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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,798 | ₩15,908 | ₩15,302 | ₩15,463 | -2.12% | 149.9만 |
| 2026.09.28–2026.10.02 | ₩15,490 | ₩16,080 | ₩15,315 | ₩15,905 | +2.68% | 121만 |
| 2026.09.21–2026.09.25 | ₩15,825 | ₩16,026 | ₩15,449 | ₩15,490 | -2.12% | 134.5만 |
| 2026.09.14–2026.09.18 | ₩15,436 | ₩16,093 | ₩15,302 | ₩15,812 | +2.43% | 118.6만 |
| 2026.09.08–2026.09.11 | ₩16,026 | ₩16,093 | ₩15,517 | ₩15,570 | -2.85% | 78.7만 |
| 2026.08.31–2026.09.04 | ₩15,771 | ₩16,147 | ₩15,625 | ₩16,066 | +1.87% | 126.2만 |
| 2026.08.24–2026.08.28 | ₩15,436 | ₩15,932 | ₩15,326 | ₩15,704 | +1.74% | 101.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,798 |
| ₩15,289 |
| ₩15,637 |
| +0.95% |
| 112만 |
| 2026.08.10–2026.08.14 | ₩15,195 | ₩15,624 | ₩15,047 | ₩15,517 | +2.12% | 137.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,913 | ₩15,342 | ₩14,913 | ₩15,262 | +2.34% | 110만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,631 | ₩15,034 | ₩14,631 | ₩14,940 | +2.11% | 105.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,672 | ₩15,128 | ₩14,524 | ₩14,618 | -0.37% | 180.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,859 | ₩15,074 | ₩14,417 | ₩14,631 | -1.53% | 369.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,833 | ₩15,074 | ₩14,511 | ₩14,980 | +0.99% | 143.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,618 | ₩15,342 | ₩14,618 | ₩14,819 | +1.38% | 129.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,503 | ₩15,637 | ₩14,497 | ₩14,564 | -6.06% | 130.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,128 | ₩15,758 | ₩15,128 | ₩15,651 | +3.46% | 109.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,181 | ₩15,718 | ₩15,000 | ₩15,181 | 0.00% | 125.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,731 | ₩16,026 | ₩15,047 | ₩15,221 | -3.24% | 153.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,704 | ₩15,986 | ₩15,558 | ₩15,812 | +0.68% | 122.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,570 | ₩15,825 | ₩15,342 | ₩15,704 | +0.86% | 141.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,946 | ₩15,973 | ₩15,530 | ₩15,610 | -2.10% | 158.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,509 | ₩16,596 | ₩15,731 | ₩15,905 | -3.66% | 132.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,905 | ₩16,709 | ₩15,865 | ₩16,576 | +4.22% | 174.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,710 | ₩16,898 | ₩15,805 | ₩15,946 | -4.57% | 158.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,415 | ₩17,059 | ₩16,415 | ₩16,764 | +2.12% | 144.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,428 | ₩16,764 | ₩16,187 | ₩16,522 | +0.57% | 193.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,656 | ₩16,884 | ₩16,335 | ₩16,603 | -0.32% | 148.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,710 | ₩17,099 | ₩16,214 | ₩16,509 | -1.20% | 287.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,603 | ₩16,965 | ₩16,160 | ₩16,791 | +1.13% | 240.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,181 | ₩17,139 | ₩14,752 | ₩16,603 | +9.36% | 269만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,932 | ₩16,737 | ₩15,329 | ₩15,476 | -2.86% | 289.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,139 | ₩17,193 | ₩15,973 | ₩16,093 | -6.10% | 298.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,300 | ₩18,038 | ₩17,143 | ₩17,287 | -0.08% | 221만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,743 | ₩18,078 | ₩17,475 | ₩17,542 | -1.13% | 306.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩18,024 | ₩18,145 | ₩17,649 | ₩17,810 | -1.19% | 328.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,454 | ₩18,507 | ₩17,931 | ₩18,051 | -2.18% | 291.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,762 | ₩18,856 | ₩18,386 | ₩18,427 | -1.79% | 230.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,480 | ₩19,124 | ₩18,479 | ₩18,829 | +1.89% | 472.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,218 | ₩19,429 | ₩18,319 | ₩18,547 | -3.49% | 315만 |
|---|
| 2025.12.29–2026.01.02 | ₩18,655 | ₩19,298 | ₩18,574 | ₩19,245 | +3.16% | 305.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,293 | ₩18,829 | ₩18,266 | ₩18,708 | +2.27% | 299.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,588 | ₩18,842 | ₩18,091 | ₩18,333 | -1.37% | 506.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,011 | ₩18,641 | ₩18,011 | ₩18,628 | +3.43% | 483.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,877 | ₩18,695 | ₩17,877 | ₩18,091 | +1.20% | 571.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,837 | ₩18,360 | ₩17,635 | ₩18,118 | +1.58% | 394.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,105 | ₩18,440 | ₩17,662 | ₩17,904 | -1.11% | 914.8만 |
|---|
| 2025.11.13–2025.11.14 | ₩18,936 | ₩20,117 | ₩17,501 | ₩18,306 | -3.33% | 637.5만 |
|---|