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 | ₩15,705 | ₩15,879 | ₩15,437 | ₩15,450 | -1.62% | 20.5만 |
| 2026.10.08 | ₩15,330 | ₩15,625 | ₩15,290 | ₩15,625 | +1.92% | 18.6만 |
| 2026.10.07 | ₩15,665 | ₩15,665 | ₩15,343 | ₩15,343 | -2.05% | 44.6만 |
| 2026.10.06 | ₩15,625 | ₩15,812 | ₩15,558 | ₩15,665 | +0.26% | 22.6만 |
| 2026.10.05 | ₩15,785 | ₩15,895 | ₩15,504 | ₩15,625 | -1.02% | 43.6만 |
| 2026.10.02 | ₩15,812 | ₩15,909 | ₩15,617 | ₩15,893 | +0.51% | 16.7만 |
| 2026.10.01 | ₩15,598 | ₩15,946 | ₩15,394 | ₩15,866 | +1.72% | 28.2만 |
| 2026.09.30 | ₩15,732 | ₩16,067 | ₩15,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,584 |
| -0.94% |
| 19만 |
| 2026.09.29 | ₩15,343 | ₩15,718 | ₩15,303 | ₩15,651 | +2.01% | 32.4만 |
|---|
| 2026.09.28 | ₩15,477 | ₩15,598 | ₩15,377 | ₩15,383 | -0.61% | 24.8만 |
|---|
| 2026.09.25 | ₩15,517 | ₩15,745 | ₩15,437 | ₩15,477 | -0.26% | 22만 |
|---|
| 2026.09.24 | ₩15,517 | ₩15,745 | ₩15,450 | ₩15,477 | -0.26% | 31.6만 |
|---|
| 2026.09.23 | ₩15,785 | ₩15,785 | ₩15,491 | ₩15,665 | -0.76% | 33.6만 |
|---|
| 2026.09.22 | ₩15,960 | ₩16,013 | ₩15,792 | ₩15,906 | -0.34% | 21.6만 |
|---|
| 2026.09.21 | ₩15,812 | ₩16,013 | ₩15,705 | ₩15,973 | +1.02% | 25.8만 |
|---|
| 2026.09.18 | ₩16,080 | ₩16,080 | ₩15,678 | ₩15,799 | -1.75% | 24.8만 |
|---|
| 2026.09.17 | ₩15,732 | ₩16,067 | ₩15,692 | ₩16,000 | +1.70% | 21.1만 |
|---|
| 2026.09.16 | ₩15,611 | ₩15,946 | ₩15,424 | ₩15,799 | +1.20% | 20.5만 |
|---|
| 2026.09.15 | ₩15,397 | ₩15,651 | ₩15,290 | ₩15,625 | +1.48% | 32.7만 |
|---|
| 2026.09.14 | ₩15,424 | ₩15,605 | ₩15,383 | ₩15,450 | +0.17% | 19.6만 |
|---|
| 2026.09.11 | ₩15,611 | ₩15,638 | ₩15,504 | ₩15,558 | -0.34% | 18.9만 |
|---|
| 2026.09.10 | ₩15,692 | ₩15,725 | ₩15,531 | ₩15,571 | -0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩15,973 | ₩15,973 | ₩15,638 | ₩15,692 | -1.76% | 24.4만 |
|---|
| 2026.09.08 | ₩16,013 | ₩16,080 | ₩15,919 | ₩15,946 | -0.42% | 13.1만 |
|---|
| 2026.09.04 | ₩15,946 | ₩16,134 | ₩15,732 | ₩16,053 | +0.67% | 31.8만 |
|---|
| 2026.09.03 | ₩15,772 | ₩15,973 | ₩15,772 | ₩15,933 | +1.02% | 17만 |
|---|
| 2026.09.02 | ₩15,772 | ₩15,949 | ₩15,712 | ₩15,812 | +0.25% | 19.2만 |
|---|
| 2026.09.01 | ₩15,799 | ₩16,027 | ₩15,613 | ₩15,826 | +0.17% | 32.9만 |
