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 | ₩15,411 | ₩15,411 | ₩15,144 | ₩15,171 | -1.56% | 37.4만 |
| 2026.10.08 | ₩15,224 | ₩15,411 | ₩15,197 | ₩15,344 | +0.79% | 41.6만 |
| 2026.10.07 | ₩15,184 | ₩15,251 | ₩14,984 | ₩15,251 | +0.44% | 35.6만 |
| 2026.10.06 | ₩15,251 | ₩15,424 | ₩15,237 | ₩15,251 | 0.00% | 26.9만 |
| 2026.10.05 | ₩15,344 | ₩15,504 | ₩15,237 | ₩15,264 | -0.52% | 32.1만 |
| 2026.10.02 | ₩15,611 | ₩15,651 | ₩15,344 | ₩15,411 | -1.28% | 38.1만 |
| 2026.10.01 | ₩15,451 | ₩15,584 | ₩15,318 | ₩15,571 | +0.78% | 35.8만 |
| 2026.09.30 | ₩15,678 | ₩15,678 | ₩15,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,464 |
| -1.36% |
| 40.5만 |
| 2026.09.29 | ₩15,544 | ₩15,798 | ₩15,531 | ₩15,624 | +0.52% | 42.2만 |
|---|
| 2026.09.28 | ₩15,664 | ₩15,678 | ₩15,384 | ₩15,531 | -0.85% | 40.7만 |
|---|
| 2026.09.25 | ₩15,584 | ₩15,691 | ₩15,451 | ₩15,664 | +0.51% | 42.7만 |
|---|
| 2026.09.24 | ₩15,691 | ₩15,745 | ₩15,531 | ₩15,584 | -0.68% | 46만 |
|---|
| 2026.09.23 | ₩15,945 | ₩15,971 | ₩15,691 | ₩15,704 | -1.51% | 38.9만 |
|---|
| 2026.09.22 | ₩16,025 | ₩16,105 | ₩15,891 | ₩15,945 | -0.50% | 36.5만 |
|---|
| 2026.09.21 | ₩16,078 | ₩16,105 | ₩15,958 | ₩16,051 | -0.17% | 56.3만 |
|---|
| 2026.09.18 | ₩16,292 | ₩16,345 | ₩15,998 | ₩16,011 | -1.72% | 30.9만 |
|---|
| 2026.09.17 | ₩16,118 | ₩16,505 | ₩16,118 | ₩16,345 | +1.41% | 29.3만 |
|---|
| 2026.09.16 | ₩16,118 | ₩16,171 | ₩15,971 | ₩16,051 | -0.41% | 43.2만 |
|---|
| 2026.09.15 | ₩16,105 | ₩16,145 | ₩15,998 | ₩16,105 | 0.00% | 29.3만 |
|---|
| 2026.09.14 | ₩16,345 | ₩16,385 | ₩16,078 | ₩16,171 | -1.06% | 45.4만 |
|---|
| 2026.09.11 | ₩16,265 | ₩16,265 | ₩15,985 | ₩16,118 | -0.90% | 43.7만 |
|---|
| 2026.09.10 | ₩16,585 | ₩16,625 | ₩16,438 | ₩16,438 | -0.88% | 43.5만 |
|---|
| 2026.09.09 | ₩16,679 | ₩16,692 | ₩16,518 | ₩16,558 | -0.72% | 44.5만 |
|---|
| 2026.09.08 | ₩16,732 | ₩16,812 | ₩16,598 | ₩16,625 | -0.64% | 32.2만 |
|---|
| 2026.09.04 | ₩16,799 | ₩16,892 | ₩16,745 | ₩16,772 | -0.16% | 17.7만 |
|---|
