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 | ₩15,454 | ₩15,454 | ₩15,186 | ₩15,213 | -1.56% | 37.4만 |
| 2026.10.08 | ₩15,267 | ₩15,454 | ₩15,240 | ₩15,387 | +0.79% | 41.6만 |
| 2026.10.07 | ₩15,227 | ₩15,293 | ₩15,026 | ₩15,293 | +0.44% | 35.6만 |
| 2026.10.06 | ₩15,293 | ₩15,467 | ₩15,280 | ₩15,293 | 0.00% | 26.9만 |
| 2026.10.05 | ₩15,387 | ₩15,548 | ₩15,280 | ₩15,307 | -0.52% | 32.1만 |
| 2026.10.02 | ₩15,655 | ₩15,695 | ₩15,387 | ₩15,454 | -1.28% | 38.1만 |
| 2026.10.01 | ₩15,494 | ₩15,628 | ₩15,360 | ₩15,615 | +0.78% | 35.8만 |
| 2026.09.30 | ₩15,722 | ₩15,722 | ₩15,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,508 |
| -1.36% |
| 40.5만 |
| 2026.09.29 | ₩15,588 | ₩15,842 | ₩15,574 | ₩15,668 | +0.52% | 42.2만 |
|---|
| 2026.09.28 | ₩15,708 | ₩15,722 | ₩15,427 | ₩15,574 | -0.85% | 40.7만 |
|---|
| 2026.09.25 | ₩15,628 | ₩15,735 | ₩15,494 | ₩15,708 | +0.51% | 42.7만 |
|---|
| 2026.09.24 | ₩15,735 | ₩15,789 | ₩15,574 | ₩15,628 | -0.68% | 46만 |
|---|
| 2026.09.23 | ₩15,989 | ₩16,016 | ₩15,735 | ₩15,748 | -1.51% | 38.9만 |
|---|
| 2026.09.22 | ₩16,070 | ₩16,150 | ₩15,936 | ₩15,989 | -0.50% | 36.5만 |
|---|
| 2026.09.21 | ₩16,123 | ₩16,150 | ₩16,003 | ₩16,096 | -0.17% | 56.3만 |
|---|
| 2026.09.18 | ₩16,337 | ₩16,391 | ₩16,043 | ₩16,056 | -1.72% | 30.9만 |
|---|
| 2026.09.17 | ₩16,163 | ₩16,551 | ₩16,163 | ₩16,391 | +1.41% | 29.3만 |
|---|
| 2026.09.16 | ₩16,163 | ₩16,217 | ₩16,016 | ₩16,096 | -0.41% | 43.2만 |
|---|
| 2026.09.15 | ₩16,150 | ₩16,190 | ₩16,043 | ₩16,150 | 0.00% | 29.3만 |
|---|
| 2026.09.14 | ₩16,391 | ₩16,431 | ₩16,123 | ₩16,217 | -1.06% | 45.4만 |
|---|
| 2026.09.11 | ₩16,310 | ₩16,310 | ₩16,029 | ₩16,163 | -0.90% | 43.7만 |
|---|
| 2026.09.10 | ₩16,631 | ₩16,672 | ₩16,484 | ₩16,484 | -0.88% | 43.5만 |
|---|
| 2026.09.09 | ₩16,725 | ₩16,739 | ₩16,565 | ₩16,605 | -0.72% | 44.5만 |
|---|
| 2026.09.08 | ₩16,779 | ₩16,859 | ₩16,645 | ₩16,672 | -0.64% | 32.2만 |
|---|
| 2026.09.04 | ₩16,846 | ₩16,939 | ₩16,792 | ₩16,819 | -0.16% | 17.7만 |
|---|
| 2026.09.03 | ₩17,073 | ₩17,140 | ₩16,739 | ₩16,899 | -1.02% | 29.3만 |
|---|
| 2026.09.02 | ₩16,979 | ₩17,086 | ₩16,912 | ₩16,993 | +0.08% | 23.4만 |
|---|
| 2026.09.01 | ₩17,140 | ₩17,153 | ₩16,899 | ₩16,926 | -1.25% | 33.6만 |
|---|
| 2026.08.31 | ₩16,779 | ₩17,180 | ₩16,779 | ₩17,046 | +1.59% | 28.5만 |
|---|
| 2026.08.28 | ₩16,725 | ₩16,886 | ₩16,698 | ₩16,752 | +0.16% | 26.2만 |
|---|
| 2026.08.27 | ₩16,698 | ₩16,819 | ₩16,551 | ₩16,698 | 0.00% | 30.7만 |
