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 | ₩15,717 | ₩15,892 | ₩15,449 | ₩15,463 | -1.62% | 20.5만 |
| 2026.10.08 | ₩15,342 | ₩15,637 | ₩15,302 | ₩15,637 | +1.92% | 18.6만 |
| 2026.10.07 | ₩15,677 | ₩15,677 | ₩15,355 | ₩15,355 | -2.05% | 44.6만 |
| 2026.10.06 | ₩15,637 | ₩15,825 | ₩15,570 | ₩15,677 | +0.26% | 22.6만 |
| 2026.10.05 | ₩15,798 | ₩15,908 | ₩15,516 | ₩15,637 | -1.02% | 43.6만 |
| 2026.10.02 | ₩15,825 | ₩15,921 | ₩15,629 | ₩15,905 | +0.51% | 16.7만 |
| 2026.10.01 | ₩15,610 | ₩15,959 | ₩15,406 | ₩15,878 | +1.72% | 28.2만 |
| 2026.09.30 | ₩15,744 | ₩16,079 | ₩15,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,597 |
| -0.94% |
| 19만 |
| 2026.09.29 | ₩15,355 | ₩15,731 | ₩15,315 | ₩15,664 | +2.01% | 32.4만 |
|---|
| 2026.09.28 | ₩15,489 | ₩15,610 | ₩15,389 | ₩15,395 | -0.61% | 24.8만 |
|---|
| 2026.09.25 | ₩15,530 | ₩15,758 | ₩15,449 | ₩15,489 | -0.26% | 22만 |
|---|
| 2026.09.24 | ₩15,530 | ₩15,758 | ₩15,463 | ₩15,489 | -0.26% | 31.6만 |
|---|
| 2026.09.23 | ₩15,798 | ₩15,798 | ₩15,503 | ₩15,677 | -0.76% | 33.6만 |
|---|
| 2026.09.22 | ₩15,972 | ₩16,026 | ₩15,805 | ₩15,919 | -0.34% | 21.6만 |
|---|
| 2026.09.21 | ₩15,825 | ₩16,026 | ₩15,717 | ₩15,986 | +1.02% | 25.8만 |
|---|
| 2026.09.18 | ₩16,093 | ₩16,093 | ₩15,691 | ₩15,811 | -1.75% | 24.8만 |
|---|
| 2026.09.17 | ₩15,744 | ₩16,079 | ₩15,704 | ₩16,012 | +1.70% | 21.1만 |
|---|
| 2026.09.16 | ₩15,623 | ₩15,959 | ₩15,436 | ₩15,811 | +1.20% | 20.5만 |
|---|
| 2026.09.15 | ₩15,409 | ₩15,664 | ₩15,302 | ₩15,637 | +1.48% | 32.7만 |
|---|
| 2026.09.14 | ₩15,436 | ₩15,617 | ₩15,395 | ₩15,463 | +0.17% | 19.6만 |
|---|
| 2026.09.11 | ₩15,623 | ₩15,650 | ₩15,516 | ₩15,570 | -0.34% | 18.9만 |
|---|
| 2026.09.10 | ₩15,704 | ₩15,737 | ₩15,543 | ₩15,583 | -0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩15,986 | ₩15,986 | ₩15,650 | ₩15,704 | -1.76% | 24.4만 |
|---|
| 2026.09.08 | ₩16,026 | ₩16,093 | ₩15,932 | ₩15,959 | -0.42% | 13.1만 |
|---|
| 2026.09.04 | ₩15,959 | ₩16,146 | ₩15,744 | ₩16,066 | +0.67% | 31.8만 |
|---|
| 2026.09.03 | ₩15,784 | ₩15,986 | ₩15,784 | ₩15,945 | +1.02% | 17만 |
|---|
| 2026.09.02 | ₩15,784 | ₩15,961 | ₩15,724 | ₩15,825 | +0.25% | 19.2만 |
|---|
| 2026.09.01 | ₩15,811 | ₩16,039 | ₩15,625 | ₩15,838 | +0.17% | 32.9만 |