| 2026.09.03 | ₩17,025 | ₩17,092 | ₩16,692 | ₩16,852 | -1.02% | 29.3만 |
|---|
| 2026.09.02 | ₩16,932 | ₩17,039 | ₩16,865 | ₩16,945 | +0.08% | 23.4만 |
|---|
| 2026.09.01 | ₩17,092 | ₩17,105 | ₩16,852 | ₩16,879 | -1.25% | 33.6만 |
|---|
| 2026.08.31 | ₩16,732 | ₩17,132 | ₩16,732 | ₩16,999 | +1.59% | 28.5만 |
|---|
| 2026.08.28 | ₩16,679 | ₩16,839 | ₩16,652 | ₩16,705 | +0.16% | 26.2만 |
|---|
| 2026.08.27 | ₩16,652 | ₩16,772 | ₩16,505 | ₩16,652 | 0.00% | 30.7만 |
|---|
| 2026.08.26 | ₩16,799 | ₩16,892 | ₩16,652 | ₩16,692 | -0.64% | 27.5만 |
|---|
| 2026.08.25 | ₩16,905 | ₩16,919 | ₩16,772 | ₩16,812 | -0.55% | 28.3만 |
|---|
| 2026.08.24 | ₩16,865 | ₩16,985 | ₩16,745 | ₩16,959 | +0.55% | 42.5만 |
|---|
| 2026.08.21 | ₩16,812 | ₩16,919 | ₩16,638 | ₩16,852 | +0.24% | 42.4만 |
|---|
| 2026.08.20 | ₩16,892 | ₩17,079 | ₩16,759 | ₩16,785 | -0.63% | 60.2만 |
|---|
| 2026.08.19 | ₩16,945 | ₩17,079 | ₩16,905 | ₩16,985 | +0.24% | 25.3만 |
|---|
| 2026.08.18 | ₩16,905 | ₩16,999 | ₩16,852 | ₩16,879 | -0.16% | 24.4만 |
|---|
| 2026.08.17 | ₩17,199 | ₩17,199 | ₩16,865 | ₩16,905 | -1.71% | 32.2만 |
|---|
| 2026.08.14 | ₩17,399 | ₩17,519 | ₩17,186 | ₩17,199 | -1.15% | 21만 |
|---|
| 2026.08.13 | ₩17,172 | ₩17,506 | ₩17,172 | ₩17,399 | +1.32% | 38.1만 |
|---|
| 2026.08.12 | ₩17,252 | ₩17,266 | ₩17,092 | ₩17,119 | -0.77% | 24.9만 |
|---|
| 2026.08.11 | ₩17,145 | ₩17,319 | ₩17,052 | ₩17,266 | +0.70% | 39.9만 |
|---|
| 2026.08.10 | ₩17,439 | ₩17,439 | ₩17,079 | ₩17,306 | -0.77% | 25.6만 |
|---|
| 2026.08.07 | ₩17,292 | ₩17,612 | ₩17,212 | ₩17,479 | +1.08% | 39.8만 |
|---|
| 2026.08.06 | ₩16,932 | ₩17,386 | ₩16,772 | ₩17,252 | +1.89% | 54.4만 |
|---|
| 2026.08.05 | ₩17,159 | ₩17,319 | ₩16,638 | ₩16,892 | -1.56% | 63.4만 |
|---|
| 2026.08.04 | ₩17,359 | ₩17,586 | ₩17,306 | ₩17,586 | +1.31% | 40.9만 |
|---|
| 2026.08.03 | ₩16,812 | ₩17,479 | ₩16,812 | ₩17,346 | +3.17% | 45.5만 |
|---|
| 2026.07.31 | ₩17,025 | ₩17,186 | ₩16,692 | ₩16,785 | -1.41% | 33.3만 |
|---|
| 2026.07.30 | ₩17,159 | ₩17,172 | ₩16,785 | ₩17,025 | -0.78% | 24.6만 |
|---|