|---|
| 2026.08.26 | ₩16,846 | ₩16,939 | ₩16,698 | ₩16,739 | -0.64% | 27.5만 |
|---|
| 2026.08.25 | ₩16,953 | ₩16,966 | ₩16,819 | ₩16,859 | -0.55% | 28.3만 |
|---|
| 2026.08.24 | ₩16,912 | ₩17,033 | ₩16,792 | ₩17,006 | +0.55% | 42.5만 |
|---|
| 2026.08.21 | ₩16,859 | ₩16,966 | ₩16,685 | ₩16,899 | +0.24% | 42.4만 |
|---|
| 2026.08.20 | ₩16,939 | ₩17,127 | ₩16,805 | ₩16,832 | -0.63% | 60.2만 |
|---|
| 2026.08.19 | ₩16,993 | ₩17,127 | ₩16,953 | ₩17,033 | +0.24% | 25.3만 |
|---|
| 2026.08.18 | ₩16,953 | ₩17,046 | ₩16,899 | ₩16,926 | -0.16% | 24.4만 |
|---|
| 2026.08.17 | ₩17,247 | ₩17,247 | ₩16,912 | ₩16,953 | -1.71% | 32.2만 |
|---|
| 2026.08.14 | ₩17,448 | ₩17,568 | ₩17,234 | ₩17,247 | -1.15% | 21만 |
|---|
| 2026.08.13 | ₩17,220 | ₩17,555 | ₩17,220 | ₩17,448 | +1.32% | 38.1만 |
|---|
| 2026.08.12 | ₩17,300 | ₩17,314 | ₩17,140 | ₩17,167 | -0.77% | 24.9만 |
|---|
| 2026.08.11 | ₩17,193 | ₩17,367 | ₩17,100 | ₩17,314 | +0.70% | 39.9만 |
|---|
| 2026.08.10 | ₩17,488 | ₩17,488 | ₩17,127 | ₩17,354 | -0.77% | 25.6만 |
|---|
| 2026.08.07 | ₩17,341 | ₩17,662 | ₩17,260 | ₩17,528 | +1.08% | 39.8만 |
|---|
| 2026.08.06 | ₩16,979 | ₩17,434 | ₩16,819 | ₩17,300 | +1.89% | 54.4만 |
|---|
| 2026.08.05 | ₩17,207 | ₩17,367 | ₩16,685 | ₩16,939 | -1.56% | 63.4만 |
|---|
| 2026.08.04 | ₩17,408 | ₩17,635 | ₩17,354 | ₩17,635 | +1.31% | 40.9만 |
|---|
| 2026.08.03 | ₩16,859 | ₩17,528 | ₩16,859 | ₩17,394 | +3.17% | 45.5만 |
|---|
| 2026.07.31 | ₩17,073 | ₩17,234 | ₩16,739 | ₩16,832 | -1.41% | 33.3만 |
|---|
| 2026.07.30 | ₩17,207 | ₩17,220 | ₩16,832 | ₩17,073 | -0.78% | 24.6만 |
|---|
| 2026.07.29 | ₩17,528 | ₩17,595 | ₩17,234 | ₩17,274 | -1.45% | 35.6만 |
|---|
| 2026.07.28 | ₩17,434 | ₩17,635 | ₩17,314 | ₩17,354 | -0.46% | 187.4만 |
|---|
| 2026.07.27 | ₩17,381 | ₩17,608 | ₩17,300 | ₩17,300 | -0.46% | 32.9만 |
|---|
| 2026.07.24 | ₩17,274 | ₩17,461 | ₩17,234 | ₩17,314 | +0.23% | 16.7만 |
|---|
| 2026.07.23 | ₩17,528 | ₩17,541 | ₩17,100 | ₩17,234 | -1.68% | 32.5만 |
|---|
| 2026.07.22 | ₩17,742 | ₩17,889 | ₩17,515 | ₩17,581 | -0.90% | 61.6만 |
|---|
| 2026.07.21 | ₩17,327 | ₩17,729 | ₩17,300 | ₩17,702 | +2.16% | 35만 |
|---|
| 2026.07.20 | ₩17,568 | ₩17,595 | ₩17,153 | ₩17,300 | -1.52% | 31.1만 |
|---|
| 2026.07.17 | ₩17,755 | ₩17,849 | ₩17,421 | ₩17,555 | -1.13% | 22.1만 |
|---|
| 2026.07.16 | ₩17,581 | ₩17,809 | ₩17,434 | ₩17,782 | +1.14% | 35만 |
|---|
| 2026.07.15 | ₩17,581 | ₩17,769 | ₩17,581 | ₩17,688 | +0.61% | 19.6만 |
|---|