|---|
| 2026.08.31 | ₩15,771 | ₩15,972 | ₩15,700 | ₩15,811 | +0.26% | 25.2만 |
|---|
| 2026.08.28 | ₩15,583 | ₩15,932 | ₩15,463 | ₩15,704 | +0.77% | 23.2만 |
|---|
| 2026.08.27 | ₩15,516 | ₩15,583 | ₩15,444 | ₩15,449 | -0.43% | 18.4만 |
|---|
| 2026.08.26 | ₩15,570 | ₩15,664 | ₩15,487 | ₩15,530 | -0.26% | 17.4만 |
|---|
| 2026.08.25 | ₩15,516 | ₩15,597 | ₩15,369 | ₩15,570 | +0.35% | 20.6만 |
|---|
| 2026.08.24 | ₩15,436 | ₩15,597 | ₩15,326 | ₩15,503 | +0.43% | 22만 |
|---|
| 2026.08.21 | ₩15,449 | ₩15,744 | ₩15,422 | ₩15,637 | +1.22% | 17만 |
|---|
| 2026.08.20 | ₩15,583 | ₩15,677 | ₩15,442 | ₩15,449 | -0.86% | 20.1만 |
|---|
| 2026.08.19 | ₩15,355 | ₩15,798 | ₩15,355 | ₩15,798 | +2.88% | 22.5만 |
|---|
| 2026.08.18 | ₩15,382 | ₩15,516 | ₩15,288 | ₩15,409 | +0.17% | 30만 |
|---|
| 2026.08.17 | ₩15,489 | ₩15,594 | ₩15,342 | ₩15,489 | 0.00% | 22.3만 |
|---|
| 2026.08.14 | ₩15,436 | ₩15,556 | ₩15,322 | ₩15,516 | +0.52% | 22.1만 |
|---|
| 2026.08.13 | ₩15,503 | ₩15,623 | ₩15,302 | ₩15,516 | +0.09% | 32.8만 |
|---|
| 2026.08.12 | ₩15,422 | ₩15,623 | ₩15,328 | ₩15,449 | +0.17% | 34.9만 |
|---|
| 2026.08.11 | ₩15,087 | ₩15,261 | ₩15,060 | ₩15,261 | +1.16% | 23.5만 |
|---|
| 2026.08.10 | ₩15,194 | ₩15,288 | ₩15,047 | ₩15,074 | -0.79% | 23.9만 |
|---|
| 2026.08.07 | ₩15,033 | ₩15,342 | ₩14,980 | ₩15,261 | +1.52% | 24.7만 |
|---|
| 2026.08.06 | ₩15,047 | ₩15,225 | ₩14,953 | ₩15,127 | +0.53% | 25.2만 |
|---|
| 2026.08.05 | ₩15,221 | ₩15,275 | ₩14,966 | ₩15,060 | -1.06% | 19.6만 |
|---|
| 2026.08.04 | ₩15,168 | ₩15,275 | ₩15,114 | ₩15,275 | +0.71% | 17.7만 |
|---|
| 2026.08.03 | ₩14,913 | ₩15,221 | ₩14,913 | ₩15,168 | +1.71% | 22.9만 |
|---|
| 2026.07.31 | ₩15,033 | ₩15,033 | ₩14,784 | ₩14,940 | -0.62% | 18.6만 |
|---|
| 2026.07.30 | ₩14,859 | ₩14,926 | ₩14,644 | ₩14,872 | +0.09% | 24.6만 |
|---|
| 2026.07.29 | ₩14,913 | ₩14,953 | ₩14,698 | ₩14,698 | -1.44% | 27.3만 |
|---|
| 2026.07.28 | ₩14,698 | ₩14,953 | ₩14,658 | ₩14,913 | +1.46% | 16.9만 |
|---|
| 2026.07.27 | ₩14,631 | ₩14,832 | ₩14,631 | ₩14,792 | +1.10% | 18.6만 |
|---|
| 2026.07.24 | ₩14,631 | ₩14,785 | ₩14,524 | ₩14,618 | -0.09% | 28만 |
|---|
| 2026.07.23 | ₩14,832 | ₩14,966 | ₩14,712 | ₩14,779 | -0.36% | 37.6만 |
|---|