| 2026.07.29 | ₩17,479 | ₩17,546 | ₩17,186 | ₩17,226 | -1.45% | 35.6만 |
|---|
| 2026.07.28 | ₩17,386 | ₩17,586 | ₩17,266 | ₩17,306 | -0.46% | 187.4만 |
|---|
| 2026.07.27 | ₩17,332 | ₩17,559 | ₩17,252 | ₩17,252 | -0.46% | 32.9만 |
|---|
| 2026.07.24 | ₩17,226 | ₩17,412 | ₩17,186 | ₩17,266 | +0.23% | 16.7만 |
|---|
| 2026.07.23 | ₩17,479 | ₩17,492 | ₩17,052 | ₩17,186 | -1.68% | 32.5만 |
|---|
| 2026.07.22 | ₩17,693 | ₩17,839 | ₩17,466 | ₩17,532 | -0.90% | 61.6만 |
|---|
| 2026.07.21 | ₩17,279 | ₩17,679 | ₩17,252 | ₩17,653 | +2.16% | 35만 |
|---|
| 2026.07.20 | ₩17,519 | ₩17,546 | ₩17,105 | ₩17,252 | -1.52% | 31.1만 |
|---|
| 2026.07.17 | ₩17,706 | ₩17,799 | ₩17,372 | ₩17,506 | -1.13% | 22.1만 |
|---|
| 2026.07.16 | ₩17,532 | ₩17,759 | ₩17,386 | ₩17,733 | +1.14% | 35만 |
|---|
| 2026.07.15 | ₩17,532 | ₩17,719 | ₩17,532 | ₩17,639 | +0.61% | 19.6만 |
|---|
| 2026.07.14 | ₩17,212 | ₩17,559 | ₩17,212 | ₩17,426 | +1.24% | 19.9만 |
|---|
| 2026.07.13 | ₩17,466 | ₩17,546 | ₩17,186 | ₩17,266 | -1.15% | 27.7만 |
|---|
| 2026.07.10 | ₩17,065 | ₩17,452 | ₩17,065 | ₩17,306 | +1.41% | 27.5만 |
|---|
| 2026.07.09 | ₩17,012 | ₩17,065 | ₩16,759 | ₩16,919 | -0.55% | 32.6만 |
|---|
| 2026.07.08 | ₩16,732 | ₩17,105 | ₩16,679 | ₩17,025 | +1.75% | 24.3만 |
|---|
| 2026.07.07 | ₩16,919 | ₩17,266 | ₩16,785 | ₩16,812 | -0.63% | 33.6만 |
|---|
| 2026.07.06 | ₩16,558 | ₩17,199 | ₩16,478 | ₩17,145 | +3.55% | 244.9만 |
|---|
| 2026.07.02 | ₩16,545 | ₩16,732 | ₩16,412 | ₩16,492 | -0.32% | 34.7만 |
|---|
| 2026.07.01 | ₩16,465 | ₩16,812 | ₩16,465 | ₩16,612 | +0.89% | 38.8만 |
|---|
| 2026.06.30 | ₩16,638 | ₩16,745 | ₩16,505 | ₩16,505 | -0.80% | 41.6만 |
|---|
| 2026.06.29 | ₩16,572 | ₩16,719 | ₩16,452 | ₩16,638 | +0.40% | 35.3만 |
|---|
| 2026.06.26 | ₩16,318 | ₩16,625 | ₩16,278 | ₩16,572 | +1.55% | 48.2만 |
|---|
| 2026.06.25 | ₩16,345 | ₩16,505 | ₩16,292 | ₩16,425 | +0.49% | 40.8만 |
|---|
| 2026.06.24 | ₩16,518 | ₩16,518 | ₩16,185 | ₩16,292 | -1.37% | 47.1만 |
|---|
| 2026.06.23 | ₩16,278 | ₩16,612 | ₩16,238 | ₩16,598 | +1.97% | 28.9만 |
|---|