|---|
| 2026.08.31 | ₩15,759 | ₩15,960 | ₩15,688 | ₩15,799 | +0.26% | 25.2만 |
|---|
| 2026.08.28 | ₩15,571 | ₩15,919 | ₩15,450 | ₩15,692 | +0.77% | 23.2만 |
|---|
| 2026.08.27 | ₩15,504 | ₩15,571 | ₩15,432 | ₩15,437 | -0.43% | 18.4만 |
|---|
| 2026.08.26 | ₩15,558 | ₩15,651 | ₩15,475 | ₩15,517 | -0.26% | 17.4만 |
|---|
| 2026.08.25 | ₩15,504 | ₩15,584 | ₩15,357 | ₩15,558 | +0.35% | 20.6만 |
|---|
| 2026.08.24 | ₩15,424 | ₩15,584 | ₩15,314 | ₩15,491 | +0.43% | 22만 |
|---|
| 2026.08.21 | ₩15,437 | ₩15,732 | ₩15,410 | ₩15,625 | +1.22% | 17만 |
|---|
| 2026.08.20 | ₩15,571 | ₩15,665 | ₩15,430 | ₩15,437 | -0.86% | 20.1만 |
|---|
| 2026.08.19 | ₩15,343 | ₩15,785 | ₩15,343 | ₩15,785 | +2.88% | 22.5만 |
|---|
| 2026.08.18 | ₩15,370 | ₩15,504 | ₩15,276 | ₩15,397 | +0.17% | 30만 |
|---|
| 2026.08.17 | ₩15,477 | ₩15,582 | ₩15,330 | ₩15,477 | 0.00% | 22.3만 |
|---|
| 2026.08.14 | ₩15,424 | ₩15,544 | ₩15,310 | ₩15,504 | +0.52% | 22.1만 |
|---|
| 2026.08.13 | ₩15,491 | ₩15,611 | ₩15,290 | ₩15,504 | +0.09% | 32.8만 |
|---|
| 2026.08.12 | ₩15,410 | ₩15,611 | ₩15,316 | ₩15,437 | +0.17% | 34.9만 |
|---|
| 2026.08.11 | ₩15,075 | ₩15,249 | ₩15,048 | ₩15,249 | +1.16% | 23.5만 |
|---|
| 2026.08.10 | ₩15,182 | ₩15,276 | ₩15,035 | ₩15,062 | -0.79% | 23.9만 |
|---|
| 2026.08.07 | ₩15,022 | ₩15,330 | ₩14,968 | ₩15,249 | +1.52% | 24.7만 |
|---|
| 2026.08.06 | ₩15,035 | ₩15,213 | ₩14,941 | ₩15,115 | +0.53% | 25.2만 |
|---|
| 2026.08.05 | ₩15,209 | ₩15,263 | ₩14,955 | ₩15,048 | -1.06% | 19.6만 |
|---|
| 2026.08.04 | ₩15,156 | ₩15,263 | ₩15,102 | ₩15,263 | +0.71% | 17.7만 |
|---|
| 2026.08.03 | ₩14,901 | ₩15,209 | ₩14,901 | ₩15,156 | +1.71% | 22.9만 |
|---|
| 2026.07.31 | ₩15,022 | ₩15,022 | ₩14,772 | ₩14,928 | -0.62% | 18.6만 |
|---|
| 2026.07.30 | ₩14,847 | ₩14,914 | ₩14,633 | ₩14,861 | +0.09% | 24.6만 |
|---|
| 2026.07.29 | ₩14,901 | ₩14,941 | ₩14,687 | ₩14,687 | -1.44% | 27.3만 |
|---|
| 2026.07.28 | ₩14,687 | ₩14,941 | ₩14,646 | ₩14,901 | +1.46% | 16.9만 |
|---|
| 2026.07.27 | ₩14,620 | ₩14,821 | ₩14,620 | ₩14,780 | +1.10% | 18.6만 |
|---|
| 2026.07.24 | ₩14,620 | ₩14,774 | ₩14,512 | ₩14,606 | -0.09% | 28만 |
|---|
| 2026.07.23 | ₩14,821 | ₩14,955 | ₩14,700 | ₩14,767 | -0.36% | 37.6만 |
|---|