| 2026.07.22 | ₩14,752 | ₩15,127 | ₩14,752 | ₩14,966 | +1.45% | 46.6만 |
|---|
| 2026.07.21 | ₩14,765 | ₩14,940 | ₩14,765 | ₩14,886 | +0.82% | 30.1만 |
|---|
| 2026.07.20 | ₩14,671 | ₩14,846 | ₩14,671 | ₩14,805 | +0.91% | 37.8만 |
|---|
| 2026.07.17 | ₩14,564 | ₩14,698 | ₩14,564 | ₩14,631 | +0.46% | 180.7만 |
|---|
| 2026.07.16 | ₩14,765 | ₩14,872 | ₩14,577 | ₩14,752 | -0.09% | 55.9만 |
|---|
| 2026.07.15 | ₩14,484 | ₩14,940 | ₩14,457 | ₩14,846 | +2.50% | 58.2만 |
|---|
| 2026.07.14 | ₩14,671 | ₩14,698 | ₩14,417 | ₩14,524 | -1.01% | 40.2만 |
|---|
| 2026.07.13 | ₩14,859 | ₩15,074 | ₩14,591 | ₩14,644 | -1.44% | 34.1만 |
|---|
| 2026.07.10 | ₩14,926 | ₩15,074 | ₩14,685 | ₩14,980 | +0.36% | 33.4만 |
|---|
| 2026.07.09 | ₩14,658 | ₩14,953 | ₩14,631 | ₩14,899 | +1.65% | 27.5만 |
|---|
| 2026.07.08 | ₩14,765 | ₩14,893 | ₩14,510 | ₩14,698 | -0.45% | 29.9만 |
|---|
| 2026.07.07 | ₩14,913 | ₩14,980 | ₩14,765 | ₩14,765 | -0.99% | 19.7만 |
|---|
| 2026.07.06 | ₩14,832 | ₩14,940 | ₩14,752 | ₩14,940 | +0.72% | 33.2만 |
|---|
| 2026.07.02 | ₩15,047 | ₩15,087 | ₩14,819 | ₩14,819 | -1.52% | 28만 |
|---|
| 2026.07.01 | ₩14,966 | ₩15,127 | ₩14,785 | ₩15,033 | +0.45% | 39.7만 |
|---|
| 2026.06.30 | ₩15,248 | ₩15,342 | ₩14,843 | ₩14,953 | -1.93% | 36.6만 |
|---|
| 2026.06.29 | ₩14,618 | ₩15,020 | ₩14,618 | ₩15,020 | +2.75% | 25.3만 |
|---|
| 2026.06.26 | ₩14,671 | ₩14,909 | ₩14,510 | ₩14,564 | -0.73% | 25.2만 |
|---|
| 2026.06.25 | ₩14,698 | ₩14,913 | ₩14,564 | ₩14,685 | -0.09% | 21.4만 |
|---|
| 2026.06.24 | ₩14,872 | ₩15,040 | ₩14,497 | ₩14,671 | -1.35% | 26.4만 |
|---|
| 2026.06.23 | ₩14,993 | ₩15,051 | ₩14,658 | ₩14,738 | -1.70% | 25.1만 |
|---|
| 2026.06.22 | ₩15,503 | ₩15,637 | ₩15,020 | ₩15,100 | -2.60% | 32.9만 |
|---|
| 2026.06.18 | ₩15,449 | ₩15,691 | ₩15,355 | ₩15,650 | +1.30% | 25.7만 |
|---|
| 2026.06.17 | ₩15,583 | ₩15,758 | ₩15,355 | ₩15,422 | -1.03% | 41.9만 |
|---|
| 2026.06.16 | ₩15,248 | ₩15,744 | ₩15,225 | ₩15,664 | +2.73% | 21.4만 |
|---|
| 2026.06.15 | ₩15,127 | ₩15,362 | ₩15,127 | ₩15,315 | +1.24% | 20.4만 |
|---|
| 2026.06.12 | ₩15,315 | ₩15,409 | ₩15,087 | ₩15,181 | -0.88% | 20.2만 |
|---|
| 2026.06.11 | ₩15,422 | ₩15,530 | ₩15,181 | ₩15,235 | -1.22% | 23.4만 |
|---|
| 2026.06.10 | ₩15,074 | ₩15,717 | ₩15,074 | ₩15,369 | +1.96% | 38.5만 |