| 2026.06.22 | ₩16,545 | ₩16,638 | ₩16,318 | ₩16,358 | -1.13% | 39.1만 |
|---|
| 2026.06.18 | ₩16,412 | ₩16,652 | ₩16,372 | ₩16,572 | +0.98% | 56.9만 |
|---|
| 2026.06.17 | ₩16,732 | ₩16,745 | ₩16,438 | ₩16,478 | -1.52% | 33.1만 |
|---|
| 2026.06.16 | ₩16,759 | ₩16,959 | ₩16,598 | ₩16,679 | -0.48% | 37.5만 |
|---|
| 2026.06.15 | ₩16,999 | ₩17,039 | ₩16,679 | ₩16,732 | -1.57% | 39.2만 |
|---|
| 2026.06.12 | ₩16,865 | ₩17,052 | ₩16,719 | ₩16,959 | +0.55% | 42.4만 |
|---|
| 2026.06.11 | ₩17,372 | ₩17,399 | ₩17,119 | ₩17,239 | -0.77% | 30.5만 |
|---|
| 2026.06.10 | ₩17,252 | ₩17,519 | ₩17,226 | ₩17,346 | +0.54% | 23.5만 |
|---|
| 2026.06.09 | ₩17,065 | ₩17,252 | ₩17,065 | ₩17,199 | +0.78% | 22만 |
|---|
| 2026.06.08 | ₩17,079 | ₩17,292 | ₩16,732 | ₩16,999 | -0.47% | 33.3만 |
|---|
| 2026.06.05 | ₩17,452 | ₩17,586 | ₩17,065 | ₩17,065 | -2.22% | 30.2만 |
|---|
| 2026.06.04 | ₩17,252 | ₩17,586 | ₩17,252 | ₩17,546 | +1.70% | 30.6만 |
|---|
| 2026.06.03 | ₩17,532 | ₩17,546 | ₩17,199 | ₩17,239 | -1.67% | 37.3만 |
|---|
| 2026.06.02 | ₩17,693 | ₩17,826 | ₩17,666 | ₩17,679 | -0.08% | 24.5만 |
|---|
| 2026.06.01 | ₩17,639 | ₩17,893 | ₩17,572 | ₩17,799 | +0.91% | 31.8만 |
|---|
| 2026.05.29 | ₩17,506 | ₩17,666 | ₩17,386 | ₩17,452 | -0.30% | 23.8만 |
|---|
| 2026.05.28 | ₩17,519 | ₩17,746 | ₩17,506 | ₩17,586 | +0.38% | 22.8만 |
|---|
| 2026.05.27 | ₩17,479 | ₩17,693 | ₩17,479 | ₩17,532 | +0.31% | 20.2만 |
|---|
| 2026.05.26 | ₩17,372 | ₩17,639 | ₩17,372 | ₩17,506 | +0.77% | 29.7만 |
|---|
| 2026.05.22 | ₩17,532 | ₩17,612 | ₩17,239 | ₩17,306 | -1.29% | 30.2만 |
|---|
| 2026.05.21 | ₩17,372 | ₩17,653 | ₩17,319 | ₩17,506 | +0.77% | 27.5만 |
|---|
| 2026.05.20 | ₩17,319 | ₩17,532 | ₩17,132 | ₩17,492 | +1.00% | 37만 |
|---|
| 2026.05.19 | ₩17,546 | ₩17,586 | ₩17,292 | ₩17,292 | -1.44% | 26.5만 |
|---|
| 2026.05.18 | ₩17,586 | ₩17,679 | ₩17,399 | ₩17,546 | -0.23% | 42.5만 |
|---|
| 2026.05.15 | ₩17,346 | ₩17,679 | ₩17,212 | ₩17,653 | +1.77% | 52.8만 |
|---|
| 2026.05.14 | ₩17,346 | ₩17,426 | ₩17,119 | ₩17,252 | -0.54% | 51.8만 |
|---|
| 2026.05.13 | ₩17,519 | ