시장 데이터를 불러오는 중
전체 종목
SLR Investment Corp. - Closed End Fund 과거 주가
SLR Investment Corp. - Closed End Fund · SLRC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SLR Investment Corp. - Closed End Fund · SLRC · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,477 | ₩15,477 | ₩15,209 | ₩15,236 | -1.56% | 37.4만 |
| 2026.10.08 | ₩15,290 | ₩15,477 | ₩15,263 | ₩15,410 | +0.79% | 41.6만 |
| 2026.10.07 | ₩15,249 | ₩15,316 | ₩15,048 | ₩15,316 | +0.44% | 35.6만 |
| 2026.10.06 | ₩15,316 | ₩15,491 | ₩15,303 | ₩15,316 | 0.00% | 26.9만 |
| 2026.10.05 | ₩15,410 | ₩15,571 | ₩15,303 | ₩15,330 | -0.52% | 32.1만 |
| 2026.10.02 | ₩15,678 | ₩15,718 | ₩15,410 | ₩15,477 | -1.28% | 38.1만 |
| 2026.10.01 | ₩15,517 | ₩15,651 | ₩15,383 | ₩15,638 | +0.78% | 35.8만 |
| 2026.09.30 | ₩15,745 | ₩15,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,531 |
| -1.36% |
| 40.5만 |
| 2026.09.29 | ₩15,611 | ₩15,866 | ₩15,598 | ₩15,692 | +0.52% | 42.2만 |
|---|
| 2026.09.28 | ₩15,732 | ₩15,745 | ₩15,450 | ₩15,598 | -0.85% | 40.7만 |
|---|
| 2026.09.25 | ₩15,651 | ₩15,759 | ₩15,517 | ₩15,732 | +0.51% | 42.7만 |
|---|
| 2026.09.24 | ₩15,759 | ₩15,812 | ₩15,598 | ₩15,651 | -0.68% | 46만 |
|---|
| 2026.09.23 | ₩16,013 | ₩16,040 | ₩15,759 | ₩15,772 | -1.51% | 38.9만 |
|---|
| 2026.09.22 | ₩16,094 | ₩16,174 | ₩15,960 | ₩16,013 | -0.50% | 36.5만 |
|---|
| 2026.09.21 | ₩16,147 | ₩16,174 | ₩16,027 | ₩16,120 | -0.17% | 56.3만 |
|---|
| 2026.09.18 | ₩16,362 | ₩16,415 | ₩16,067 | ₩16,080 | -1.72% | 30.9만 |
|---|
| 2026.09.17 | ₩16,187 | ₩16,576 | ₩16,187 | ₩16,415 | +1.41% | 29.3만 |
|---|
| 2026.09.16 | ₩16,187 | ₩16,241 | ₩16,040 | ₩16,120 | -0.41% | 43.2만 |
|---|
| 2026.09.15 | ₩16,174 | ₩16,214 | ₩16,067 | ₩16,174 | 0.00% | 29.3만 |
|---|
| 2026.09.14 | ₩16,415 | ₩16,455 | ₩16,147 | ₩16,241 | -1.06% | 45.4만 |
|---|
| 2026.09.11 | ₩16,335 | ₩16,335 | ₩16,053 | ₩16,187 | -0.90% | 43.7만 |
|---|
| 2026.09.10 | ₩16,656 | ₩16,697 | ₩16,509 | ₩16,509 | -0.88% | 43.5만 |
|---|
| 2026.09.09 | ₩16,750 | ₩16,764 | ₩16,589 | ₩16,630 | -0.72% | 44.5만 |
|---|
| 2026.09.08 | ₩16,804 | ₩16,884 | ₩16,670 | ₩16,697 | -0.64% | 32.2만 |
|---|
| 2026.09.04 | ₩16,871 | ₩16,965 | ₩16,817 | ₩16,844 | -0.16% | 17.7만 |
|---|
| 2026.09.03 | ₩17,099 | ₩17,166 | ₩16,764 | ₩16,924 | -1.02% | 29.3만 |
|---|
| 2026.09.02 | ₩17,005 | ₩17,112 | ₩16,938 | ₩17,018 | +0.08% | 23.4만 |
|---|
| 2026.09.01 | ₩17,166 | ₩17,179 | ₩16,924 | ₩16,951 | -1.25% | 33.6만 |
|---|
| 2026.08.31 | ₩16,804 | ₩17,206 | ₩16,804 | ₩17,072 | +1.59% | 28.5만 |
