₩18,700 | ₩18,827 | +0.14% | 190.9만 |
|---|
| 2026.01.15 | ₩18,908 | ₩19,015 | ₩18,807 | ₩18,854 | -0.28% | 61.9만 |
|---|
| 2026.01.14 | ₩19,042 | ₩19,109 | ₩18,733 | ₩18,921 | -0.63% | 74.3만 |
|---|
| 2026.01.13 | ₩18,787 | ₩19,122 | ₩18,787 | ₩19,029 | +1.28% | 73.6만 |
|---|
| 2026.01.12 | ₩18,479 | ₩18,760 | ₩18,477 | ₩18,760 | +1.52% | 71.8만 |
|---|
| 2026.01.09 | ₩18,506 | ₩18,613 | ₩18,438 | ₩18,546 | +0.22% | 36.3만 |
|---|
| 2026.01.08 | ₩18,385 | ₩18,626 | ₩18,318 | ₩18,546 | +0.88% | 65.5만 |
|---|
| 2026.01.07 | ₩18,666 | ₩18,827 | ₩18,465 | ₩18,479 | -1.01% | 81.4만 |
|---|
| 2026.01.06 | ₩18,854 | ₩18,992 | ₩18,693 | ₩18,774 | -0.43% | 67.7만 |
|---|
| 2026.01.05 | ₩19,216 | ₩19,427 | ₩18,908 | ₩18,975 | -1.26% | 64.1만 |
|---|
| 2026.01.02 | ₩18,894 | ₩19,297 | ₩18,894 | ₩19,243 | +1.85% | 39.5만 |
|---|
| 2025.12.31 | ₩18,733 | ₩18,961 | ₩18,573 | ₩18,961 | +1.22% | 85.4만 |
|---|
| 2025.12.30 | ₩18,680 | ₩18,760 | ₩18,573 | ₩18,733 | +0.29% | 98.5만 |
|---|
| 2025.12.29 | ₩18,653 | ₩18,747 | ₩18,574 | ₩18,693 | +0.22% | 82.5만 |
|---|
| 2025.12.26 | ₩18,613 | ₩18,827 | ₩18,613 | ₩18,707 | +0.50% | 72만 |
|---|
| 2025.12.24 | ₩18,573 | ₩18,707 | ₩18,546 | ₩18,666 | +0.51% | 42만 |
|---|
| 2025.12.23 | ₩18,573 | ₩18,653 | ₩18,464 | ₩18,653 | +0.43% | 85.3만 |
|---|
| 2025.12.22 | ₩18,291 | ₩18,680 | ₩18,264 | ₩18,653 | +1.98% | 100.3만 |
|---|
| 2025.12.19 | ₩18,331 | ₩18,371 | ₩18,251 | ₩18,331 | 0.00% | 88.7만 |
|---|
| 2025.12.18 | ₩18,304 | ₩18,425 | ₩18,278 | ₩18,345 | +0.22% | 105.2만 |
|---|
| 2025.12.17 | ₩18,251 | ₩18,425 | ₩18,170 | ₩18,304 | +0.29% | 112.1만 |
|---|
| 2025.12.16 | ₩18,331 | ₩18,459 | ₩18,090 | ₩18,264 | -0.37% | 107.1만 |
|---|
| 2025.12.15 | ₩18,586 | ₩18,841 | ₩18,371 | ₩18,385 | -1.08% | 93만 |
|---|
| 2025.12.12 | ₩18,291 | ₩18,640 | ₩18,291 | ₩18,626 | +1.83% | 75.2만 |
|---|
| 2025.12.11 | ₩18,318 | ₩18,438 | ₩18,237 | ₩18,371 | +0.29% | 99.7만 |
|---|
| 2025.12.10 | ₩18,264 | ₩18,613 | ₩18,237 | ₩18,331 | +0.37% | 93.7만 |
|---|
| 2025.12.09 | ₩18,130 | ₩18,610 | ₩18,103 | ₩18,345 | +1.18% | 110.8만 |
|---|
| 2025.12.08 | ₩18,009 | ₩18,197 | ₩18,009 | ₩18,090 | +0.45% | 104.5만 |
|---|
| 2025.12.05 | ₩18,050 | ₩18,170 | ₩17,996 | ₩18,090 | +0.22% | 95.7만 |
|---|
| 2025.12.04 | ₩17,942 | ₩18,170 | ₩17,942 | ₩18,157 | +1.20% | 105.1만 |
|---|
| 2025.12.03 | ₩18,036 | ₩18,237 | ₩17,902 | ₩18,036 | 0.00% | 114.7만 |
|---|
| 2025.12.02 | ₩18,184 | ₩18,438 | ₩18,103 | ₩18,224 | +0.22% | 128.2만 |
|---|
| 2025.12.01 | ₩17,875 | ₩18,693 | ₩17,875 | ₩18,264 | +2.18% | 128만 |
|---|
| 2025.11.28 | ₩18,009 | ₩18,130 | ₩17,808 | ₩18,117 | +0.60% | 49만 |
|---|
| 2025.11.26 | ₩18,143 | ₩18,358 | ₩18,050 | ₩18,331 | +1.03% | 99.1만 |
|---|
| 2025.11.25 | ₩17,768 | ₩18,304 | ₩17,728 | ₩18,278 | +2.87% | 109.1만 |
|---|
| 2025.11.24 | ₩17,835 | ₩17,969 | ₩17,634 | ₩17,929 | +0.53% | 137.3만 |
|---|
| 2025.11.21 | ₩17,902 | ₩18,178 | ₩17,661 | ₩17,902 | 0.00% | 131만 |
|---|
| 2025.11.20 | ₩18,036 | ₩18,304 | ₩17,781 | ₩17,902 | -0.74% | 157.3만 |
|---|
| 2025.11.19 | ₩18,130 | ₩18,237 | ₩17,835 | ₩18,036 | -0.52% | 196.6만 |
|---|
| 2025.11.18 | ₩18,103 | ₩18,318 | ₩17,969 | ₩18,157 | +0.30% | 202.3만 |
|---|
| 2025.11.17 | ₩18,103 | ₩18,438 | ₩18,090 | ₩18,170 | +0.37% | 227.5만 |
|---|
| 2025.11.14 | ₩17,634 | ₩18,626 | ₩17,500 | ₩18,304 | +3.80% | 463.4만 |
|---|
| 2025.11.13 | ₩18,935 | ₩20,115 | ₩17,768 | ₩18,774 | -0.85% | 174만 |
|---|