| 2026.07.22 | ₩14,740 | ₩15,115 | ₩14,740 | ₩14,955 | +1.45% | 46.6만 |
|---|
| 2026.07.21 | ₩14,754 | ₩14,928 | ₩14,754 | ₩14,874 | +0.82% | 30.1만 |
|---|
| 2026.07.20 | ₩14,660 | ₩14,834 | ₩14,660 | ₩14,794 | +0.91% | 37.8만 |
|---|
| 2026.07.17 | ₩14,553 | ₩14,687 | ₩14,553 | ₩14,620 | +0.46% | 180.7만 |
|---|
| 2026.07.16 | ₩14,754 | ₩14,861 | ₩14,566 | ₩14,740 | -0.09% | 55.9만 |
|---|
| 2026.07.15 | ₩14,472 | ₩14,928 | ₩14,445 | ₩14,834 | +2.50% | 58.2만 |
|---|
| 2026.07.14 | ₩14,660 | ₩14,687 | ₩14,405 | ₩14,512 | -1.01% | 40.2만 |
|---|
| 2026.07.13 | ₩14,847 | ₩15,062 | ₩14,579 | ₩14,633 | -1.44% | 34.1만 |
|---|
| 2026.07.10 | ₩14,914 | ₩15,062 | ₩14,673 | ₩14,968 | +0.36% | 33.4만 |
|---|
| 2026.07.09 | ₩14,646 | ₩14,941 | ₩14,620 | ₩14,888 | +1.65% | 27.5만 |
|---|
| 2026.07.08 | ₩14,754 | ₩14,881 | ₩14,499 | ₩14,687 | -0.45% | 29.9만 |
|---|
| 2026.07.07 | ₩14,901 | ₩14,968 | ₩14,754 | ₩14,754 | -0.99% | 19.7만 |
|---|
| 2026.07.06 | ₩14,821 | ₩14,928 | ₩14,740 | ₩14,928 | +0.72% | 33.2만 |
|---|
| 2026.07.02 | ₩15,035 | ₩15,075 | ₩14,807 | ₩14,807 | -1.52% | 28만 |
|---|
| 2026.07.01 | ₩14,955 | ₩15,115 | ₩14,774 | ₩15,022 | +0.45% | 39.7만 |
|---|
| 2026.06.30 | ₩15,236 | ₩15,330 | ₩14,831 | ₩14,941 | -1.93% | 36.6만 |
|---|
| 2026.06.29 | ₩14,606 | ₩15,008 | ₩14,606 | ₩15,008 | +2.75% | 25.3만 |
|---|
| 2026.06.26 | ₩14,660 | ₩14,897 | ₩14,499 | ₩14,553 | -0.73% | 25.2만 |
|---|
| 2026.06.25 | ₩14,687 | ₩14,901 | ₩14,553 | ₩14,673 | -0.09% | 21.4만 |
|---|
| 2026.06.24 | ₩14,861 | ₩15,028 | ₩14,486 | ₩14,660 | -1.35% | 26.4만 |
|---|
| 2026.06.23 | ₩14,981 | ₩15,039 | ₩14,646 | ₩14,727 | -1.70% | 25.1만 |
|---|
| 2026.06.22 | ₩15,491 | ₩15,625 | ₩15,008 | ₩15,089 | -2.60% | 32.9만 |
|---|
| 2026.06.18 | ₩15,437 | ₩15,678 | ₩15,343 | ₩15,638 | +1.30% | 25.7만 |
|---|
| 2026.06.17 | ₩15,571 | ₩15,745 | ₩15,343 | ₩15,410 | -1.03% | 41.9만 |
|---|
| 2026.06.16 | ₩15,236 | ₩15,732 | ₩15,213 | ₩15,651 | +2.73% | 21.4만 |
|---|
| 2026.06.15 | ₩15,115 | ₩15,350 | ₩15,115 | ₩15,303 | +1.24% | 20.4만 |
|---|
| 2026.06.12 | ₩15,303 | ₩15,397 | ₩15,075 | ₩15,169 | -0.88% | 20.2만 |
|---|
| 2026.06.11 | ₩15,410 | ₩15,517 | ₩15,169 | ₩15,223 | -1.22% | 23.4만 |
|---|
| 2026.06.10 | ₩15,062 | ₩15,705 | ₩15,062 | ₩15,357 | +1.96% | 38.5만 |
|---|
| 2026.06.09 | ₩15,182 | ₩15,357 | ₩14,988 | ₩15,156 | -0.18% | 22.4만 |
|---|
| 2026.06.08 | ₩15,169 | ₩15,437 | ₩15,089 | ₩15,182 | +0.09% | 20.9만 |
|---|
| 2026.06.05 | ₩15,464 | ₩15,611 | ₩15,035 | ₩15,209 | -1.65% | 32.4만 |
|---|
| 2026.06.04 | ₩15,450 | ₩15,759 | ₩15,450 | ₩15,638 | +1.21% | 27.3만 |
|---|
| 2026.06.03 | ₩15,678 | ₩15,724 | ₩15,471 | ₩15,531 | -0.94% | 27만 |
|---|
| 2026.06.02 | ₩15,799 | ₩16,013 | ₩15,651 | ₩15,759 | -0.25% | 31.1만 |
|---|
| 2026.06.01 | ₩15,718 | ₩15,933 | ₩15,575 | ₩15,852 | +0.85% | 36.2만 |
|---|
| 2026.05.29 | ₩15,812 | ₩15,891 | ₩15,658 | ₩15,799 | -0.08% | 32.1만 |
|---|
| 2026.05.28 | ₩15,571 | ₩15,973 | ₩15,546 | ₩15,866 | +1.89% | 32.4만 |
|---|
| 2026.05.27 | ₩15,692 | ₩15,745 | ₩15,558 | ₩15,571 | -0.77% | 31.4만 |
|---|
| 2026.05.26 | ₩15,692 | ₩15,812 | ₩15,611 | ₩15,785 | +0.60% | 26.5만 |
|---|
| 2026.05.22 | ₩15,491 | ₩15,799 | ₩15,437 | ₩15,692 | +1.30% | 23.6만 |
|---|
| 2026.05.21 | ₩15,410 | ₩15,638 | ₩15,330 | ₩15,584 | +1.13% | 32.2만 |
|---|
| 2026.05.20 | ₩15,638 | ₩15,812 | ₩15,531 | ₩15,692 | +0.34% | 26.3만 |
|---|
| 2026.05.19 | ₩15,464 | ₩15,759 | ₩15,464 | ₩15,638 | +1.13% | 22만 |
|---|
| 2026.05.18 | ₩15,558 | ₩15,678 | ₩15,450 | ₩15,625 | +0.43% | 37만 |
|---|
| 2026.05.15 | ₩15,625 | ₩15,745 | ₩15,517 | ₩15,598 | -0.17% | 26.9만 |
|---|
| 2026.05.14 | ₩15,772 | ₩15,893 | ₩15,678 | ₩15,678 | -0.59% | 32.8만 |
|---|
| 2026.05.13 | ₩15,651 | ₩15,879 | ₩15,611 | ₩15,772 | +0.77% | 29.5만 |
|---|
| 2026.05.12 | ₩15,665 | ₩15,839 | ₩15,611 | ₩15,665 | 0.00% | 33.4만 |
|---|
| 2026.05.11 | ₩15,933 | ₩15,960 | ₩15,611 | ₩15,678 | -1.60% | 36만 |
|---|
| 2026.05.08 | ₩15,799 | ₩15,973 | ₩15,718 | ₩15,893 | +0.59% | 23.2만 |
|---|
| 2026.05.07 | ₩16,027 | ₩16,080 | ₩15,759 | ₩15,799 | -1.42% | 30.3만 |
|---|
| 2026.05.06 | ₩16,254 | ₩16,402 | ₩16,094 | ₩16,120 | -0.82% | 29.9만 |
|---|
| 2026.05.05 | ₩16,201 | ₩16,346 | ₩16,094 | ₩16,147 | -0.33% | 23.9만 |
|---|
| 2026.05.04 | ₩16,496 | ₩16,583 | ₩16,134 | ₩16,161 | -2.03% | 25.7만 |
|---|
| 2026.05.01 | ₩16,455 | ₩16,695 | ₩16,415 | ₩16,563 | +0.65% | 25.8만 |
|---|
| 2026.04.30 | ₩16,268 | ₩16,563 | ₩16,177 | ₩16,496 | +1.40% | 35.7만 |
|---|