|---|
| 2026.06.09 | ₩15,194 | ₩15,369 | ₩15,000 | ₩15,168 | -0.18% | 22.4만 |
|---|
| 2026.06.08 | ₩15,181 | ₩15,449 | ₩15,100 | ₩15,194 | +0.09% | 20.9만 |
|---|
| 2026.06.05 | ₩15,476 | ₩15,623 | ₩15,047 | ₩15,221 | -1.65% | 32.4만 |
|---|
| 2026.06.04 | ₩15,463 | ₩15,771 | ₩15,463 | ₩15,650 | +1.21% | 27.3만 |
|---|
| 2026.06.03 | ₩15,691 | ₩15,736 | ₩15,483 | ₩15,543 | -0.94% | 27만 |
|---|
| 2026.06.02 | ₩15,811 | ₩16,026 | ₩15,664 | ₩15,771 | -0.25% | 31.1만 |
|---|
| 2026.06.01 | ₩15,731 | ₩15,945 | ₩15,587 | ₩15,865 | +0.85% | 36.2만 |
|---|
| 2026.05.29 | ₩15,825 | ₩15,904 | ₩15,670 | ₩15,811 | -0.08% | 32.1만 |
|---|
| 2026.05.28 | ₩15,583 | ₩15,986 | ₩15,558 | ₩15,878 | +1.89% | 32.4만 |
|---|
| 2026.05.27 | ₩15,704 | ₩15,758 | ₩15,570 | ₩15,583 | -0.77% | 31.4만 |
|---|
| 2026.05.26 | ₩15,704 | ₩15,825 | ₩15,623 | ₩15,798 | +0.60% | 26.5만 |
|---|
| 2026.05.22 | ₩15,503 | ₩15,811 | ₩15,449 | ₩15,704 | +1.30% | 23.6만 |
|---|
| 2026.05.21 | ₩15,422 | ₩15,650 | ₩15,342 | ₩15,597 | +1.13% | 32.2만 |
|---|
| 2026.05.20 | ₩15,650 | ₩15,825 | ₩15,543 | ₩15,704 | +0.34% | 26.3만 |
|---|
| 2026.05.19 | ₩15,476 | ₩15,771 | ₩15,476 | ₩15,650 | +1.13% | 22만 |
|---|
| 2026.05.18 | ₩15,570 | ₩15,691 | ₩15,463 | ₩15,637 | +0.43% | 37만 |
|---|
| 2026.05.15 | ₩15,637 | ₩15,758 | ₩15,530 | ₩15,610 | -0.17% | 26.9만 |
|---|
| 2026.05.14 | ₩15,784 | ₩15,905 | ₩15,691 | ₩15,691 | -0.59% | 32.8만 |
|---|
| 2026.05.13 | ₩15,664 | ₩15,892 | ₩15,623 | ₩15,784 | +0.77% | 29.5만 |
|---|
| 2026.05.12 | ₩15,677 | ₩15,851 | ₩15,623 | ₩15,677 | 0.00% | 33.4만 |
|---|
| 2026.05.11 | ₩15,945 | ₩15,972 | ₩15,623 | ₩15,691 | -1.60% | 36만 |
|---|
| 2026.05.08 | ₩15,811 | ₩15,986 | ₩15,731 | ₩15,905 | +0.59% | 23.2만 |
|---|
| 2026.05.07 | ₩16,039 | ₩16,093 | ₩15,771 | ₩15,811 | -1.42% | 30.3만 |
|---|
| 2026.05.06 | ₩16,267 | ₩16,415 | ₩16,106 | ₩16,133 | -0.82% | 29.9만 |
|---|
| 2026.05.05 | ₩16,214 | ₩16,358 | ₩16,106 | ₩16,160 | -0.33% | 23.9만 |
|---|
| 2026.05.04 | ₩16,509 | ₩16,596 | ₩16,146 | ₩16,173 | -2.03% | 25.7만 |
|---|
| 2026.05.01 | ₩16,468 | ₩16,708 | ₩16,428 | ₩16,576 | +0.65% | 25.8만 |
|---|
| 2026.04.30 | ₩16,281 | ₩16,576 | ₩16,189 | ₩16,509 | +1.40% | 35.7만 |
|---|
| 2026.04.29 | ₩15,905 | ₩16,307 | ₩15,878 | ₩16,254 | +2.19% | 38.2만 |
|---|
| 2026.04.28 | ₩15,945 | ₩16,133 | ₩15,865 | ₩15,892 | -0.34% | 40.7만 |
|---|
| 2026.04.27 | ₩15,905 | ₩16,093 | ₩15,905 | ₩15,999 | +0.59% | 33.8만 |
|---|
| 2026.04.24 | ₩15,825 | ₩16,026 | ₩15,825 | ₩15,945 | +0.76% | 35.1만 |
|---|
| 2026.04.23 | ₩16,267 | ₩16,428 | ₩15,805 | ₩15,932 | -2.06% | 40.6만 |
|---|
| 2026.04.22 | ₩16,415 | ₩16,535 | ₩16,294 | ₩16,428 | +0.08% | 26.7만 |
|---|
| 2026.04.21 | ₩16,804 | ₩16,884 | ₩16,307 | ₩16,401 | -2.39% | 30.4만 |
|---|
| 2026.04.20 | ₩16,710 | ₩16,897 | ₩16,629 | ₩16,723 | +0.08% | 26만 |
|---|
| 2026.04.17 | ₩16,763 | ₩16,965 | ₩16,737 | ₩16,763 | 0.00% | 23.4만 |
|---|
| 2026.04.16 | ₩16,965 | ₩17,058 | ₩16,629 | ₩16,670 | -1.74% | 36.7만 |
|---|
| 2026.04.15 | ₩16,710 | ₩16,965 | ₩16,696 | ₩16,965 | +1.52% | 29.6만 |
|---|
| 2026.04.14 | ₩16,589 | ₩16,951 | ₩16,589 | ₩16,777 | +1.13% | 29.1만 |
|---|
| 2026.04.13 | ₩16,415 | ₩16,737 | ₩16,415 | ₩16,629 | +1.31% | 25.4만 |
|---|
| 2026.04.10 | ₩16,522 | ₩16,750 | ₩16,442 | ₩16,522 | 0.00% | 24.2만 |
|---|
| 2026.04.09 | ₩16,267 | ₩16,763 | ₩16,187 | ₩16,683 | +2.56% | 50만 |
|---|
| 2026.04.08 | ₩16,602 | ₩16,763 | ₩16,240 | ₩16,334 | -1.62% | 54.3만 |
|---|
| 2026.04.07 | ₩16,388 | ₩16,495 | ₩16,281 | ₩16,455 | +0.41% | 39.9만 |
|---|
| 2026.04.06 | ₩16,428 | ₩16,763 | ₩16,428 | ₩16,522 | +0.57% | 25.4만 |
|---|
| 2026.04.02 | ₩16,415 | ₩16,629 | ₩16,348 | ₩16,602 | +1.14% | 37.8만 |
|---|
| 2026.04.01 | ₩16,790 | ₩16,884 | ₩16,549 | ₩16,670 | -0.72% | 43.2만 |
|---|
| 2026.03.31 | ₩16,737 | ₩16,844 | ₩16,401 | ₩16,777 | +0.24% | 31만 |
|---|
| 2026.03.30 | ₩16,656 | ₩16,857 | ₩16,334 | ₩16,388 | -1.61% | 36.9만 |
|---|
| 2026.03.27 | ₩16,267 | ₩16,602 | ₩16,214 | ₩16,509 | +1.48% | 31.7만 |
|---|
| 2026.03.26 | ₩16,482 | ₩16,663 | ₩16,267 | ₩16,281 | -1.22% | 58.7만 |
|---|
| 2026.03.25 | ₩16,643 | ₩16,924 | ₩16,442 | ₩16,509 | -0.81% | 78.2만 |
|---|
| 2026.03.24 | ₩16,643 | ₩16,951 | ₩16,553 | ₩16,696 | +0.32% | 82.8만 |
|---|
| 2026.03.23 | ₩16,710 | ₩17,099 | ₩16,522 | ₩17,099 | +2.33% | 35.9만 |
|---|
| 2026.03.20 | ₩16,656 | ₩16,938 | ₩16,307 | ₩16,790 | +0.81% | 83.1만 |
|---|
| 2026.03.19 | ₩16,670 | ₩16,965 | ₩16,549 | ₩16,790 | +0.72% | 49만 |
|---|
| 2026.03.18 | ₩16,616 | ₩16,911 | ₩16,522 | ₩16,830 | +1.29% | 34.6만 |
|---|
| 2026.03.17 | ₩16,576 | ₩16,897 | ₩16,160 | ₩16,750 | +1.05% | 41.1만 |
|---|
| 2026.03.16 | ₩16,602 | ₩16,790 | ₩16,442 | ₩16,495 | -0.65% | 32.5만 |
|---|
| 2026.03.13 | ₩16,857 | ₩17,032 | ₩16,415 | ₩16,602 | -1.51% | 30.7만 |
|---|
| 2026.03.12 | ₩16,629 | ₩17,139 | ₩16,495 | ₩16,938 | +1.85% | 64.4만 |
|---|
| 2026.03.11 | ₩16,120 | ₩16,804 | ₩15,898 | ₩16,737 | +3.83% | 60.3만 |
|---|
| 2026.03.10 | ₩15,409 | ₩16,093 | ₩15,336 | ₩16,039 | +4.09% | 57.6만 |
|---|
| 2026.03.09 | ₩15,181 | ₩15,503 | ₩14,752 | ₩15,503 | +2.12% | 56.1만 |
|---|
| 2026.03.06 | ₩15,811 | ₩15,865 | ₩15,328 | ₩15,476 | -2.12% | 80.4만 |
|---|
| 2026.03.05 | ₩16,120 | ₩16,361 | ₩16,026 | ₩16,053 | -0.42% | 49.8만 |
|---|
| 2026.03.04 | ₩16,039 | ₩16,428 | ₩16,039 | ₩16,146 | +0.67% | 45.9만 |
|---|
| 2026.03.03 | ₩16,495 | ₩16,562 | ₩15,905 | ₩15,999 | -3.01% | 55.7만 |
|---|
| 2026.03.02 | ₩15,932 | ₩16,737 | ₩15,825 | ₩16,562 | +3.96% | 57.3만 |
|---|
| 2026.02.27 | ₩16,602 | ₩16,670 | ₩15,972 | ₩16,093 | -3.07% | 72.9만 |
|---|
| 2026.02.26 | ₩16,857 | ₩16,938 | ₩16,442 | ₩16,616 | -1.43% | 60.1만 |
|---|
| 2026.02.25 | ₩16,965 | ₩17,125 | ₩16,696 | ₩16,871 | -0.55% | 48.3만 |
|---|
| 2026.02.24 | ₩16,844 | ₩17,038 | ₩16,710 | ₩17,018 | +1.04% | 57.4만 |
|---|
| 2026.02.23 | ₩17,139 | ₩17,193 | ₩16,696 | ₩16,965 | -1.02% | 60만 |
|---|
| 2026.02.20 | ₩17,635 | ₩17,742 | ₩17,143 | ₩17,286 | -1.98% | 56.9만 |
|---|
| 2026.02.19 | ₩17,702 | ₩18,037 | ₩17,665 | ₩17,850 | +0.83% | 46.1만 |
|---|
| 2026.02.18 | ₩17,635 | ₩17,809 | ₩17,508 | ₩17,769 | +0.76% | 43만 |
|---|
| 2026.02.17 | ₩17,300 | ₩17,622 | ₩17,273 | ₩17,568 | +1.55% | 74.9만 |
|---|
| 2026.02.13 | ₩17,729 | ₩17,796 | ₩17,474 | ₩17,541 | -1.06% | 81.2만 |
|---|
| 2026.02.12 | ₩17,836 | ₩18,078 | ₩17,669 | ₩17,796 | -0.23% | 60.3만 |
|---|
| 2026.02.11 | ₩17,970 | ₩18,078 | ₩17,803 | ₩17,836 | -0.75% | 48.7만 |
|---|
| 2026.02.10 | ₩17,729 | ₩18,071 | ₩17,729 | ₩18,011 | +1.59% | 56.6만 |
|---|
| 2026.02.09 | ₩17,742 | ₩17,944 | ₩17,675 | ₩17,742 | 0.00% | 60.1만 |
|---|
| 2026.02.06 | ₩17,742 | ₩18,078 | ₩17,648 | ₩17,809 | +0.38% | 47.8만 |
|---|
| 2026.02.05 | ₩17,876 | ₩18,078 | ₩17,689 | ₩17,742 | -0.75% | 56.1만 |
|---|
| 2026.02.04 | ₩18,011 | ₩18,145 | ₩17,897 | ₩18,011 | 0.00% | 51.3만 |
|---|
| 2026.02.03 | ₩17,984 | ₩18,091 | ₩17,809 | ₩17,957 | -0.15% | 88.4만 |
|---|
| 2026.02.02 | ₩18,024 | ₩18,145 | ₩17,689 | ₩17,984 | -0.22% | 84.7만 |
|---|
| 2026.01.30 | ₩18,145 | ₩18,225 | ₩17,957 | ₩18,051 | -0.52% | 50.4만 |
|---|
| 2026.01.29 | ₩18,091 | ₩18,292 | ₩17,930 | ₩18,104 | +0.07% | 58.3만 |
|---|
| 2026.01.28 | ₩18,024 | ₩18,198 | ₩18,021 | ₩18,037 | +0.07% | 59.3만 |
|---|
| 2026.01.27 | ₩18,104 | ₩18,252 | ₩18,024 | ₩18,064 | -0.22% | 57.4만 |
|---|
| 2026.01.26 | ₩18,453 | ₩18,507 | ₩18,024 | ₩18,051 | -2.18% | 65.9만 |
|---|
| 2026.01.23 | ₩18,507 | ₩18,574 | ₩18,386 | ₩18,426 | -0.43% | 47.1만 |
|---|
| 2026.01.22 | ₩18,775 | ₩18,855 | ₩18,614 | ₩18,641 | -0.71% | 51.2만 |
|---|
| 2026.01.21 | ₩18,641 | ₩18,748 | ₩18,507 | ₩18,735 | +0.50% | 56만 |
|---|
| 2026.01.20 | ₩18,762 | ₩18,829 | ₩18,534 | ₩18,534 | -1.22% | 75.9만 |
|---|
| 2026.01.16 | ₩18,802 | ₩18,922 | ₩18,701 | ₩18,829 | +0.14% | 190.9만 |
|---|
| 2026.01.15 | ₩18,909 | ₩19,016 | ₩18,809 | ₩18,855 | -0.28% | 61.9만 |
|---|
| 2026.01.14 | ₩19,043 | ₩19,110 | ₩18,735 | ₩18,922 | -0.63% | 74.3만 |
|---|
| 2026.01.13 | ₩18,788 | ₩19,124 | ₩18,788 | ₩19,030 | +1.28% | 73.6만 |
|---|
| 2026.01.12 | ₩18,480 | ₩18,762 | ₩18,479 | ₩18,762 | +1.52% | 71.8만 |
|---|
| 2026.01.09 | ₩18,507 | ₩18,614 | ₩18,440 | ₩18,547 | +0.22% | 36.3만 |
|---|
| 2026.01.08 | ₩18,386 | ₩18,627 | ₩18,319 | ₩18,547 | +0.88% | 65.5만 |
|---|
| 2026.01.07 | ₩18,668 | ₩18,829 | ₩18,467 | ₩18,480 | -1.01% | 81.4만 |
|---|
| 2026.01.06 | ₩18,855 | ₩18,994 | ₩18,695 | ₩18,775 | -0.43% | 67.7만 |
|---|
| 2026.01.05 | ₩19,218 | ₩19,428 | ₩18,909 | ₩18,976 | -1.26% | 64.1만 |
|---|
| 2026.01.02 | ₩18,896 | ₩19,298 | ₩18,896 | ₩19,244 | +1.85% | 39.5만 |
|---|
| 2025.12.31 | ₩18,735 | ₩18,963 | ₩18,574 | ₩18,963 | +1.22% | 85.4만 |
|---|
| 2025.12.30 | ₩18,681 | ₩18,762 | ₩18,574 | ₩18,735 | +0.29% | 98.5만 |
|---|
| 2025.12.29 | ₩18,654 | ₩18,748 | ₩18,575 | ₩18,695 | +0.22% | 82.5만 |
|---|
| 2025.12.26 | ₩18,614 | ₩18,829 | ₩18,614 | ₩18,708 | +0.50% | 72만 |
|---|
| 2025.12.24 | ₩18,574 | ₩18,708 | ₩18,547 | ₩18,668 | +0.51% | 42만 |