|---|
| 2026.08.28 | ₩16,750 | ₩16,911 | ₩16,723 | ₩16,777 | +0.16% | 26.2만 |
|---|
| 2026.08.27 | ₩16,723 | ₩16,844 | ₩16,576 | ₩16,723 | 0.00% | 30.7만 |
|---|
| 2026.08.26 | ₩16,871 | ₩16,965 | ₩16,723 | ₩16,764 | -0.64% | 27.5만 |
|---|
| 2026.08.25 | ₩16,978 | ₩16,991 | ₩16,844 | ₩16,884 | -0.55% | 28.3만 |
|---|
| 2026.08.24 | ₩16,938 | ₩17,058 | ₩16,817 | ₩17,032 | +0.55% | 42.5만 |
|---|
| 2026.08.21 | ₩16,884 | ₩16,991 | ₩16,710 | ₩16,924 | +0.24% | 42.4만 |
|---|
| 2026.08.20 | ₩16,965 | ₩17,152 | ₩16,831 | ₩16,857 | -0.63% | 60.2만 |
|---|
| 2026.08.19 | ₩17,018 | ₩17,152 | ₩16,978 | ₩17,058 | +0.24% | 25.3만 |
|---|
| 2026.08.18 | ₩16,978 | ₩17,072 | ₩16,924 | ₩16,951 | -0.16% | 24.4만 |
|---|
| 2026.08.17 | ₩17,273 | ₩17,273 | ₩16,938 | ₩16,978 | -1.71% | 32.2만 |
|---|
| 2026.08.14 | ₩17,474 | ₩17,594 | ₩17,259 | ₩17,273 | -1.15% | 21만 |
|---|
| 2026.08.13 | ₩17,246 | ₩17,581 | ₩17,246 | ₩17,474 | +1.32% | 38.1만 |
|---|
| 2026.08.12 | ₩17,326 | ₩17,340 | ₩17,166 | ₩17,192 | -0.77% | 24.9만 |
|---|
| 2026.08.11 | ₩17,219 | ₩17,393 | ₩17,125 | ₩17,340 | +0.70% | 39.9만 |
|---|
| 2026.08.10 | ₩17,514 | ₩17,514 | ₩17,152 | ₩17,380 | -0.77% | 25.6만 |
|---|
| 2026.08.07 | ₩17,367 | ₩17,688 | ₩17,286 | ₩17,554 | +1.08% | 39.8만 |
|---|
| 2026.08.06 | ₩17,005 | ₩17,460 | ₩16,844 | ₩17,326 | +1.89% | 54.4만 |
|---|
| 2026.08.05 | ₩17,233 | ₩17,393 | ₩16,710 | ₩16,965 | -1.56% | 63.4만 |
|---|
| 2026.08.04 | ₩17,434 | ₩17,661 | ₩17,380 | ₩17,661 | +1.31% | 40.9만 |
|---|
| 2026.08.03 | ₩16,884 | ₩17,554 | ₩16,884 | ₩17,420 | +3.17% | 45.5만 |
|---|
| 2026.07.31 | ₩17,099 | ₩17,259 | ₩16,764 | ₩16,857 | -1.41% | 33.3만 |
|---|
| 2026.07.30 | ₩17,233 | ₩17,246 | ₩16,857 | ₩17,099 | -0.78% | 24.6만 |
|---|
| 2026.07.29 | ₩17,554 | ₩17,621 | ₩17,259 | ₩17,300 | -1.45% | 35.6만 |
|---|
| 2026.07.28 | ₩17,460 | ₩17,661 | ₩17,340 | ₩17,380 | -0.46% | 187.4만 |
|---|
| 2026.07.27 | ₩17,407 | ₩17,635 | ₩17,326 | ₩17,326 | -0.46% | 32.9만 |
|---|
| 2026.07.24 | ₩17,300 | ₩17,487 | ₩17,259 | ₩17,340 | +0.23% | 16.7만 |
|---|
| 2026.07.23 | ₩17,554 | ₩17,568 | ₩17,125 | ₩17,259 | -1.68% | 32.5만 |
|---|
| 2026.07.22 | ₩17,769 | ₩17,916 | ₩17,541 | ₩17,608 | -0.90% | 61.6만 |
|---|
| 2026.07.21 | ₩17,353 | ₩17,755 | ₩17,326 | ₩17,728 | +2.16% | 35만 |
|---|
| 2026.07.20 | ₩17,594 | ₩17,621 | ₩17,179 | ₩17,326 | -1.52% | 31.1만 |
|---|
| 2026.07.17 | ₩17,782 | ₩17,876 | ₩17,447 | ₩17,581 | -1.13% | 22.1만 |
|---|
| 2026.07.16 | ₩17,608 | ₩17,836 | ₩17,460 | ₩17,809 | +1.14% | 35만 |
|---|
| 2026.07.15 | ₩17,608 | ₩17,795 | ₩17,608 | ₩17,715 | +0.61% | 19.6만 |
|---|
| 2026.07.14 | ₩17,286 | ₩17,635 | ₩17,286 | ₩17,501 | +1.24% | 19.9만 |
|---|
| 2026.07.13 | ₩17,541 | ₩17,621 | ₩17,259 | ₩17,340 | -1.15% | 27.7만 |
|---|
| 2026.07.10 | ₩17,139 | ₩17,527 | ₩17,139 | ₩17,380 | +1.41% | 27.5만 |
|---|
| 2026.07.09 | ₩17,085 | ₩17,139 | ₩16,831 | ₩16,991 | -0.55% | 32.6만 |
|---|
| 2026.07.08 | ₩16,804 | ₩17,179 | ₩16,750 | ₩17,099 | +1.75% | 24.3만 |
|---|
| 2026.07.07 | ₩16,991 | ₩17,340 | ₩16,857 | ₩16,884 | -0.63% | 33.6만 |
|---|
| 2026.07.06 | ₩16,630 | ₩17,273 | ₩16,549 | ₩17,219 | +3.55% | 244.9만 |
|---|
| 2026.07.02 | ₩16,616 | ₩16,804 | ₩16,482 | ₩16,563 | -0.32% | 34.7만 |
|---|
| 2026.07.01 | ₩16,536 | ₩16,884 | ₩16,536 | ₩16,683 | +0.89% | 38.8만 |
|---|
| 2026.06.30 | ₩16,710 | ₩16,817 | ₩16,576 | ₩16,576 | -0.80% | 41.6만 |
|---|
| 2026.06.29 | ₩16,643 | ₩16,790 | ₩16,522 | ₩16,710 | +0.40% | 35.3만 |
|---|
| 2026.06.26 | ₩16,388 | ₩16,697 | ₩16,348 | ₩16,643 | +1.55% | 48.2만 |
|---|
| 2026.06.25 | ₩16,415 | ₩16,576 | ₩16,362 | ₩16,496 | +0.49% | 40.8만 |
|---|
| 2026.06.24 | ₩16,589 | ₩16,589 | ₩16,254 | ₩16,362 | -1.37% | 47.1만 |
|---|
| 2026.06.23 | ₩16,348 | ₩16,683 | ₩16,308 | ₩16,670 | +1.97% | 28.9만 |
|---|
| 2026.06.22 | ₩16,616 | ₩16,710 | ₩16,388 | ₩16,429 | -1.13% | 39.1만 |
|---|
| 2026.06.18 | ₩16,482 | ₩16,723 | ₩16,442 | ₩16,643 | +0.98% | 56.9만 |
|---|
| 2026.06.17 | ₩16,804 | ₩16,817 | ₩16,509 | ₩16,549 | -1.52% | 33.1만 |
|---|
| 2026.06.16 | ₩16,831 | ₩17,032 | ₩16,670 | ₩16,750 | -0.48% | 37.5만 |
|---|
| 2026.06.15 | ₩17,072 | ₩17,112 | ₩16,750 | ₩16,804 | -1.57% | 39.2만 |
|---|
| 2026.06.12 | ₩16,938 | ₩17,125 | ₩16,790 | ₩17,032 | +0.55% | 42.4만 |
|---|
| 2026.06.11 | ₩17,447 | ₩17,474 | ₩17,192 | ₩17,313 | -0.77% | 30.5만 |
|---|
| 2026.06.10 | ₩17,326 | ₩17,594 | ₩17,300 | ₩17,420 | +0.54% | 23.5만 |
|---|
| 2026.06.09 | ₩17,139 | ₩17,326 | ₩17,139 | ₩17,273 | +0.78% | 22만 |
|---|
| 2026.06.08 | ₩17,152 | ₩17,367 | ₩16,804 | ₩17,072 | -0.47% | 33.3만 |
|---|
| 2026.06.05 | ₩17,527 | ₩17,661 | ₩17,139 | ₩17,139 | -2.22% | 30.2만 |
|---|
| 2026.06.04 | ₩17,326 | ₩17,661 | ₩17,326 | ₩17,621 | +1.70% | 30.6만 |
|---|
| 2026.06.03 | ₩17,608 | ₩17,621 | ₩17,273 | ₩17,313 | -1.67% | 37.3만 |
|---|
| 2026.06.02 | ₩17,769 | ₩17,903 | ₩17,742 | ₩17,755 | -0.08% | 24.5만 |
|---|
| 2026.06.01 | ₩17,715 | ₩17,970 | ₩17,648 | ₩17,876 | +0.91% | 31.8만 |
|---|