| 2026.04.29 | ₩15,893 | ₩16,295 | ₩15,866 | ₩16,241 | +2.19% | 38.2만 |
|---|
| 2026.04.28 | ₩15,933 | ₩16,120 | ₩15,852 | ₩15,879 | -0.34% | 40.7만 |
|---|
| 2026.04.27 | ₩15,893 | ₩16,080 | ₩15,893 | ₩15,986 | +0.59% | 33.8만 |
|---|
| 2026.04.24 | ₩15,812 | ₩16,013 | ₩15,812 | ₩15,933 | +0.76% | 35.1만 |
|---|
| 2026.04.23 | ₩16,254 | ₩16,415 | ₩15,792 | ₩15,919 | -2.06% | 40.6만 |
|---|
| 2026.04.22 | ₩16,402 | ₩16,522 | ₩16,281 | ₩16,415 | +0.08% | 26.7만 |
|---|
| 2026.04.21 | ₩16,790 | ₩16,871 | ₩16,295 | ₩16,388 | -2.39% | 30.4만 |
|---|
| 2026.04.20 | ₩16,697 | ₩16,884 | ₩16,616 | ₩16,710 | +0.08% | 26만 |
|---|
| 2026.04.17 | ₩16,750 | ₩16,951 | ₩16,723 | ₩16,750 | 0.00% | 23.4만 |
|---|
| 2026.04.16 | ₩16,951 | ₩17,045 | ₩16,616 | ₩16,656 | -1.74% | 36.7만 |
|---|
| 2026.04.15 | ₩16,697 | ₩16,951 | ₩16,683 | ₩16,951 | +1.52% | 29.6만 |
|---|
| 2026.04.14 | ₩16,576 | ₩16,938 | ₩16,576 | ₩16,764 | +1.13% | 29.1만 |
|---|
| 2026.04.13 | ₩16,402 | ₩16,723 | ₩16,402 | ₩16,616 | +1.31% | 25.4만 |
|---|
| 2026.04.10 | ₩16,509 | ₩16,737 | ₩16,429 | ₩16,509 | 0.00% | 24.2만 |
|---|
| 2026.04.09 | ₩16,254 | ₩16,750 | ₩16,174 | ₩16,670 | +2.56% | 50만 |
|---|
| 2026.04.08 | ₩16,589 | ₩16,750 | ₩16,228 | ₩16,321 | -1.62% | 54.3만 |
|---|
| 2026.04.07 | ₩16,375 | ₩16,482 | ₩16,268 | ₩16,442 | +0.41% | 39.9만 |
|---|
| 2026.04.06 | ₩16,415 | ₩16,750 | ₩16,415 | ₩16,509 | +0.57% | 25.4만 |
|---|
| 2026.04.02 | ₩16,402 | ₩16,616 | ₩16,335 | ₩16,589 | +1.14% | 37.8만 |
|---|
| 2026.04.01 | ₩16,777 | ₩16,871 | ₩16,536 | ₩16,656 | -0.72% | 43.2만 |
|---|
| 2026.03.31 | ₩16,723 | ₩16,831 | ₩16,388 | ₩16,764 | +0.24% | 31만 |
|---|
| 2026.03.30 | ₩16,643 | ₩16,844 | ₩16,321 | ₩16,375 | -1.61% | 36.9만 |
|---|
| 2026.03.27 | ₩16,254 | ₩16,589 | ₩16,201 | ₩16,496 | +1.48% | 31.7만 |
|---|
| 2026.03.26 | ₩16,469 | ₩16,650 | ₩16,254 | ₩16,268 | -1.22% | 58.7만 |
|---|
| 2026.03.25 | ₩16,630 | ₩16,911 | ₩16,429 | ₩16,496 | -0.81% | 78.2만 |
|---|
| 2026.03.24 | ₩16,630 | ₩16,938 | ₩16,540 | ₩16,683 | +0.32% | 82.8만 |
|---|
| 2026.03.23 | ₩16,697 | ₩17,085 | ₩16,509 | ₩17,085 | +2.33% | 35.9만 |
|---|
| 2026.03.20 | ₩16,643 | ₩16,924 | ₩16,295 | ₩16,777 | +0.81% | 83.1만 |
|---|
| 2026.03.19 | ₩16,656 | ₩16,951 | ₩16,536 | ₩16,777 | +0.72% | 49만 |
|---|
| 2026.03.18 | ₩16,603 | ₩16,898 | ₩16,509 | ₩16,817 | +1.29% | 34.6만 |
|---|
| 2026.03.17 | ₩16,563 | ₩16,884 | ₩16,147 | ₩16,737 | +1.05% | 41.1만 |
|---|
| 2026.03.16 | ₩16,589 | ₩16,777 | ₩16,429 | ₩16,482 | -0.65% | 32.5만 |
|---|
| 2026.03.13 | ₩16,844 | ₩17,018 | ₩16,402 | ₩16,589 | -1.51% | 30.7만 |
|---|
| 2026.03.12 | ₩16,616 | ₩17,125 | ₩16,482 | ₩16,924 | +1.85% | 64.4만 |
|---|
| 2026.03.11 | ₩16,107 | ₩16,790 | ₩15,886 | ₩16,723 | +3.83% | 60.3만 |
|---|
| 2026.03.10 | ₩15,397 | ₩16,080 | ₩15,324 | ₩16,027 | +4.09% | 57.6만 |
|---|
| 2026.03.09 | ₩15,169 | ₩15,491 | ₩14,740 | ₩15,491 | +2.12% | 56.1만 |
|---|
| 2026.03.06 | ₩15,799 | ₩15,852 | ₩15,316 | ₩15,464 | -2.12% | 80.4만 |
|---|
| 2026.03.05 | ₩16,107 | ₩16,348 | ₩16,013 | ₩16,040 | -0.42% | 49.8만 |
|---|
| 2026.03.04 | ₩16,027 | ₩16,415 | ₩16,027 | ₩16,134 | +0.67% | 45.9만 |
|---|
| 2026.03.03 | ₩16,482 | ₩16,549 | ₩15,893 | ₩15,986 | -3.01% | 55.7만 |
|---|
| 2026.03.02 | ₩15,919 | ₩16,723 | ₩15,812 | ₩16,549 | +3.96% | 57.3만 |
|---|
| 2026.02.27 | ₩16,589 | ₩16,656 | ₩15,960 | ₩16,080 | -3.07% | 72.9만 |
|---|
| 2026.02.26 | ₩16,844 | ₩16,924 | ₩16,429 | ₩16,603 | -1.43% | 60.1만 |
|---|
| 2026.02.25 | ₩16,951 | ₩17,112 | ₩16,683 | ₩16,857 | -0.55% | 48.3만 |
|---|
| 2026.02.24 | ₩16,831 | ₩17,025 | ₩16,697 | ₩17,005 | +1.04% | 57.4만 |
|---|
| 2026.02.23 | ₩17,125 | ₩17,179 | ₩16,683 | ₩16,951 | -1.02% | 60만 |
|---|
| 2026.02.20 | ₩17,621 | ₩17,728 | ₩17,129 | ₩17,273 | -1.98% | 56.9만 |
|---|
| 2026.02.19 | ₩17,688 | ₩18,023 | ₩17,651 | ₩17,836 | +0.83% | 46.1만 |
|---|
| 2026.02.18 | ₩17,621 | ₩17,795 | ₩17,494 | ₩17,755 | +0.76% | 43만 |
|---|
| 2026.02.17 | ₩17,286 | ₩17,608 | ₩17,259 | ₩17,554 | +1.55% | 74.9만 |
|---|
| 2026.02.13 | ₩17,715 | ₩17,782 | ₩17,460 | ₩17,527 | -1.06% | 81.2만 |
|---|
| 2026.02.12 | ₩17,822 | ₩18,063 | ₩17,655 | ₩17,782 | -0.23% | 60.3만 |
|---|
| 2026.02.11 | ₩17,956 | ₩18,063 | ₩17,789 | ₩17,822 | -0.75% | 48.7만 |
|---|
| 2026.02.10 | ₩17,715 | ₩18,057 | ₩17,715 | ₩17,996 | +1.59% | 56.6만 |
|---|
| 2026.02.09 | ₩17,728 | ₩17,929 | ₩17,661 | ₩17,728 | 0.00% | 60.1만 |
|---|
| 2026.02.06 | ₩17,728 | ₩18,063 | ₩17,635 | ₩17,795 | +0.38% | 47.8만 |
|---|
| 2026.02.05 | ₩17,862 | ₩18,063 | ₩17,675 | ₩17,728 | -0.75% | 56.1만 |
|---|
| 2026.02.04 | ₩17,996 | ₩18,130 | ₩17,883 | ₩17,996 | 0.00% | 51.3만 |
|---|
| 2026.02.03 | ₩17,970 | ₩18,077 | ₩17,795 | ₩17,943 | -0.15% | 88.4만 |
|---|
| 2026.02.02 | ₩18,010 | ₩18,130 | ₩17,675 | ₩17,970 | -0.22% | 84.7만 |
|---|
| 2026.01.30 | ₩18,130 | ₩18,211 | ₩17,943 | ₩18,037 | -0.52% | 50.4만 |
|---|
| 2026.01.29 | ₩18,077 | ₩18,278 | ₩17,916 | ₩18,090 | +0.07% | 58.3만 |
|---|
| 2026.01.28 | ₩18,010 | ₩18,184 | ₩18,007 | ₩18,023 | +0.07% | 59.3만 |
|---|
| 2026.01.27 | ₩18,090 | ₩18,238 | ₩18,010 | ₩18,050 | -0.22% | 57.4만 |
|---|
| 2026.01.26 | ₩18,439 | ₩18,492 | ₩18,010 | ₩18,037 | -2.18% | 65.9만 |
|---|
| 2026.01.23 | ₩18,492 | ₩18,559 | ₩18,372 | ₩18,412 | -0.43% | 47.1만 |
|---|
| 2026.01.22 | ₩18,760 | ₩18,841 | ₩18,599 | ₩18,626 | -0.71% | 51.2만 |
|---|
| 2026.01.21 | ₩18,626 | ₩18,733 | ₩18,492 | ₩18,720 | +0.50% | 56만 |
|---|
| 2026.01.20 | ₩18,747 | ₩18,814 | ₩18,519 | ₩18,519 | -1.22% | 75.9만 |
|---|
| 2026.01.16 | ₩18,787 | ₩18,908 | ₩18,687 | ₩18,814 | +0.14% | 190.9만 |
|---|
| 2026.01.15 | ₩18,894 | ₩19,001 | ₩18,794 | ₩18,841 | -0.28% | 61.9만 |
|---|
| 2026.01.14 | ₩19,028 | ₩19,095 | ₩18,720 | ₩18,908 | -0.63% | 74.3만 |
|---|
| 2026.01.13 | ₩18,774 | ₩19,109 | ₩18,774 | ₩19,015 | +1.28% | 73.6만 |
|---|
| 2026.01.12 | ₩18,465 | ₩18,747 | ₩18,464 | ₩18,747 | +1.52% | 71.8만 |
|---|
| 2026.01.09 | ₩18,492 | ₩18,599 | ₩18,425 | ₩18,532 | +0.22% | 36.3만 |
|---|
| 2026.01.08 | ₩18,372 | ₩18,613 | ₩18,305 | ₩18,532 | +0.88% | 65.5만 |
|---|
| 2026.01.07 | ₩18,653 | ₩18,814 | ₩18,452 | ₩18,465 | -1.01% | 81.4만 |
|---|
| 2026.01.06 | ₩18,841 | ₩18,979 | ₩18,680 | ₩18,760 | -0.43% | 67.7만 |
|---|
| 2026.01.05 | ₩19,202 | ₩19,413 | ₩18,894 | ₩18,961 | -1.26% | 64.1만 |
|---|
| 2026.01.02 | ₩18,881 | ₩19,283 | ₩18,881 | ₩19,229 | +1.85% | 39.5만 |
|---|
| 2025.12.31 | ₩18,720 | ₩18,948 | ₩18,559 | ₩18,948 | +1.22% | 85.4만 |
|---|
| 2025.12.30 | ₩18,666 | ₩18,747 | ₩18,559 | ₩18,720 | +0.29% | 98.5만 |
|---|
| 2025.12.29 | ₩18,640 | ₩18,733 | ₩18,561 | ₩18,680 | +0.22% | 82.5만 |
|---|
| 2025.12.26 | ₩18,599 | ₩18,814 | ₩18,599 | ₩18,693 | +0.50% | 72만 |
|---|
| 2025.12.24 | ₩18,559 | ₩18,693 | ₩18,532 | ₩18,653 | +0.51% | 42만 |
|---|
| 2025.12.23 | ₩18,559 | ₩18,640 | ₩18,451 | ₩18,640 | +0.43% | 85.3만 |
|---|
| 2025.12.22 | ₩18,278 | ₩18,666 | ₩18,251 | ₩18,640 | +1.98% | 100.3만 |
|---|
| 2025.12.19 | ₩18,318 | ₩18,358 | ₩18,238 | ₩18,318 | 0.00% | 88.7만 |
|---|
| 2025.12.18 | ₩18,291 | ₩18,412 | ₩18,264 | ₩18,331 | +0.22% | 105.2만 |
|---|
| 2025.12.17 | ₩18,238 | ₩18,412 | ₩18,157 | ₩18,291 | +0.29% | 112.1만 |
|---|
| 2025.12.16 | ₩18,318 | ₩18,445 | ₩18,077 | ₩18,251 | -0.37% | 107.1만 |
|---|
| 2025.12.15 | ₩18,573 | ₩18,827 | ₩18,358 | ₩18,372 | -1.08% | 93만 |
|---|
| 2025.12.12 | ₩18,278 | ₩18,626 | ₩18,278 | ₩18,613 | +1.83% | 75.2만 |
|---|
| 2025.12.11 | ₩18,305 | ₩18,425 | ₩18,224 | ₩18,358 | +0.29% | 99.7만 |
|---|
| 2025.12.10 | ₩18,251 | ₩18,599 | ₩18,224 | ₩18,318 | +0.37% | 93.7만 |
|---|
| 2025.12.09 | ₩18,117 | ₩18,597 | ₩18,090 | ₩18,331 | +1.18% | 110.8만 |
|---|
| 2025.12.08 | ₩17,996 | ₩18,184 | ₩17,996 | ₩18,077 | +0.45% | 104.5만 |
|---|
| 2025.12.05 | ₩18,037 | ₩18,157 | ₩17,983 | ₩18,077 | +0.22% | 95.7만 |
|---|
| 2025.12.04 | ₩17,929 | ₩18,157 | ₩17,929 | ₩18,144 | +1.20% | 105.1만 |
|---|
| 2025.12.03 | ₩18,023 | ₩18,224 | ₩17,889 | ₩18,023 | 0.00% | 114.7만 |
|---|
| 2025.12.02 | ₩18,171 | ₩18,425 | ₩18,090 | ₩18,211 | +0.22% | 128.2만 |
|---|
| 2025.12.01 | ₩17,862 | ₩18,680 | ₩17,862 | ₩18,251 | +2.18% | 128만 |
|---|
| 2025.11.28 | ₩17,996 | ₩18,117 | ₩17,795 | ₩18,104 | +0.60% | 49만 |
|---|
| 2025.11.26 | ₩18,130 | ₩18,345 | ₩18,037 | ₩18,318 | +1.03% | 99.1만 |
|---|
| 2025.11.25 | ₩17,755 | ₩18,291 | ₩17,715 | ₩18,264 | +2.87% | 109.1만 |
|---|
| 2025.11.24 | ₩17,822 | ₩17,956 | ₩17,621 | ₩17,916 | +0.53% | 137.3만 |
|---|
| 2025.11.21 | ₩17,889 | ₩18,165 | ₩17,648 | ₩17,889 | 0.00% | 131만 |
|---|
| 2025.11.20 | ₩18,023 | ₩18,291 | ₩17,769 | ₩17,889 | -0.74% | 157.3만 |
|---|
| 2025.11.19 | ₩18,117 | ₩18,224 | ₩17,822 | ₩18,023 | -0.52% | 196.6만 |
|---|
| 2025.11.18 | ₩18,090 | ₩18,305 | ₩17,956 | ₩18,144 | +0.30% | 202.3만 |
|---|
| 2025.11.17 | ₩18,090 | ₩18,425 | ₩18,077 | ₩18,157 | +0.37% | 227.5만 |
|---|
| 2025.11.14 | ₩17,621 | ₩18,613 | ₩17,487 | ₩18,291 | +3.80% | 463.4만 |
|---|
| 2025.11.13 | ₩18,921 | ₩20,100 | ₩17,755 | ₩18,760 | -0.85% | 174만 |
|---|