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 | ₩15,721 | ₩15,895 | ₩15,453 | ₩15,466 | -1.62% | 20.5만 |
| 2026.10.08 | ₩15,345 | ₩15,640 | ₩15,305 | ₩15,640 | +1.92% | 18.6만 |
| 2026.10.07 | ₩15,681 | ₩15,681 | ₩15,359 | ₩15,359 | -2.05% | 44.6만 |
| 2026.10.06 | ₩15,640 | ₩15,828 | ₩15,573 | ₩15,681 | +0.26% | 22.6만 |
| 2026.10.05 | ₩15,801 | ₩15,911 | ₩15,520 | ₩15,640 | -1.02% | 43.6만 |
| 2026.10.02 | ₩15,828 | ₩15,925 | ₩15,632 | ₩15,909 | +0.51% | 16.7만 |
| 2026.10.01 | ₩15,614 | ₩15,962 | ₩15,410 | ₩15,882 | +1.72% | 28.2만 |
| 2026.09.30 | ₩15,748 | ₩16,083 | ₩15,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,600 |
| -0.94% |
| 19만 |
| 2026.09.29 | ₩15,359 | ₩15,734 | ₩15,319 | ₩15,667 | +2.01% | 32.4만 |
|---|
| 2026.09.28 | ₩15,493 | ₩15,614 | ₩15,392 | ₩15,399 | -0.61% | 24.8만 |
|---|
| 2026.09.25 | ₩15,533 | ₩15,761 | ₩15,453 | ₩15,493 | -0.26% | 22만 |
|---|
| 2026.09.24 | ₩15,533 | ₩15,761 | ₩15,466 | ₩15,493 | -0.26% | 31.6만 |
|---|
| 2026.09.23 | ₩15,801 | ₩15,801 | ₩15,506 | ₩15,681 | -0.76% | 33.6만 |
|---|
| 2026.09.22 | ₩15,976 | ₩16,029 | ₩15,808 | ₩15,922 | -0.34% | 21.6만 |
|---|
| 2026.09.21 | ₩15,828 | ₩16,029 | ₩15,721 | ₩15,989 | +1.02% | 25.8만 |
|---|
| 2026.09.18 | ₩16,097 | ₩16,097 | ₩15,694 | ₩15,815 | -1.75% | 24.8만 |
|---|
| 2026.09.17 | ₩15,748 | ₩16,083 | ₩15,708 | ₩16,016 | +1.70% | 21.1만 |
|---|
| 2026.09.16 | ₩15,627 | ₩15,962 | ₩15,439 | ₩15,815 | +1.20% | 20.5만 |
|---|
| 2026.09.15 | ₩15,412 | ₩15,667 | ₩15,305 | ₩15,640 | +1.48% | 32.7만 |
|---|
| 2026.09.14 | ₩15,439 | ₩15,620 | ₩15,399 | ₩15,466 | +0.17% | 19.6만 |
|---|
| 2026.09.11 | ₩15,627 | ₩15,654 | ₩15,520 | ₩15,573 | -0.34% | 18.9만 |
|---|
| 2026.09.10 | ₩15,708 | ₩15,741 | ₩15,547 | ₩15,587 | -0.77% | 22.3만 |
|---|
| 2026.09.09 | ₩15,989 | ₩15,989 | ₩15,654 | ₩15,708 | -1.76% | 24.4만 |
|---|
| 2026.09.08 | ₩16,029 | ₩16,097 | ₩15,936 | ₩15,962 | -0.42% | 13.1만 |
|---|
| 2026.09.04 | ₩15,962 | ₩16,150 | ₩15,748 | ₩16,070 | +0.67% | 31.8만 |
|---|
| 2026.09.03 | ₩15,788 | ₩15,989 | ₩15,788 | ₩15,949 | +1.02% | 17만 |
|---|
| 2026.09.02 | ₩15,788 | ₩15,965 | ₩15,728 | ₩15,828 | +0.25% | 19.2만 |
|---|
| 2026.09.01 | ₩15,815 | ₩16,043 | ₩15,628 | ₩15,842 | +0.17% | 32.9만 |