| 2026.05.29 | ₩17,581 | ₩17,742 | ₩17,460 | ₩17,527 | -0.30% | 23.8만 |
|---|
| 2026.05.28 | ₩17,594 | ₩17,822 | ₩17,581 | ₩17,661 | +0.38% | 22.8만 |
|---|
| 2026.05.27 | ₩17,554 | ₩17,769 | ₩17,554 | ₩17,608 | +0.31% | 20.2만 |
|---|
| 2026.05.26 | ₩17,447 | ₩17,715 | ₩17,447 | ₩17,581 | +0.77% | 29.7만 |
|---|
| 2026.05.22 | ₩17,608 | ₩17,688 | ₩17,313 | ₩17,380 | -1.29% | 30.2만 |
|---|
| 2026.05.21 | ₩17,447 | ₩17,728 | ₩17,393 | ₩17,581 | +0.77% | 27.5만 |
|---|
| 2026.05.20 | ₩17,393 | ₩17,608 | ₩17,206 | ₩17,568 | +1.00% | 37만 |
|---|
| 2026.05.19 | ₩17,621 | ₩17,661 | ₩17,367 | ₩17,367 | -1.44% | 26.5만 |
|---|
| 2026.05.18 | ₩17,661 | ₩17,755 | ₩17,474 | ₩17,621 | -0.23% | 42.5만 |
|---|
| 2026.05.15 | ₩17,420 | ₩17,755 | ₩17,286 | ₩17,728 | +1.77% | 52.8만 |
|---|
| 2026.05.14 | ₩17,420 | ₩17,501 | ₩17,192 | ₩17,326 | -0.54% | 51.8만 |
|---|
| 2026.05.13 | ₩17,594 | ₩17,621 | ₩17,367 | ₩17,420 | -0.99% | 44.4만 |
|---|
| 2026.05.12 | ₩17,755 | ₩17,889 | ₩17,447 | ₩17,581 | -0.98% | 64.1만 |
|---|
| 2026.05.11 | ₩18,037 | ₩18,090 | ₩17,755 | ₩17,782 | -1.41% | 70.6만 |
|---|
| 2026.05.08 | ₩18,573 | ₩18,573 | ₩18,010 | ₩18,077 | -2.67% | 91.4만 |
|---|
| 2026.05.07 | ₩18,613 | ₩18,613 | ₩17,970 | ₩18,305 | -1.66% | 151.6만 |
|---|
| 2026.05.06 | ₩18,908 | ₩19,738 | ₩18,251 | ₩18,693 | -1.13% | 238.6만 |
|---|
| 2026.05.05 | ₩21,333 | ₩21,440 | ₩20,998 | ₩21,400 | +0.31% | 41.9만 |
|---|
| 2026.05.04 | ₩21,186 | ₩21,400 | ₩21,119 | ₩21,360 | +0.82% | 57.4만 |
|---|
| 2026.05.01 | ₩21,226 | ₩21,427 | ₩21,132 | ₩21,239 | +0.06% | 53.2만 |
|---|
| 2026.04.30 | ₩20,931 | ₩21,347 | ₩20,931 | ₩21,172 | +1.15% | 44.5만 |
|---|
| 2026.04.29 | ₩20,878 | ₩20,971 | ₩20,623 | ₩20,958 | +0.39% | 53.8만 |
|---|
| 2026.04.28 | ₩20,690 | ₩21,025 | ₩20,569 | ₩20,891 | +0.97% | 44.1만 |
|---|
| 2026.04.27 | ₩20,998 | ₩21,105 | ₩20,596 | ₩20,717 | -1.34% | 42만 |
|---|
| 2026.04.24 | ₩20,596 | ₩21,065 | ₩20,596 | ₩21,038 | +2.15% | 23.7만 |
|---|
| 2026.04.23 | ₩21,226 | ₩21,226 | ₩20,516 | ₩20,596 | -2.97% | 20.3만 |
|---|
| 2026.04.22 | ₩21,038 | ₩21,320 | ₩21,038 | ₩21,199 | +0.76% | 21.8만 |
|---|
| 2026.04.21 | ₩21,454 | ₩21,548 | ₩20,945 | ₩20,945 | -2.37% | 26.1만 |
|---|
| 2026.04.20 | ₩21,454 | ₩21,762 | ₩21,454 | ₩21,481 | +0.12% | 34.3만 |
|---|
| 2026.04.17 | ₩21,507 | ₩21,923 | ₩21,454 | ₩21,615 | +0.50% | 57.7만 |
|---|
| 2026.04.16 | ₩21,507 | ₩21,601 | ₩21,320 | ₩21,427 | -0.37% | 27.2만 |
|---|
| 2026.04.15 | ₩21,199 | ₩21,641 | ₩21,199 | ₩21,615 | +1.96% | 33.1만 |
|---|
| 2026.04.14 | ₩20,690 | ₩21,226 | ₩20,677 | ₩21,199 | +2.46% | 27.3만 |
|---|
| 2026.04.13 | ₩19,926 | ₩20,744 | ₩19,926 | ₩20,636 | +3.56% | 40.4만 |
|---|
| 2026.04.10 | ₩19,966 | ₩20,435 | ₩19,846 | ₩20,114 | +0.74% | 47.2만 |
|---|
| 2026.04.09 | ₩19,779 | ₩19,966 | ₩19,631 | ₩19,913 | +0.68% | 21.4만 |
|---|
| 2026.04.08 | ₩20,020 | ₩20,194 | ₩19,658 | ₩19,805 | -1.07% | 20.1만 |
|---|
| 2026.04.07 | ₩19,658 | ₩19,765 | ₩19,511 | ₩19,631 | -0.14% | 24.2만 |
|---|
| 2026.04.06 | ₩19,444 | ₩19,805 | ₩19,444 | ₩19,725 | +1.45% | 37.7만 |
|---|
| 2026.04.02 | ₩18,908 | ₩19,591 | ₩18,841 | ₩19,564 | +3.47% | 29.3만 |
|---|
| 2026.04.01 | ₩19,202 | ₩19,417 | ₩18,760 | ₩19,122 | -0.42% | 27.9만 |
|---|
| 2026.03.31 | ₩19,028 | ₩19,229 | ₩18,814 | ₩19,176 | +0.77% | 29.8만 |
|---|
| 2026.03.30 | ₩18,626 | ₩19,001 | ₩18,586 | ₩18,827 | +1.08% | 31.9만 |
|---|
| 2026.03.27 | ₩18,961 | ₩19,055 | ₩18,613 | ₩18,640 | -1.70% | 39만 |
|---|
| 2026.03.26 | ₩19,176 | ₩19,417 | ₩18,948 | ₩18,975 | -1.05% | 25.5만 |
|---|
| 2026.03.25 | ₩19,149 | ₩19,296 | ₩18,948 | ₩19,149 | 0.00% | 19.7만 |
|---|
| 2026.03.24 | ₩19,162 | ₩19,296 | ₩18,948 | ₩18,961 | -1.05% | 24.8만 |
|---|
| 2026.03.23 | ₩19,042 | ₩19,444 | ₩18,774 | ₩19,296 | +1.34% | 22.8만 |
|---|
| 2026.03.20 | ₩19,202 | ₩19,350 | ₩18,841 | ₩18,841 | -1.88% | 73.9만 |
|---|
| 2026.03.19 | ₩19,068 | ₩19,310 | ₩19,028 | ₩19,189 | +0.63% | 28.7만 |
|---|
| 2026.03.18 | ₩19,095 | ₩19,430 | ₩19,095 | ₩19,135 | +0.21% | 31.2만 |
|---|
| 2026.03.17 | ₩18,707 | ₩19,310 | ₩18,707 | ₩19,162 | +2.44% | 41.1만 |
|---|
| 2026.03.16 | ₩18,693 | ₩18,733 | ₩18,465 | ₩18,653 | -0.22% | 38.3만 |
|---|
| 2026.03.13 | ₩18,519 | ₩18,827 | ₩18,465 | ₩18,532 | +0.07% | 46.4만 |
|---|
| 2026.03.12 | ₩19,363 | ₩19,390 | ₩19,055 | ₩19,055 | -1.59% | 38.6만 |
|---|
| 2026.03.11 | ₩19,698 | ₩19,859 | ₩19,350 | ₩19,524 | -0.88% | 30.3만 |
|---|
| 2026.03.10 | ₩19,671 | ₩19,993 | ₩19,444 | ₩19,725 | +0.27% | 36.8만 |
|---|
| 2026.03.09 | ₩19,310 | ₩19,417 | ₩18,921 | ₩19,363 | +0.28% | 30.9만 |
|---|
| 2026.03.06 | ₩19,551 | ₩19,631 | ₩19,216 | ₩19,417 | -0.69% | 29.6만 |
|---|
| 2026.03.05 | ₩19,765 | ₩19,966 | ₩19,497 | ₩19,537 | -1.15% | 24.9만 |
|---|
| 2026.03.04 | ₩19,792 | ₩20,060 | ₩19,698 | ₩19,765 | -0.14% | 22만 |
|---|
| 2026.03.03 | ₩19,484 | ₩19,899 | ₩19,444 | ₩19,846 | +1.86% | 38.6만 |
|---|
| 2026.03.02 | ₩19,310 | ₩19,886 | ₩19,001 | ₩19,752 | +2.29% | 34.6만 |
|---|
| 2026.02.27 | ₩20,181 | ₩20,181 | ₩19,296 | ₩19,323 | -4.25% | 44.2만 |
|---|
| 2026.02.26 | ₩20,288 | ₩20,489 | ₩20,033 | ₩20,315 | +0.13% | 28.6만 |
|---|
| 2026.02.25 | ₩19,765 | ₩20,315 | ₩19,363 | ₩20,288 | +2.64% | 34만 |
|---|
| 2026.02.24 | ₩19,310 | ₩19,631 | ₩19,256 | ₩19,631 | +1.67% | 48.5만 |
|---|
| 2026.02.23 | ₩19,913 | ₩19,993 | ₩19,269 | ₩19,310 | -3.03% | 71.4만 |
|---|
| 2026.02.20 | ₩19,752 | ₩20,234 | ₩19,470 | ₩19,913 | +0.81% | 69.6만 |
|---|
| 2026.02.19 | ₩20,060 | ₩20,060 | ₩19,537 | ₩19,913 | -0.73% | 39.2만 |
|---|
| 2026.02.18 | ₩20,020 | ₩20,248 | ₩19,899 | ₩20,060 | +0.20% | 12.9만 |
|---|
| 2026.02.17 | ₩20,100 | ₩20,301 | ₩19,913 | ₩20,047 | -0.27% | 22.6만 |
|---|
| 2026.02.13 | ₩20,167 | ₩20,382 | ₩19,913 | ₩20,100 | -0.33% | 29.1만 |
|---|
| 2026.02.12 | ₩20,181 | ₩20,342 | ₩19,779 | ₩20,167 | -0.07% | 32.4만 |
|---|
| 2026.02.11 | ₩20,449 | ₩20,449 | ₩20,060 | ₩20,181 | -1.31% | 19.4만 |
|---|
| 2026.02.10 | ₩20,529 | ₩20,529 | ₩20,315 | ₩20,435 | -0.46% | 19.7만 |
|---|
| 2026.02.09 | ₩20,328 | ₩20,596 | ₩20,194 | ₩20,449 | +0.59% | 29.5만 |
|---|
| 2026.02.06 | ₩20,100 | ₩20,462 | ₩20,073 | ₩20,355 | +1.27% | 31.7만 |
|---|
| 2026.02.05 | ₩20,261 | ₩20,301 | ₩19,980 | ₩20,127 | -0.66% | 50만 |
|---|
| 2026.02.04 | ₩19,712 | ₩20,382 | ₩19,712 | ₩20,301 | +2.99% | 40.9만 |
|---|
| 2026.02.03 | ₩19,939 | ₩19,966 | ₩19,524 | ₩19,725 | -1.08% | 33.7만 |
|---|
| 2026.02.02 | ₩20,047 | ₩20,114 | ₩19,698 | ₩20,033 | -0.07% | 25.6만 |
|---|
| 2026.01.30 | ₩20,047 | ₩20,154 | ₩19,819 | ₩20,100 | +0.27% | 28.2만 |
|---|
| 2026.01.29 | ₩19,953 | ₩20,073 | ₩19,779 | ₩20,047 | +0.47% | 23.1만 |
|---|
| 2026.01.28 | ₩20,114 | ₩20,301 | ₩19,899 | ₩19,953 | -0.80% | 20.3만 |
|---|
| 2026.01.27 | ₩20,033 | ₩20,355 | ₩19,980 | ₩20,181 | +0.74% | 19.1만 |
|---|
| 2026.01.26 | ₩20,248 | ₩20,248 | ₩19,859 | ₩20,020 | -1.13% | 34.6만 |
|---|
| 2026.01.23 | ₩20,462 | ₩20,502 | ₩20,221 | ₩20,275 | -0.92% | 17.7만 |
|---|
| 2026.01.22 | ₩20,596 | ₩20,703 | ₩20,449 | ₩20,489 | -0.52% | 14.4만 |
|---|
| 2026.01.21 | ₩20,368 | ₩20,677 | ₩20,368 | ₩20,569 | +0.99% | 14.3만 |
|---|
| 2026.01.20 | ₩20,476 | ₩20,476 | ₩20,221 | ₩20,342 | -0.65% | 32.2만 |
|---|
| 2026.01.16 | ₩20,717 | ₩20,797 | ₩20,529 | ₩20,569 | -0.71% | 20.4만 |
|---|
| 2026.01.15 | ₩20,502 | ₩20,891 | ₩20,489 | ₩20,824 | +1.57% | 21.3만 |
|---|
| 2026.01.14 | ₩20,288 | ₩20,569 | ₩20,181 | ₩20,516 | +1.12% | 24.1만 |
|---|
| 2026.01.13 | ₩20,502 | ₩20,543 | ₩20,234 | ₩20,315 | -0.92% | 23.1만 |
|---|
| 2026.01.12 | ₩20,717 | ₩20,784 | ₩20,462 | ₩20,476 | -1.16% | 17만 |
|---|
| 2026.01.09 | ₩20,784 | ₩21,012 | ₩20,717 | ₩20,757 | -0.13% | 22.3만 |
|---|
| 2026.01.08 | ₩20,154 | ₩20,918 | ₩20,154 | ₩20,784 | +3.13% | 30.8만 |
|---|
| 2026.01.07 | ₩20,569 | ₩20,703 | ₩20,194 | ₩20,234 | -1.63% | 23.7만 |
|---|
| 2026.01.06 | ₩20,824 | ₩20,824 | ₩20,556 | ₩20,650 | -0.84% | 18.4만 |
|---|
| 2026.01.05 | ₩20,583 | ₩20,931 | ₩20,583 | ₩20,797 | +1.04% | 29.5만 |
|---|
| 2026.01.02 | ₩20,717 | ₩20,904 | ₩20,556 | ₩20,677 | -0.19% | 27.8만 |
|---|
| 2025.12.31 | ₩20,717 | ₩20,837 | ₩20,610 | ₩20,717 | 0.00% | 16.3만 |
|---|
| 2025.12.30 | ₩20,435 | ₩20,744 | ₩20,422 | ₩20,717 | +1.38% | 37.4만 |
|---|
| 2025.12.29 | ₩20,663 | ₩20,864 | ₩20,489 | ₩20,502 | -0.78% | 31.3만 |
|---|
| 2025.12.26 | ₩20,529 | ₩20,770 | ₩20,476 | ₩20,690 | +0.78% | 31.3만 |
|---|
| 2025.12.24 | ₩20,248 | ₩20,476 | ₩20,114 | ₩20,449 | +0.99% | 22.2만 |
|---|
| 2025.12.23 | ₩20,435 | ₩20,543 | ₩20,301 | ₩20,355 | -0.39% | 24.3만 |
|---|
| 2025.12.22 | ₩20,502 | ₩20,610 | ₩20,395 | ₩20,462 | -0.20% | 35.8만 |
|---|
| 2025.12.19 | ₩20,904 | ₩20,904 | ₩20,462 | ₩20,502 | -1.92% | 38.7만 |
|---|
| 2025.12.18 | ₩20,891 | ₩20,958 | ₩20,717 | ₩20,864 | -0.13% | 28.4만 |
|---|
| 2025.12.17 | ₩20,837 | ₩20,958 | ₩20,797 | ₩20,824 | -0.06% | 17.9만 |
|---|
| 2025.12.16 | ₩20,837 | ₩20,985 | ₩20,690 | ₩20,851 | +0.06% | 20.4만 |
|---|
| 2025.12.15 | ₩21,012 | ₩21,052 | ₩20,636 | ₩20,878 | -0.64% | 28.4만 |
|---|
| 2025.12.12 | ₩21,092 | ₩21,186 | ₩20,918 | ₩21,012 | -0.38% | 34.5만 |
|---|
| 2025.12.11 | ₩21,682 | ₩21,722 | ₩21,440 | ₩21,440 | -1.11% | 28.8만 |
|---|
| 2025.12.10 | ₩21,548 | ₩21,722 | ₩21,507 | ₩21,641 | +0.44% | 26.8만 |
|---|
| 2025.12.09 | ₩21,507 | ₩21,628 | ₩21,481 | ₩21,548 | +0.19% | 24.4만 |
|---|
| 2025.12.08 | ₩21,467 | ₩21,588 | ₩21,400 | ₩21,467 | 0.00% | 35.3만 |
|---|
| 2025.12.05 | ₩21,467 | ₩21,548 | ₩21,440 | ₩21,467 | 0.00% | 44.7만 |
|---|
| 2025.12.04 | ₩21,440 | ₩21,628 | ₩21,387 | ₩21,467 | +0.13% | 18.6만 |
|---|
| 2025.12.03 | ₩21,293 | ₩21,521 | ₩21,293 | ₩21,467 | +0.82% | 16.2만 |
|---|
| 2025.12.02 | ₩21,119 | ₩21,293 | ₩21,038 | ₩21,280 | +0.76% | 16만 |
|---|
| 2025.12.01 | ₩21,347 | ₩21,427 | ₩21,092 | ₩21,146 | -0.94% | 19.6만 |
|---|
| 2025.11.28 | ₩21,280 | ₩21,467 | ₩21,280 | ₩21,347 | +0.31% | 10만 |
|---|
| 2025.11.26 | ₩21,172 | ₩21,427 | ₩21,172 | ₩21,280 | +0.51% | 18.9만 |
|---|
| 2025.11.25 | ₩20,945 | ₩21,239 | ₩20,811 | ₩21,186 | +1.15% | 23.2만 |
|---|
| 2025.11.24 | ₩20,596 | ₩20,945 | ₩20,529 | ₩20,878 | +1.37% | 32.1만 |
|---|
| 2025.11.21 | ₩20,006 | ₩20,583 | ₩20,006 | ₩20,489 | +2.41% | 31.9만 |
|---|
| 2025.11.20 | ₩20,087 | ₩20,261 | ₩19,913 | ₩20,047 | -0.20% | 20.6만 |
|---|
| 2025.11.19 | ₩20,100 | ₩20,261 | ₩19,846 | ₩20,087 | -0.07% | 34.9만 |
|---|
| 2025.11.18 | ₩19,980 | ₩20,154 | ₩19,886 | ₩20,073 | +0.47% | 26.4만 |
|---|
| 2025.11.17 | ₩20,221 | ₩20,569 | ₩20,006 | ₩20,006 | -1.06% | 45.1만 |
|---|
| 2025.11.14 | ₩20,650 | ₩20,703 | ₩20,449 | ₩20,529 | -0.58% | 21.2만 |
|---|
| 2025.11.13 | ₩20,744 | ₩20,998 | ₩20,610 | ₩20,744 | 0.00% | 34.5만 |
|---|
| 2025.11.12 | ₩20,770 | ₩21,012 | ₩20,677 | ₩20,744 | -0.13% | 28.8만 |
|---|
| 2025.11.11 | ₩20,610 | ₩20,904 | ₩20,516 | ₩20,811 | +0.98% | 20만 |
|---|
| 2025.11.10 | ₩20,663 | ₩20,663 | ₩20,462 | ₩20,610 | -0.26% | 19.6만 |
|---|
| 2025.11.07 | ₩20,342 | ₩20,516 | ₩20,087 | ₩20,489 | +0.72% | 21.5만 |
|---|
| 2025.11.06 | ₩20,784 | ₩20,824 | ₩20,248 | ₩20,301 | -2.32% | 25.9만 |
|---|
| 2025.11.05 | ₩20,610 | ₩20,931 | ₩20,342 | ₩20,797 | +0.91% | 42.5만 |
|---|
| 2025.11.04 | ₩20,516 | ₩20,623 | ₩20,462 | ₩20,596 | +0.39% | 29.9만 |
|---|
| 2025.11.03 | ₩20,502 | ₩20,650 | ₩20,275 | ₩20,610 | +0.52% | 18.4만 |
|---|
| 2025.10.31 | ₩20,395 | ₩20,650 | ₩20,301 | ₩20,462 | +0.33% | 20.1만 |
|---|
| 2025.10.30 | ₩20,623 | ₩20,703 | ₩20,154 | ₩20,409 | -1.04% | 27.9만 |
|---|
| 2025.10.29 | ₩20,730 | ₩20,811 | ₩20,422 | ₩20,502 | -1.10% | 26.8만 |
|---|
| 2025.10.28 | ₩20,610 | ₩20,891 | ₩20,516 | ₩20,744 | +0.65% | 30.6만 |
|---|
| 2025.10.27 | ₩20,275 | ₩20,516 | ₩20,234 | ₩20,502 | +1.12% | 33.5만 |
|---|
| 2025.10.24 | ₩19,993 | ₩20,221 | ₩19,993 | ₩20,154 | +0.80% | 45.7만 |
|---|
| 2025.10.23 | ₩19,511 | ₩20,006 | ₩19,470 | ₩19,980 | +2.40% | 35.7만 |
|---|
| 2025.10.22 | ₩19,310 | ₩19,484 | ₩19,229 | ₩19,444 | +0.69% | 25.9만 |
|---|
| 2025.10.21 | ₩19,095 | ₩19,417 | ₩19,095 | ₩19,323 | +1.19% | 36만 |
|---|
| 2025.10.20 | ₩18,988 | ₩19,162 | ₩18,867 | ₩19,135 | +0.78% | 21.9만 |
|---|
| 2025.10.17 | ₩18,760 | ₩19,055 | ₩18,693 | ₩18,961 | +1.07% | 40.7만 |
|---|
| 2025.10.16 | ₩19,296 | ₩19,390 | ₩18,707 | ₩18,707 | -3.06% | 52.9만 |
|---|
| 2025.10.15 | ₩19,497 | ₩19,725 | ₩19,202 | ₩19,310 | -0.96% | 24.6만 |
|---|
| 2025.10.14 | ₩19,082 | ₩19,511 | ₩19,082 | ₩19,417 | +1.76% | 27.2만 |
|---|
| 2025.10.13 | ₩18,894 | ₩19,310 | ₩18,894 | ₩19,189 | +1.56% | 44.1만 |
|---|
| 2025.10.10 | ₩19,082 | ₩19,243 | ₩18,760 | ₩18,854 | -1.19% | 45.1만 |
|---|