| 2026.07.14 | ₩17,260 | ₩17,608 | ₩17,260 | ₩17,474 | +1.24% | 19.9만 |
|---|
| 2026.07.13 | ₩17,515 | ₩17,595 | ₩17,234 | ₩17,314 | -1.15% | 27.7만 |
|---|
| 2026.07.10 | ₩17,113 | ₩17,501 | ₩17,113 | ₩17,354 | +1.41% | 27.5만 |
|---|
| 2026.07.09 | ₩17,060 | ₩17,113 | ₩16,805 | ₩16,966 | -0.55% | 32.6만 |
|---|
| 2026.07.08 | ₩16,779 | ₩17,153 | ₩16,725 | ₩17,073 | +1.75% | 24.3만 |
|---|
| 2026.07.07 | ₩16,966 | ₩17,314 | ₩16,832 | ₩16,859 | -0.63% | 33.6만 |
|---|
| 2026.07.06 | ₩16,605 | ₩17,247 | ₩16,524 | ₩17,193 | +3.55% | 244.9만 |
|---|
| 2026.07.02 | ₩16,591 | ₩16,779 | ₩16,458 | ₩16,538 | -0.32% | 34.7만 |
|---|
| 2026.07.01 | ₩16,511 | ₩16,859 | ₩16,511 | ₩16,658 | +0.89% | 38.8만 |
|---|
| 2026.06.30 | ₩16,685 | ₩16,792 | ₩16,551 | ₩16,551 | -0.80% | 41.6만 |
|---|
| 2026.06.29 | ₩16,618 | ₩16,765 | ₩16,498 | ₩16,685 | +0.40% | 35.3만 |
|---|
| 2026.06.26 | ₩16,364 | ₩16,672 | ₩16,324 | ₩16,618 | +1.55% | 48.2만 |
|---|
| 2026.06.25 | ₩16,391 | ₩16,551 | ₩16,337 | ₩16,471 | +0.49% | 40.8만 |
|---|
| 2026.06.24 | ₩16,565 | ₩16,565 | ₩16,230 | ₩16,337 | -1.37% | 47.1만 |
|---|
| 2026.06.23 | ₩16,324 | ₩16,658 | ₩16,284 | ₩16,645 | +1.97% | 28.9만 |
|---|
| 2026.06.22 | ₩16,591 | ₩16,685 | ₩16,364 | ₩16,404 | -1.13% | 39.1만 |
|---|
| 2026.06.18 | ₩16,458 | ₩16,698 | ₩16,417 | ₩16,618 | +0.98% | 56.9만 |
|---|
| 2026.06.17 | ₩16,779 | ₩16,792 | ₩16,484 | ₩16,524 | -1.52% | 33.1만 |
|---|
| 2026.06.16 | ₩16,805 | ₩17,006 | ₩16,645 | ₩16,725 | -0.48% | 37.5만 |
|---|
| 2026.06.15 | ₩17,046 | ₩17,086 | ₩16,725 | ₩16,779 | -1.57% | 39.2만 |
|---|
| 2026.06.12 | ₩16,912 | ₩17,100 | ₩16,765 | ₩17,006 | +0.55% | 42.4만 |
|---|
| 2026.06.11 | ₩17,421 | ₩17,448 | ₩17,167 | ₩17,287 | -0.77% | 30.5만 |
|---|
| 2026.06.10 | ₩17,300 | ₩17,568 | ₩17,274 | ₩17,394 | +0.54% | 23.5만 |
|---|
| 2026.06.09 | ₩17,113 | ₩17,300 | ₩17,113 | ₩17,247 | +0.78% | 22만 |
|---|
| 2026.06.08 | ₩17,127 | ₩17,341 | ₩16,779 | ₩17,046 | -0.47% | 33.3만 |
|---|
| 2026.06.05 | ₩17,501 | ₩17,635 | ₩17,113 | ₩17,113 | -2.22% | 30.2만 |
|---|
| 2026.06.04 | ₩17,300 | ₩17,635 | ₩17,300 | ₩17,595 | +1.70% | 30.6만 |
|---|
| 2026.06.03 | ₩17,581 | ₩17,595 | ₩17,247 | ₩17,287 | -1.67% | 37.3만 |
|---|
| 2026.06.02 | ₩17,742 | ₩17,876 | ₩17,715 | ₩17,729 | -0.08% | 24.5만 |
|---|
| 2026.06.01 | ₩17,688 | ₩17,943 | ₩17,622 | ₩17,849 | +0.91% | 31.8만 |
|---|
| 2026.05.29 | ₩17,555 | ₩17,715 | ₩17,434 | ₩17,501 | -0.30% | 23.8만 |
|---|
| 2026.05.28 | ₩17,568 | ₩17,796 | ₩17,555 | ₩17,635 | +0.38% | 22.8만 |
|---|
| 2026.05.27 | ₩17,528 | ₩17,742 | ₩17,528 | ₩17,581 | +0.31% | 20.2만 |
|---|
| 2026.05.26 | ₩17,421 | ₩17,688 | ₩17,421 | ₩17,555 | +0.77% | 29.7만 |
|---|
| 2026.05.22 | ₩17,581 | ₩17,662 | ₩17,287 | ₩17,354 | -1.29% | 30.2만 |
|---|
| 2026.05.21 | ₩17,421 | ₩17,702 | ₩17,367 | ₩17,555 | +0.77% | 27.5만 |
|---|
| 2026.05.20 | ₩17,367 | ₩17,581 | ₩17,180 | ₩17,541 | +1.00% | 37만 |
|---|
| 2026.05.19 | ₩17,595 | ₩17,635 | ₩17,341 | ₩17,341 | -1.44% | 26.5만 |
|---|
| 2026.05.18 | ₩17,635 | ₩17,729 | ₩17,448 | ₩17,595 | -0.23% | 42.5만 |
|---|
| 2026.05.15 | ₩17,394 | ₩17,729 | ₩17,260 | ₩17,702 | +1.77% | 52.8만 |
|---|
| 2026.05.14 | ₩17,394 | ₩17,474 | ₩17,167 | ₩17,300 | -0.54% | 51.8만 |
|---|
| 2026.05.13 | ₩17,568 | ₩17,595 | ₩17,341 | ₩17,394 | -0.99% | 44.4만 |
|---|
| 2026.05.12 | ₩17,729 | ₩17,862 | ₩17,421 | ₩17,555 | -0.98% | 64.1만 |
|---|
| 2026.05.11 | ₩18,010 | ₩18,063 | ₩17,729 | ₩17,755 | -1.41% | 70.6만 |
|---|
| 2026.05.08 | ₩18,545 | ₩18,545 | ₩17,983 | ₩18,050 | -2.67% | 91.4만 |
|---|
| 2026.05.07 | ₩18,585 | ₩18,585 | ₩17,943 | ₩18,277 | -1.66% | 151.6만 |
|---|
| 2026.05.06 | ₩18,879 | ₩19,709 | ₩18,224 | ₩18,665 | -1.13% | 238.6만 |
|---|
| 2026.05.05 | ₩21,301 | ₩21,408 | ₩20,967 | ₩21,368 | +0.31% | 41.9만 |
|---|
| 2026.05.04 | ₩21,154 | ₩21,368 | ₩21,087 | ₩21,328 | +0.82% | 57.4만 |
|---|
| 2026.05.01 | ₩21,194 | ₩21,395 | ₩21,100 | ₩21,207 | +0.06% | 53.2만 |
|---|
| 2026.04.30 | ₩20,900 | ₩21,314 | ₩20,900 | ₩21,141 | +1.15% | 44.5만 |
|---|
| 2026.04.29 | ₩20,846 | ₩20,940 | ₩20,592 | ₩20,926 | +0.39% | 53.8만 |
|---|
| 2026.04.28 | ₩20,659 | ₩20,993 | ₩20,538 | ₩20,860 | +0.97% | 44.1만 |
|---|
| 2026.04.27 | ₩20,967 | ₩21,074 | ₩20,565 | ₩20,686 | -1.34% | 42만 |
|---|
| 2026.04.24 | ₩20,565 | ₩21,034 | ₩20,565 | ₩21,007 | +2.15% | 23.7만 |
|---|
| 2026.04.23 | ₩21,194 | ₩21,194 | ₩20,485 | ₩20,565 | -2.97% | 20.3만 |
|---|
| 2026.04.22 | ₩21,007 | ₩21,288 | ₩21,007 | ₩21,167 | +0.76% | 21.8만 |
|---|
| 2026.04.21 | ₩21,422 | ₩21,515 | ₩20,913 | ₩20,913 | -2.37% | 26.1만 |
|---|
| 2026.04.20 | ₩21,422 | ₩21,729 | ₩21,422 | ₩21,448 | +0.12% | 34.3만 |
|---|
| 2026.04.17 | ₩21,475 | ₩21,890 | ₩21,422 | ₩21,582 | +0.50% | 57.7만 |
|---|
| 2026.04.16 | ₩21,475 | ₩21,569 | ₩21,288 | ₩21,395 | -0.37% | 27.2만 |
|---|
| 2026.04.15 | ₩21,167 | ₩21,609 | ₩21,167 | ₩21,582 | +1.96% | 33.1만 |
|---|
| 2026.04.14 | ₩20,659 | ₩21,194 | ₩20,645 | ₩21,167 | +2.46% | 27.3만 |
|---|
| 2026.04.13 | ₩19,896 | ₩20,712 | ₩19,896 | ₩20,605 | +3.56% | 40.4만 |
|---|
| 2026.04.10 | ₩19,936 | ₩20,405 | ₩19,816 | ₩20,084 | +0.74% | 47.2만 |
|---|
| 2026.04.09 | ₩19,749 | ₩19,936 | ₩19,602 | ₩19,883 | +0.68% | 21.4만 |
|---|
| 2026.04.08 | ₩19,990 | ₩20,164 | ₩19,629 | ₩19,776 | -1.07% | 20.1만 |
|---|
| 2026.04.07 | ₩19,629 | ₩19,736 | ₩19,481 | ₩19,602 | -0.14% | 24.2만 |
|---|
| 2026.04.06 | ₩19,415 | ₩19,776 | ₩19,415 | ₩19,696 | +1.45% | 37.7만 |
|---|
| 2026.04.02 | ₩18,879 | ₩19,562 | ₩18,812 | ₩19,535 | +3.47% | 29.3만 |
|---|
| 2026.04.01 | ₩19,174 | ₩19,388 | ₩18,732 | ₩19,093 | -0.42% | 27.9만 |
|---|
| 2026.03.31 | ₩19,000 | ₩19,200 | ₩18,786 | ₩19,147 | +0.77% | 29.8만 |
|---|
| 2026.03.30 | ₩18,598 | ₩18,973 | ₩18,558 | ₩18,799 | +1.08% | 31.9만 |
|---|
| 2026.03.27 | ₩18,933 | ₩19,027 | ₩18,585 | ₩18,612 | -1.70% | 39만 |
|---|
| 2026.03.26 | ₩19,147 | ₩19,388 | ₩18,919 | ₩18,946 | -1.05% | 25.5만 |
|---|
| 2026.03.25 | ₩19,120 | ₩19,267 | ₩18,919 | ₩19,120 | 0.00% | 19.7만 |
|---|
| 2026.03.24 | ₩19,134 | ₩19,267 | ₩18,919 | ₩18,933 | -1.05% | 24.8만 |
|---|
| 2026.03.23 | ₩19,013 | ₩19,415 | ₩18,746 | ₩19,267 | +1.34% | 22.8만 |
|---|
| 2026.03.20 | ₩19,174 | ₩19,321 | ₩18,812 | ₩18,812 | -1.88% | 73.9만 |
|---|
| 2026.03.19 | ₩19,040 | ₩19,281 | ₩19,000 | ₩19,160 | +0.63% | 28.7만 |
|---|
| 2026.03.18 | ₩19,067 | ₩19,401 | ₩19,067 | ₩19,107 | +0.21% | 31.2만 |
|---|
| 2026.03.17 | ₩18,679 | ₩19,281 | ₩18,679 | ₩19,134 | +2.44% | 41.1만 |
|---|
| 2026.03.16 | ₩18,665 | ₩18,705 | ₩18,438 | ₩18,625 | -0.22% | 38.3만 |
|---|
| 2026.03.13 | ₩18,491 | ₩18,799 | ₩18,438 | ₩18,505 | +0.07% | 46.4만 |
|---|
| 2026.03.12 | ₩19,334 | ₩19,361 | ₩19,027 | ₩19,027 | -1.59% | 38.6만 |
|---|
| 2026.03.11 | ₩19,669 | ₩19,829 | ₩19,321 | ₩19,495 | -0.88% | 30.3만 |
|---|
| 2026.03.10 | ₩19,642 | ₩19,963 | ₩19,415 | ₩19,696 | +0.27% | 36.8만 |
|---|
| 2026.03.09 | ₩19,281 | ₩19,388 | ₩18,893 | ₩19,334 | +0.28% | 30.9만 |
|---|
| 2026.03.06 | ₩19,522 | ₩19,602 | ₩19,187 | ₩19,388 | -0.69% | 29.6만 |
|---|
| 2026.03.05 | ₩19,736 | ₩19,936 | ₩19,468 | ₩19,508 | -1.15% | 24.9만 |
|---|
| 2026.03.04 | ₩19,762 | ₩20,030 | ₩19,669 | ₩19,736 | -0.14% | 22만 |
|---|
| 2026.03.03 | ₩19,455 | ₩19,869 | ₩19,415 | ₩19,816 | +1.86% | 38.6만 |
|---|
| 2026.03.02 | ₩19,281 | ₩19,856 | ₩18,973 | ₩19,722 | +2.29% | 34.6만 |
|---|
| 2026.02.27 | ₩20,150 | ₩20,150 | ₩19,267 | ₩19,294 | -4.25% | 44.2만 |
|---|
| 2026.02.26 | ₩20,257 | ₩20,458 | ₩20,003 | ₩20,284 | +0.13% | 28.6만 |
|---|
| 2026.02.25 | ₩19,736 | ₩20,284 | ₩19,334 | ₩20,257 | +2.64% | 34만 |
|---|
| 2026.02.24 | ₩19,281 | ₩19,602 | ₩19,227 | ₩19,602 | +1.67% | 48.5만 |
|---|
| 2026.02.23 | ₩19,883 | ₩19,963 | ₩19,241 | ₩19,281 | -3.03% | 71.4만 |
|---|
| 2026.02.20 | ₩19,722 | ₩20,204 | ₩19,441 | ₩19,883 | +0.81% | 69.6만 |
|---|
| 2026.02.19 | ₩20,030 | ₩20,030 | ₩19,508 | ₩19,883 | -0.73% | 39.2만 |
|---|
| 2026.02.18 | ₩19,990 | ₩20,217 | ₩19,869 | ₩20,030 | +0.20% | 12.9만 |
|---|
| 2026.02.17 | ₩20,070 | ₩20,271 | ₩19,883 | ₩20,017 | -0.27% | 22.6만 |
|---|
| 2026.02.13 | ₩20,137 | ₩20,351 | ₩19,883 | ₩20,070 | -0.33% | 29.1만 |
|---|
| 2026.02.12 | ₩20,150 | ₩20,311 | ₩19,749 | ₩20,137 | -0.07% | 32.4만 |
|---|
| 2026.02.11 | ₩20,418 | ₩20,418 | ₩20,030 | ₩20,150 | -1.31% | 19.4만 |
|---|
| 2026.02.10 | ₩20,498 | ₩20,498 | ₩20,284 | ₩20,405 | -0.46% | 19.7만 |
|---|
| 2026.02.09 | ₩20,298 | ₩20,565 | ₩20,164 | ₩20,418 | +0.59% | 29.5만 |
|---|
| 2026.02.06 | ₩20,070 | ₩20,431 | ₩20,043 | ₩20,324 | +1.27% | 31.7만 |
|---|
| 2026.02.05 | ₩20,231 | ₩20,271 | ₩19,950 | ₩20,097 | -0.66% | 50만 |
|---|
| 2026.02.04 | ₩19,682 | ₩20,351 | ₩19,682 | ₩20,271 | +2.99% | 40.9만 |
|---|
| 2026.02.03 | ₩19,910 | ₩19,936 | ₩19,495 | ₩19,696 | -1.08% | 33.7만 |
|---|
| 2026.02.02 | ₩20,017 | ₩20,084 | ₩19,669 | ₩20,003 | -0.07% | 25.6만 |
|---|
| 2026.01.30 | ₩20,017 | ₩20,124 | ₩19,789 | ₩20,070 | +0.27% | 28.2만 |
|---|
| 2026.01.29 | ₩19,923 | ₩20,043 | ₩19,749 | ₩20,017 | +0.47% | 23.1만 |
|---|
| 2026.01.28 | ₩20,084 | ₩20,271 | ₩19,869 | ₩19,923 | -0.80% | 20.3만 |
|---|
| 2026.01.27 | ₩20,003 | ₩20,324 | ₩19,950 | ₩20,150 | +0.74% | 19.1만 |
|---|
| 2026.01.26 | ₩20,217 | ₩20,217 | ₩19,829 | ₩19,990 | -1.13% | 34.6만 |
|---|
| 2026.01.23 | ₩20,431 | ₩20,472 | ₩20,191 | ₩20,244 | -0.92% | 17.7만 |
|---|
| 2026.01.22 | ₩20,565 | ₩20,672 | ₩20,418 | ₩20,458 | -0.52% | 14.4만 |
|---|
| 2026.01.21 | ₩20,338 | ₩20,645 | ₩20,338 | ₩20,538 | +0.99% | 14.3만 |
|---|
| 2026.01.20 | ₩20,445 | ₩20,445 | ₩20,191 | ₩20,311 | -0.65% | 32.2만 |
|---|
| 2026.01.16 | ₩20,686 | ₩20,766 | ₩20,498 | ₩20,538 | -0.71% | 20.4만 |
|---|
| 2026.01.15 | ₩20,472 | ₩20,860 | ₩20,458 | ₩20,793 | +1.57% | 21.3만 |
|---|
| 2026.01.14 | ₩20,257 | ₩20,538 | ₩20,150 | ₩20,485 | +1.12% | 24.1만 |
|---|
| 2026.01.13 | ₩20,472 | ₩20,512 | ₩20,204 | ₩20,284 | -0.92% | 23.1만 |
|---|
| 2026.01.12 | ₩20,686 | ₩20,753 | ₩20,431 | ₩20,445 | -1.16% | 17만 |
|---|
| 2026.01.09 | ₩20,753 | ₩20,980 | ₩20,686 | ₩20,726 | -0.13% | 22.3만 |
|---|
| 2026.01.08 | ₩20,124 | ₩20,886 | ₩20,124 | ₩20,753 | +3.13% | 30.8만 |
|---|
| 2026.01.07 | ₩20,538 | ₩20,672 | ₩20,164 | ₩20,204 | -1.63% | 23.7만 |
|---|
| 2026.01.06 | ₩20,793 | ₩20,793 | ₩20,525 | ₩20,619 | -0.84% | 18.4만 |
|---|
| 2026.01.05 | ₩20,552 | ₩20,900 | ₩20,552 | ₩20,766 | +1.04% | 29.5만 |
|---|
| 2026.01.02 | ₩20,686 | ₩20,873 | ₩20,525 | ₩20,645 | -0.19% | 27.8만 |
|---|
| 2025.12.31 | ₩20,686 | ₩20,806 | ₩20,579 | ₩20,686 | 0.00% | 16.3만 |
|---|
| 2025.12.30 | ₩20,405 | ₩20,712 | ₩20,391 | ₩20,686 | +1.38% | 37.4만 |
|---|
| 2025.12.29 | ₩20,632 | ₩20,833 | ₩20,458 | ₩20,472 | -0.78% | 31.3만 |
|---|
| 2025.12.26 | ₩20,498 | ₩20,739 | ₩20,445 | ₩20,659 | +0.78% | 31.3만 |
|---|
| 2025.12.24 | ₩20,217 | ₩20,445 | ₩20,084 | ₩20,418 | +0.99% | 22.2만 |
|---|
| 2025.12.23 | ₩20,405 | ₩20,512 | ₩20,271 | ₩20,324 | -0.39% | 24.3만 |
|---|
| 2025.12.22 | ₩20,472 | ₩20,579 | ₩20,365 | ₩20,431 | -0.20% | 35.8만 |
|---|
| 2025.12.19 | ₩20,873 | ₩20,873 | ₩20,431 | ₩20,472 | -1.92% | 38.7만 |
|---|
| 2025.12.18 | ₩20,860 | ₩20,926 | ₩20,686 | ₩20,833 | -0.13% | 28.4만 |
|---|
| 2025.12.17 | ₩20,806 | ₩20,926 | ₩20,766 | ₩20,793 | -0.06% | 17.9만 |
|---|
| 2025.12.16 | ₩20,806 | ₩20,953 | ₩20,659 | ₩20,819 | +0.06% | 20.4만 |
|---|
| 2025.12.15 | ₩20,980 | ₩21,020 | ₩20,605 | ₩20,846 | -0.64% | 28.4만 |
|---|
| 2025.12.12 | ₩21,060 | ₩21,154 | ₩20,886 | ₩20,980 | -0.38% | 34.5만 |
|---|
| 2025.12.11 | ₩21,649 | ₩21,689 | ₩21,408 | ₩21,408 | -1.11% | 28.8만 |
|---|
| 2025.12.10 | ₩21,515 | ₩21,689 | ₩21,475 | ₩21,609 | +0.44% | 26.8만 |
|---|
| 2025.12.09 | ₩21,475 | ₩21,595 | ₩21,448 | ₩21,515 | +0.19% | 24.4만 |
|---|
| 2025.12.08 | ₩21,435 | ₩21,555 | ₩21,368 | ₩21,435 | 0.00% | 35.3만 |
|---|
| 2025.12.05 | ₩21,435 | ₩21,515 | ₩21,408 | ₩21,435 | 0.00% | 44.7만 |
|---|
| 2025.12.04 | ₩21,408 | ₩21,595 | ₩21,355 | ₩21,435 | +0.13% | 18.6만 |
|---|
| 2025.12.03 | ₩21,261 | ₩21,488 | ₩21,261 | ₩21,435 | +0.82% | 16.2만 |
|---|
| 2025.12.02 | ₩21,087 | ₩21,261 | ₩21,007 | ₩21,248 | +0.76% | 16만 |
|---|
| 2025.12.01 | ₩21,314 | ₩21,395 | ₩21,060 | ₩21,114 | -0.94% | 19.6만 |
|---|
| 2025.11.28 | ₩21,248 | ₩21,435 | ₩21,248 | ₩21,314 | +0.31% | 10만 |
|---|
| 2025.11.26 | ₩21,141 | ₩21,395 | ₩21,141 | ₩21,248 | +0.51% | 18.9만 |
|---|
| 2025.11.25 | ₩20,913 | ₩21,207 | ₩20,779 | ₩21,154 | +1.15% | 23.2만 |
|---|
| 2025.11.24 | ₩20,565 | ₩20,913 | ₩20,498 | ₩20,846 | +1.37% | 32.1만 |
|---|
| 2025.11.21 | ₩19,976 | ₩20,552 | ₩19,976 | ₩20,458 | +2.41% | 31.9만 |
|---|
| 2025.11.20 | ₩20,057 | ₩20,231 | ₩19,883 | ₩20,017 | -0.20% | 20.6만 |
|---|
| 2025.11.19 | ₩20,070 | ₩20,231 | ₩19,816 | ₩20,057 | -0.07% | 34.9만 |
|---|
| 2025.11.18 | ₩19,950 | ₩20,124 | ₩19,856 | ₩20,043 | +0.47% | 26.4만 |
|---|
| 2025.11.17 | ₩20,191 | ₩20,538 | ₩19,976 | ₩19,976 | -1.06% | 45.1만 |
|---|
| 2025.11.14 | ₩20,619 | ₩20,672 | ₩20,418 | ₩20,498 | -0.58% | 21.2만 |
|---|
| 2025.11.13 | ₩20,712 | ₩20,967 | ₩20,579 | ₩20,712 | 0.00% | 34.5만 |
|---|
| 2025.11.12 | ₩20,739 | ₩20,980 | ₩20,645 | ₩20,712 | -0.13% | 28.8만 |
|---|
| 2025.11.11 | ₩20,579 | ₩20,873 | ₩20,485 | ₩20,779 | +0.98% | 20만 |
|---|
| 2025.11.10 | ₩20,632 | ₩20,632 | ₩20,431 | ₩20,579 | -0.26% | 19.6만 |
|---|
| 2025.11.07 | ₩20,311 | ₩20,485 | ₩20,057 | ₩20,458 | +0.72% | 21.5만 |
|---|
| 2025.11.06 | ₩20,753 | ₩20,793 | ₩20,217 | ₩20,271 | -2.32% | 25.9만 |
|---|
| 2025.11.05 | ₩20,579 | ₩20,900 | ₩20,311 | ₩20,766 | +0.91% | 42.5만 |
|---|
| 2025.11.04 | ₩20,485 | ₩20,592 | ₩20,431 | ₩20,565 | +0.39% | 29.9만 |
|---|
| 2025.11.03 | ₩20,472 | ₩20,619 | ₩20,244 | ₩20,579 | +0.52% | 18.4만 |
|---|
| 2025.10.31 | ₩20,365 | ₩20,619 | ₩20,271 | ₩20,431 | +0.33% | 20.1만 |
|---|
| 2025.10.30 | ₩20,592 | ₩20,672 | ₩20,124 | ₩20,378 | -1.04% | 27.9만 |
|---|
| 2025.10.29 | ₩20,699 | ₩20,779 | ₩20,391 | ₩20,472 | -1.10% | 26.8만 |
|---|
| 2025.10.28 | ₩20,579 | ₩20,860 | ₩20,485 | ₩20,712 | +0.65% | 30.6만 |
|---|
| 2025.10.27 | ₩20,244 | ₩20,485 | ₩20,204 | ₩20,472 | +1.12% | 33.5만 |
|---|
| 2025.10.24 | ₩19,963 | ₩20,191 | ₩19,963 | ₩20,124 | +0.80% | 45.7만 |
|---|
| 2025.10.23 | ₩19,481 | ₩19,976 | ₩19,441 | ₩19,950 | +2.40% | 35.7만 |
|---|
| 2025.10.22 | ₩19,281 | ₩19,455 | ₩19,200 | ₩19,415 | +0.69% | 25.9만 |
|---|
| 2025.10.21 | ₩19,067 | ₩19,388 | ₩19,067 | ₩19,294 | +1.19% | 36만 |
|---|
| 2025.10.20 | ₩18,960 | ₩19,134 | ₩18,839 | ₩19,107 | +0.78% | 21.9만 |
|---|
| 2025.10.17 | ₩18,732 | ₩19,027 | ₩18,665 | ₩18,933 | +1.07% | 40.7만 |
|---|
| 2025.10.16 | ₩19,267 | ₩19,361 | ₩18,679 | ₩18,679 | -3.06% | 52.9만 |
|---|
| 2025.10.15 | ₩19,468 | ₩19,696 | ₩19,174 | ₩19,281 | -0.96% | 24.6만 |
|---|
| 2025.10.14 | ₩19,053 | ₩19,481 | ₩19,053 | ₩19,388 | +1.76% | 27.2만 |
|---|
| 2025.10.13 | ₩18,866 | ₩19,281 | ₩18,866 | ₩19,160 | +1.56% | 44.1만 |
|---|
| 2025.10.10 | ₩19,053 | ₩19,214 | ₩18,732 | ₩18,826 | -1.19% | 45.1만 |
|---|