|---|
| 2026.08.31 | ₩15,775 | ₩15,976 | ₩15,704 | ₩15,815 | +0.26% | 25.2만 |
|---|
| 2026.08.28 | ₩15,587 | ₩15,936 | ₩15,466 | ₩15,708 | +0.77% | 23.2만 |
|---|
| 2026.08.27 | ₩15,520 | ₩15,587 | ₩15,447 | ₩15,453 | -0.43% | 18.4만 |
|---|
| 2026.08.26 | ₩15,573 | ₩15,667 | ₩15,490 | ₩15,533 | -0.26% | 17.4만 |
|---|
| 2026.08.25 | ₩15,520 | ₩15,600 | ₩15,372 | ₩15,573 | +0.35% | 20.6만 |
|---|
| 2026.08.24 | ₩15,439 | ₩15,600 | ₩15,329 | ₩15,506 | +0.43% | 22만 |
|---|
| 2026.08.21 | ₩15,453 | ₩15,748 | ₩15,426 | ₩15,640 | +1.22% | 17만 |
|---|
| 2026.08.20 | ₩15,587 | ₩15,681 | ₩15,446 | ₩15,453 | -0.86% | 20.1만 |
|---|
| 2026.08.19 | ₩15,359 | ₩15,801 | ₩15,359 | ₩15,801 | +2.88% | 22.5만 |
|---|
| 2026.08.18 | ₩15,386 | ₩15,520 | ₩15,292 | ₩15,412 | +0.17% | 30만 |
|---|
| 2026.08.17 | ₩15,493 | ₩15,598 | ₩15,345 | ₩15,493 | 0.00% | 22.3만 |
|---|
| 2026.08.14 | ₩15,439 | ₩15,560 | ₩15,325 | ₩15,520 | +0.52% | 22.1만 |
|---|
| 2026.08.13 | ₩15,506 | ₩15,627 | ₩15,305 | ₩15,520 | +0.09% | 32.8만 |
|---|
| 2026.08.12 | ₩15,426 | ₩15,627 | ₩15,332 | ₩15,453 | +0.17% | 34.9만 |
|---|
| 2026.08.11 | ₩15,091 | ₩15,265 | ₩15,064 | ₩15,265 | +1.16% | 23.5만 |
|---|
| 2026.08.10 | ₩15,198 | ₩15,292 | ₩15,050 | ₩15,077 | -0.79% | 23.9만 |
|---|
| 2026.08.07 | ₩15,037 | ₩15,345 | ₩14,983 | ₩15,265 | +1.52% | 24.7만 |
|---|
| 2026.08.06 | ₩15,050 | ₩15,229 | ₩14,956 | ₩15,131 | +0.53% | 25.2만 |
|---|
| 2026.08.05 | ₩15,225 | ₩15,278 | ₩14,970 | ₩15,064 | -1.06% | 19.6만 |
|---|
| 2026.08.04 | ₩15,171 | ₩15,278 | ₩15,117 | ₩15,278 | +0.71% | 17.7만 |
|---|
| 2026.08.03 | ₩14,916 | ₩15,225 | ₩14,916 | ₩15,171 | +1.71% | 22.9만 |
|---|
| 2026.07.31 | ₩15,037 | ₩15,037 | ₩14,787 | ₩14,943 | -0.62% | 18.6만 |
|---|
| 2026.07.30 | ₩14,862 | ₩14,930 | ₩14,648 | ₩14,876 | +0.09% | 24.6만 |
|---|
| 2026.07.29 | ₩14,916 | ₩14,956 | ₩14,702 | ₩14,702 | -1.44% | 27.3만 |
|---|
| 2026.07.28 | ₩14,702 | ₩14,956 | ₩14,661 | ₩14,916 | +1.46% | 16.9만 |
|---|
| 2026.07.27 | ₩14,634 | ₩14,836 | ₩14,634 | ₩14,795 | +1.10% | 18.6만 |
|---|
| 2026.07.24 | ₩14,634 | ₩14,789 | ₩14,527 | ₩14,621 | -0.09% | 28만 |
|---|
| 2026.07.23 | ₩14,836 | ₩14,970 | ₩14,715 | ₩14,782 | -0.36% | 37.6만 |
|---|