|---|
| 2025.12.23 | ₩18,574 | ₩18,654 | ₩18,465 | ₩18,654 | +0.43% | 85.3만 |
|---|
| 2025.12.22 | ₩18,292 | ₩18,681 | ₩18,265 | ₩18,654 | +1.98% | 100.3만 |
|---|
| 2025.12.19 | ₩18,332 | ₩18,373 | ₩18,252 | ₩18,332 | 0.00% | 88.7만 |
|---|
| 2025.12.18 | ₩18,306 | ₩18,426 | ₩18,279 | ₩18,346 | +0.22% | 105.2만 |
|---|
| 2025.12.17 | ₩18,252 | ₩18,426 | ₩18,171 | ₩18,306 | +0.29% | 112.1만 |
|---|
| 2025.12.16 | ₩18,332 | ₩18,460 | ₩18,091 | ₩18,265 | -0.37% | 107.1만 |
|---|
| 2025.12.15 | ₩18,587 | ₩18,842 | ₩18,373 | ₩18,386 | -1.08% | 93만 |
|---|
| 2025.12.12 | ₩18,292 | ₩18,641 | ₩18,292 | ₩18,627 | +1.83% | 75.2만 |
|---|
| 2025.12.11 | ₩18,319 | ₩18,440 | ₩18,239 | ₩18,373 | +0.29% | 99.7만 |
|---|
| 2025.12.10 | ₩18,265 | ₩18,614 | ₩18,239 | ₩18,332 | +0.37% | 93.7만 |
|---|
| 2025.12.09 | ₩18,131 | ₩18,611 | ₩18,104 | ₩18,346 | +1.18% | 110.8만 |
|---|
| 2025.12.08 | ₩18,011 | ₩18,198 | ₩18,011 | ₩18,091 | +0.45% | 104.5만 |
|---|
| 2025.12.05 | ₩18,051 | ₩18,171 | ₩17,997 | ₩18,091 | +0.22% | 95.7만 |
|---|
| 2025.12.04 | ₩17,944 | ₩18,171 | ₩17,944 | ₩18,158 | +1.20% | 105.1만 |
|---|
| 2025.12.03 | ₩18,037 | ₩18,239 | ₩17,903 | ₩18,037 | 0.00% | 114.7만 |
|---|
| 2025.12.02 | ₩18,185 | ₩18,440 | ₩18,104 | ₩18,225 | +0.22% | 128.2만 |
|---|
| 2025.12.01 | ₩17,876 | ₩18,695 | ₩17,876 | ₩18,265 | +2.18% | 128만 |
|---|
| 2025.11.28 | ₩18,011 | ₩18,131 | ₩17,809 | ₩18,118 | +0.60% | 49만 |
|---|
| 2025.11.26 | ₩18,145 | ₩18,359 | ₩18,051 | ₩18,332 | +1.03% | 99.1만 |
|---|
| 2025.11.25 | ₩17,769 | ₩18,306 | ₩17,729 | ₩18,279 | +2.87% | 109.1만 |
|---|
| 2025.11.24 | ₩17,836 | ₩17,970 | ₩17,635 | ₩17,930 | +0.53% | 137.3만 |
|---|
| 2025.11.21 | ₩17,903 | ₩18,180 | ₩17,662 | ₩17,903 | 0.00% | 131만 |
|---|
| 2025.11.20 | ₩18,037 | ₩18,306 | ₩17,783 | ₩17,903 | -0.74% | 157.3만 |
|---|
| 2025.11.19 | ₩18,131 | ₩18,239 | ₩17,836 | ₩18,037 | -0.52% | 196.6만 |
|---|
| 2025.11.18 | ₩18,104 | ₩18,319 | ₩17,970 | ₩18,158 | +0.30% | 202.3만 |
|---|
| 2025.11.17 | ₩18,104 | ₩18,440 | ₩18,091 | ₩18,171 | +0.37% | 227.5만 |
|---|
| 2025.11.14 | ₩17,635 | ₩18,627 | ₩17,501 | ₩18,306 | +3.80% | 463.4만 |
|---|
| 2025.11.13 | ₩18,936 | ₩20,116 | ₩17,769 | ₩18,775 | -0.85% | 174만 |
|---|