| 2026.07.22 | ₩14,755 | ₩15,131 | ₩14,755 | ₩14,970 | +1.45% | 46.6만 |
|---|
| 2026.07.21 | ₩14,769 | ₩14,943 | ₩14,769 | ₩14,889 | +0.82% | 30.1만 |
|---|
| 2026.07.20 | ₩14,675 | ₩14,849 | ₩14,675 | ₩14,809 | +0.91% | 37.8만 |
|---|
| 2026.07.17 | ₩14,567 | ₩14,702 | ₩14,567 | ₩14,634 | +0.46% | 180.7만 |
|---|
| 2026.07.16 | ₩14,769 | ₩14,876 | ₩14,581 | ₩14,755 | -0.09% | 55.9만 |
|---|
| 2026.07.15 | ₩14,487 | ₩14,943 | ₩14,460 | ₩14,849 | +2.50% | 58.2만 |
|---|
| 2026.07.14 | ₩14,675 | ₩14,702 | ₩14,420 | ₩14,527 | -1.01% | 40.2만 |
|---|
| 2026.07.13 | ₩14,862 | ₩15,077 | ₩14,594 | ₩14,648 | -1.44% | 34.1만 |
|---|
| 2026.07.10 | ₩14,930 | ₩15,077 | ₩14,688 | ₩14,983 | +0.36% | 33.4만 |
|---|
| 2026.07.09 | ₩14,661 | ₩14,956 | ₩14,634 | ₩14,903 | +1.65% | 27.5만 |
|---|
| 2026.07.08 | ₩14,769 | ₩14,896 | ₩14,514 | ₩14,702 | -0.45% | 29.9만 |
|---|
| 2026.07.07 | ₩14,916 | ₩14,983 | ₩14,769 | ₩14,769 | -0.99% | 19.7만 |
|---|
| 2026.07.06 | ₩14,836 | ₩14,943 | ₩14,755 | ₩14,943 | +0.72% | 33.2만 |
|---|
| 2026.07.02 | ₩15,050 | ₩15,091 | ₩14,822 | ₩14,822 | -1.52% | 28만 |
|---|
| 2026.07.01 | ₩14,970 | ₩15,131 | ₩14,789 | ₩15,037 | +0.45% | 39.7만 |
|---|
| 2026.06.30 | ₩15,251 | ₩15,345 | ₩14,846 | ₩14,956 | -1.93% | 36.6만 |
|---|
| 2026.06.29 | ₩14,621 | ₩15,023 | ₩14,621 | ₩15,023 | +2.75% | 25.3만 |
|---|
| 2026.06.26 | ₩14,675 | ₩14,912 | ₩14,514 | ₩14,567 | -0.73% | 25.2만 |
|---|
| 2026.06.25 | ₩14,702 | ₩14,916 | ₩14,567 | ₩14,688 | -0.09% | 21.4만 |
|---|
| 2026.06.24 | ₩14,876 | ₩15,044 | ₩14,500 | ₩14,675 | -1.35% | 26.4만 |
|---|
| 2026.06.23 | ₩14,997 | ₩15,054 | ₩14,661 | ₩14,742 | -1.70% | 25.1만 |
|---|
| 2026.06.22 | ₩15,506 | ₩15,640 | ₩15,023 | ₩15,104 | -2.60% | 32.9만 |
|---|
| 2026.06.18 | ₩15,453 | ₩15,694 | ₩15,359 | ₩15,654 | +1.30% | 25.7만 |
|---|
| 2026.06.17 | ₩15,587 | ₩15,761 | ₩15,359 | ₩15,426 | -1.03% | 41.9만 |
|---|
| 2026.06.16 | ₩15,251 | ₩15,748 | ₩15,229 | ₩15,667 | +2.73% | 21.4만 |
|---|
| 2026.06.15 | ₩15,131 | ₩15,366 | ₩15,131 | ₩15,319 | +1.24% | 20.4만 |
|---|
| 2026.06.12 | ₩15,319 | ₩15,412 | ₩15,091 | ₩15,184 | -0.88% | 20.2만 |
|---|
| 2026.06.11 | ₩15,426 | ₩15,533 | ₩15,184 | ₩15,238 | -1.22% | 23.4만 |
|---|
| 2026.06.10 | ₩15,077 | ₩15,721 | ₩15,077 | ₩15,372 | +1.96% | 38.5만 |
|---|
| 2026.06.09 | ₩15,198 | ₩15,372 | ₩15,003 | ₩15,171 | -0.18% | 22.4만 |
|---|
| 2026.06.08 | ₩15,184 | ₩15,453 | ₩15,104 | ₩15,198 | +0.09% | 20.9만 |
|---|
| 2026.06.05 | ₩15,480 | ₩15,627 | ₩15,050 | ₩15,225 | -1.65% | 32.4만 |
|---|
| 2026.06.04 | ₩15,466 | ₩15,775 | ₩15,466 | ₩15,654 | +1.21% | 27.3만 |
|---|
| 2026.06.03 | ₩15,694 | ₩15,740 | ₩15,486 | ₩15,547 | -0.94% | 27만 |
|---|
| 2026.06.02 | ₩15,815 | ₩16,029 | ₩15,667 | ₩15,775 | -0.25% | 31.1만 |
|---|
| 2026.06.01 | ₩15,734 | ₩15,949 | ₩15,591 | ₩15,869 | +0.85% | 36.2만 |
|---|
| 2026.05.29 | ₩15,828 | ₩15,907 | ₩15,674 | ₩15,815 | -0.08% | 32.1만 |
|---|
| 2026.05.28 | ₩15,587 | ₩15,989 | ₩15,561 | ₩15,882 | +1.89% | 32.4만 |
|---|
| 2026.05.27 | ₩15,708 | ₩15,761 | ₩15,573 | ₩15,587 | -0.77% | 31.4만 |
|---|
| 2026.05.26 | ₩15,708 | ₩15,828 | ₩15,627 | ₩15,801 | +0.60% | 26.5만 |
|---|
| 2026.05.22 | ₩15,506 | ₩15,815 | ₩15,453 | ₩15,708 | +1.30% | 23.6만 |
|---|
| 2026.05.21 | ₩15,426 | ₩15,654 | ₩15,345 | ₩15,600 | +1.13% | 32.2만 |
|---|
| 2026.05.20 | ₩15,654 | ₩15,828 | ₩15,547 | ₩15,708 | +0.34% | 26.3만 |
|---|
| 2026.05.19 | ₩15,480 | ₩15,775 | ₩15,480 | ₩15,654 | +1.13% | 22만 |
|---|
| 2026.05.18 | ₩15,573 | ₩15,694 | ₩15,466 | ₩15,640 | +0.43% | 37만 |
|---|
| 2026.05.15 | ₩15,640 | ₩15,761 | ₩15,533 | ₩15,614 | -0.17% | 26.9만 |
|---|
| 2026.05.14 | ₩15,788 | ₩15,909 | ₩15,694 | ₩15,694 | -0.59% | 32.8만 |
|---|
| 2026.05.13 | ₩15,667 | ₩15,895 | ₩15,627 | ₩15,788 | +0.77% | 29.5만 |
|---|
| 2026.05.12 | ₩15,681 | ₩15,855 | ₩15,627 | ₩15,681 | 0.00% | 33.4만 |
|---|
| 2026.05.11 | ₩15,949 | ₩15,976 | ₩15,627 | ₩15,694 | -1.60% | 36만 |
|---|
| 2026.05.08 | ₩15,815 | ₩15,989 | ₩15,734 | ₩15,909 | +0.59% | 23.2만 |
|---|
| 2026.05.07 | ₩16,043 | ₩16,097 | ₩15,775 | ₩15,815 | -1.42% | 30.3만 |
|---|
| 2026.05.06 | ₩16,271 | ₩16,418 | ₩16,110 | ₩16,137 | -0.82% | 29.9만 |
|---|
| 2026.05.05 | ₩16,217 | ₩16,362 | ₩16,110 | ₩16,164 | -0.33% | 23.9만 |
|---|
| 2026.05.04 | ₩16,512 | ₩16,600 | ₩16,150 | ₩16,177 | -2.03% | 25.7만 |
|---|
| 2026.05.01 | ₩16,472 | ₩16,712 | ₩16,432 | ₩16,579 | +0.65% | 25.8만 |
|---|
| 2026.04.30 | ₩16,284 | ₩16,579 | ₩16,193 | ₩16,512 | +1.40% | 35.7만 |
|---|
| 2026.04.29 | ₩15,909 | ₩16,311 | ₩15,882 | ₩16,258 | +2.19% | 38.2만 |
|---|
| 2026.04.28 | ₩15,949 | ₩16,137 | ₩15,869 | ₩15,895 | -0.34% | 40.7만 |
|---|
| 2026.04.27 | ₩15,909 | ₩16,097 | ₩15,909 | ₩16,003 | +0.59% | 33.8만 |
|---|
| 2026.04.24 | ₩15,828 | ₩16,029 | ₩15,828 | ₩15,949 | +0.76% | 35.1만 |
|---|
| 2026.04.23 | ₩16,271 | ₩16,432 | ₩15,808 | ₩15,936 | -2.06% | 40.6만 |
|---|
| 2026.04.22 | ₩16,418 | ₩16,539 | ₩16,298 | ₩16,432 | +0.08% | 26.7만 |
|---|
| 2026.04.21 | ₩16,807 | ₩16,888 | ₩16,311 | ₩16,405 | -2.39% | 30.4만 |
|---|
| 2026.04.20 | ₩16,714 | ₩16,901 | ₩16,633 | ₩16,727 | +0.08% | 26만 |
|---|
| 2026.04.17 | ₩16,767 | ₩16,968 | ₩16,740 | ₩16,767 | 0.00% | 23.4만 |
|---|
| 2026.04.16 | ₩16,968 | ₩17,062 | ₩16,633 | ₩16,673 | -1.74% | 36.7만 |
|---|
| 2026.04.15 | ₩16,714 | ₩16,968 | ₩16,700 | ₩16,968 | +1.52% | 29.6만 |
|---|
| 2026.04.14 | ₩16,593 | ₩16,955 | ₩16,593 | ₩16,781 | +1.13% | 29.1만 |
|---|
| 2026.04.13 | ₩16,418 | ₩16,740 | ₩16,418 | ₩16,633 | +1.31% | 25.4만 |
|---|
| 2026.04.10 | ₩16,526 | ₩16,754 | ₩16,445 | ₩16,526 | 0.00% | 24.2만 |
|---|
| 2026.04.09 | ₩16,271 | ₩16,767 | ₩16,190 | ₩16,687 | +2.56% | 50만 |
|---|
| 2026.04.08 | ₩16,606 | ₩16,767 | ₩16,244 | ₩16,338 | -1.62% | 54.3만 |
|---|
| 2026.04.07 | ₩16,392 | ₩16,499 | ₩16,284 | ₩16,459 | +0.41% | 39.9만 |
|---|
| 2026.04.06 | ₩16,432 | ₩16,767 | ₩16,432 | ₩16,526 | +0.57% | 25.4만 |
|---|
| 2026.04.02 | ₩16,418 | ₩16,633 | ₩16,351 | ₩16,606 | +1.14% | 37.8만 |
|---|
| 2026.04.01 | ₩16,794 | ₩16,888 | ₩16,553 | ₩16,673 | -0.72% | 43.2만 |
|---|
| 2026.03.31 | ₩16,740 | ₩16,848 | ₩16,405 | ₩16,781 | +0.24% | 31만 |
|---|
| 2026.03.30 | ₩16,660 | ₩16,861 | ₩16,338 | ₩16,392 | -1.61% | 36.9만 |
|---|
| 2026.03.27 | ₩16,271 | ₩16,606 | ₩16,217 | ₩16,512 | +1.48% | 31.7만 |
|---|
| 2026.03.26 | ₩16,486 | ₩16,667 | ₩16,271 | ₩16,284 | -1.22% | 58.7만 |
|---|
| 2026.03.25 | ₩16,647 | ₩16,928 | ₩16,445 | ₩16,512 | -0.81% | 78.2만 |
|---|
| 2026.03.24 | ₩16,647 | ₩16,955 | ₩16,557 | ₩16,700 | +0.32% | 82.8만 |
|---|
| 2026.03.23 | ₩16,714 | ₩17,103 | ₩16,526 | ₩17,103 | +2.33% | 35.9만 |
|---|
| 2026.03.20 | ₩16,660 | ₩16,942 | ₩16,311 | ₩16,794 | +0.81% | 83.1만 |
|---|
| 2026.03.19 | ₩16,673 | ₩16,968 | ₩16,553 | ₩16,794 | +0.72% | 49만 |
|---|
| 2026.03.18 | ₩16,620 | ₩16,915 | ₩16,526 | ₩16,834 | +1.29% | 34.6만 |
|---|
| 2026.03.17 | ₩16,579 | ₩16,901 | ₩16,164 | ₩16,754 | +1.05% | 41.1만 |
|---|
| 2026.03.16 | ₩16,606 | ₩16,794 | ₩16,445 | ₩16,499 | -0.65% | 32.5만 |
|---|
| 2026.03.13 | ₩16,861 | ₩17,036 | ₩16,418 | ₩16,606 | -1.51% | 30.7만 |
|---|
| 2026.03.12 | ₩16,633 | ₩17,143 | ₩16,499 | ₩16,942 | +1.85% | 64.4만 |
|---|
| 2026.03.11 | ₩16,123 | ₩16,807 | ₩15,902 | ₩16,740 | +3.83% | 60.3만 |
|---|
| 2026.03.10 | ₩15,412 | ₩16,097 | ₩15,340 | ₩16,043 | +4.09% | 57.6만 |
|---|
| 2026.03.09 | ₩15,184 | ₩15,506 | ₩14,755 | ₩15,506 | +2.12% | 56.1만 |
|---|
| 2026.03.06 | ₩15,815 | ₩15,869 | ₩15,332 | ₩15,480 | -2.12% | 80.4만 |
|---|
| 2026.03.05 | ₩16,123 | ₩16,365 | ₩16,029 | ₩16,056 | -0.42% | 49.8만 |
|---|
| 2026.03.04 | ₩16,043 | ₩16,432 | ₩16,043 | ₩16,150 | +0.67% | 45.9만 |
|---|
| 2026.03.03 | ₩16,499 | ₩16,566 | ₩15,909 | ₩16,003 | -3.01% | 55.7만 |
|---|
| 2026.03.02 | ₩15,936 | ₩16,740 | ₩15,828 | ₩16,566 | +3.96% | 57.3만 |
|---|
| 2026.02.27 | ₩16,606 | ₩16,673 | ₩15,976 | ₩16,097 | -3.07% | 72.9만 |
|---|
| 2026.02.26 | ₩16,861 | ₩16,942 | ₩16,445 | ₩16,620 | -1.43% | 60.1만 |
|---|
| 2026.02.25 | ₩16,968 | ₩17,129 | ₩16,700 | ₩16,875 | -0.55% | 48.3만 |
|---|
| 2026.02.24 | ₩16,848 | ₩17,042 | ₩16,714 | ₩17,022 | +1.04% | 57.4만 |
|---|
| 2026.02.23 | ₩17,143 | ₩17,196 | ₩16,700 | ₩16,968 | -1.02% | 60만 |
|---|
| 2026.02.20 | ₩17,639 | ₩17,746 | ₩17,147 | ₩17,290 | -1.98% | 56.9만 |
|---|
| 2026.02.19 | ₩17,706 | ₩18,042 | ₩17,669 | ₩17,854 | +0.83% | 46.1만 |
|---|
| 2026.02.18 | ₩17,639 | ₩17,814 | ₩17,512 | ₩17,773 | +0.76% | 43만 |
|---|
| 2026.02.17 | ₩17,304 | ₩17,626 | ₩17,277 | ₩17,572 | +1.55% | 74.9만 |
|---|
| 2026.02.13 | ₩17,733 | ₩17,800 | ₩17,478 | ₩17,545 | -1.06% | 81.2만 |
|---|
| 2026.02.12 | ₩17,840 | ₩18,082 | ₩17,673 | ₩17,800 | -0.23% | 60.3만 |
|---|
| 2026.02.11 | ₩17,974 | ₩18,082 | ₩17,807 | ₩17,840 | -0.75% | 48.7만 |
|---|
| 2026.02.10 | ₩17,733 | ₩18,075 | ₩17,733 | ₩18,015 | +1.59% | 56.6만 |
|---|
| 2026.02.09 | ₩17,746 | ₩17,948 | ₩17,679 | ₩17,746 | 0.00% | 60.1만 |
|---|
| 2026.02.06 | ₩17,746 | ₩18,082 | ₩17,653 | ₩17,814 | +0.38% | 47.8만 |
|---|
| 2026.02.05 | ₩17,881 | ₩18,082 | ₩17,693 | ₩17,746 | -0.75% | 56.1만 |
|---|
| 2026.02.04 | ₩18,015 | ₩18,149 | ₩17,901 | ₩18,015 | 0.00% | 51.3만 |
|---|
| 2026.02.03 | ₩17,988 | ₩18,095 | ₩17,814 | ₩17,961 | -0.15% | 88.4만 |
|---|
| 2026.02.02 | ₩18,028 | ₩18,149 | ₩17,693 | ₩17,988 | -0.22% | 84.7만 |
|---|
| 2026.01.30 | ₩18,149 | ₩18,229 | ₩17,961 | ₩18,055 | -0.52% | 50.4만 |
|---|
| 2026.01.29 | ₩18,095 | ₩18,296 | ₩17,934 | ₩18,109 | +0.07% | 58.3만 |
|---|
| 2026.01.28 | ₩18,028 | ₩18,203 | ₩18,025 | ₩18,042 | +0.07% | 59.3만 |
|---|
| 2026.01.27 | ₩18,109 | ₩18,256 | ₩18,028 | ₩18,068 | -0.22% | 57.4만 |
|---|
| 2026.01.26 | ₩18,457 | ₩18,511 | ₩18,028 | ₩18,055 | -2.18% | 65.9만 |
|---|
| 2026.01.23 | ₩18,511 | ₩18,578 | ₩18,390 | ₩18,431 | -0.43% | 47.1만 |
|---|
| 2026.01.22 | ₩18,779 | ₩18,860 | ₩18,618 | ₩18,645 | -0.71% | 51.2만 |
|---|
| 2026.01.21 | ₩18,645 | ₩18,752 | ₩18,511 | ₩18,739 | +0.50% | 56만 |
|---|
| 2026.01.20 | ₩18,766 | ₩18,833 | ₩18,538 | ₩18,538 | -1.22% | 75.9만 |
|---|
| 2026.01.16 | ₩18,806 | ₩18,927 | ₩18,706 | ₩18,833 | +0.14% | 190.9만 |
|---|
| 2026.01.15 | ₩18,913 | ₩19,021 | ₩18,813 | ₩18,860 | -0.28% | 61.9만 |
|---|
| 2026.01.14 | ₩19,048 | ₩19,115 | ₩18,739 | ₩18,927 | -0.63% | 74.3만 |
|---|
| 2026.01.13 | ₩18,793 | ₩19,128 | ₩18,793 | ₩19,034 | +1.28% | 73.6만 |
|---|
| 2026.01.12 | ₩18,484 | ₩18,766 | ₩18,483 | ₩18,766 | +1.52% | 71.8만 |
|---|
| 2026.01.09 | ₩18,511 | ₩18,618 | ₩18,444 | ₩18,551 | +0.22% | 36.3만 |
|---|
| 2026.01.08 | ₩18,390 | ₩18,632 | ₩18,323 | ₩18,551 | +0.88% | 65.5만 |
|---|
| 2026.01.07 | ₩18,672 | ₩18,833 | ₩18,471 | ₩18,484 | -1.01% | 81.4만 |
|---|
| 2026.01.06 | ₩18,860 | ₩18,998 | ₩18,699 | ₩18,779 | -0.43% | 67.7만 |
|---|
| 2026.01.05 | ₩19,222 | ₩19,433 | ₩18,913 | ₩18,981 | -1.26% | 64.1만 |
|---|
| 2026.01.02 | ₩18,900 | ₩19,302 | ₩18,900 | ₩19,249 | +1.85% | 39.5만 |
|---|
| 2025.12.31 | ₩18,739 | ₩18,967 | ₩18,578 | ₩18,967 | +1.22% | 85.4만 |
|---|
| 2025.12.30 | ₩18,685 | ₩18,766 | ₩18,578 | ₩18,739 | +0.29% | 98.5만 |
|---|
| 2025.12.29 | ₩18,659 | ₩18,752 | ₩18,579 | ₩18,699 | +0.22% | 82.5만 |
|---|
| 2025.12.26 | ₩18,618 | ₩18,833 | ₩18,618 | ₩18,712 | +0.50% | 72만 |
|---|
| 2025.12.24 | ₩18,578 | ₩18,712 | ₩18,551 | ₩18,672 | +0.51% | 42만 |
|---|
| 2025.12.23 | ₩18,578 | ₩18,659 | ₩18,469 | ₩18,659 | +0.43% | 85.3만 |
|---|
| 2025.12.22 | ₩18,296 | ₩18,685 | ₩18,270 | ₩18,659 | +1.98% | 100.3만 |
|---|
| 2025.12.19 | ₩18,337 | ₩18,377 | ₩18,256 | ₩18,337 | 0.00% | 88.7만 |
|---|
| 2025.12.18 | ₩18,310 | ₩18,431 | ₩18,283 | ₩18,350 | +0.22% | 105.2만 |
|---|
| 2025.12.17 | ₩18,256 | ₩18,431 | ₩18,176 | ₩18,310 | +0.29% | 112.1만 |
|---|
| 2025.12.16 | ₩18,337 | ₩18,464 | ₩18,095 | ₩18,270 | -0.37% | 107.1만 |
|---|
| 2025.12.15 | ₩18,592 | ₩18,846 | ₩18,377 | ₩18,390 | -1.08% | 93만 |
|---|
| 2025.12.12 | ₩18,296 | ₩18,645 | ₩18,296 | ₩18,632 | +1.83% | 75.2만 |
|---|
| 2025.12.11 | ₩18,323 | ₩18,444 | ₩18,243 | ₩18,377 | +0.29% | 99.7만 |
|---|
| 2025.12.10 | ₩18,270 | ₩18,618 | ₩18,243 | ₩18,337 | +0.37% | 93.7만 |
|---|
| 2025.12.09 | ₩18,135 | ₩18,616 | ₩18,109 | ₩18,350 | +1.18% | 110.8만 |
|---|
| 2025.12.08 | ₩18,015 | ₩18,203 | ₩18,015 | ₩18,095 | +0.45% | 104.5만 |
|---|
| 2025.12.05 | ₩18,055 | ₩18,176 | ₩18,001 | ₩18,095 | +0.22% | 95.7만 |
|---|
| 2025.12.04 | ₩17,948 | ₩18,176 | ₩17,948 | ₩18,162 | +1.20% | 105.1만 |
|---|
| 2025.12.03 | ₩18,042 | ₩18,243 | ₩17,907 | ₩18,042 | 0.00% | 114.7만 |
|---|
| 2025.12.02 | ₩18,189 | ₩18,444 | ₩18,109 | ₩18,229 | +0.22% | 128.2만 |
|---|
| 2025.12.01 | ₩17,881 | ₩18,699 | ₩17,881 | ₩18,270 | +2.18% | 128만 |
|---|
| 2025.11.28 | ₩18,015 | ₩18,135 | ₩17,814 | ₩18,122 | +0.60% | 49만 |
|---|
| 2025.11.26 | ₩18,149 | ₩18,363 | ₩18,055 | ₩18,337 | +1.03% | 99.1만 |
|---|
| 2025.11.25 | ₩17,773 | ₩18,310 | ₩17,733 | ₩18,283 | +2.87% | 109.1만 |
|---|
| 2025.11.24 | ₩17,840 | ₩17,974 | ₩17,639 | ₩17,934 | +0.53% | 137.3만 |
|---|
| 2025.11.21 | ₩17,907 | ₩18,184 | ₩17,666 | ₩17,907 | 0.00% | 131만 |
|---|
| 2025.11.20 | ₩18,042 | ₩18,310 | ₩17,787 | ₩17,907 | -0.74% | 157.3만 |
|---|
| 2025.11.19 | ₩18,135 | ₩18,243 | ₩17,840 | ₩18,042 | -0.52% | 196.6만 |
|---|
| 2025.11.18 | ₩18,109 | ₩18,323 | ₩17,974 | ₩18,162 | +0.30% | 202.3만 |
|---|
| 2025.11.17 | ₩18,109 | ₩18,444 | ₩18,095 | ₩18,176 | +0.37% | 227.5만 |
|---|
| 2025.11.14 | ₩17,639 | ₩18,632 | ₩17,505 | ₩18,310 | +3.80% | 463.4만 |
|---|
| 2025.11.13 | ₩18,940 | ₩20,121 | ₩17,773 | ₩18,779 | -0.85% | 174만 |
|---|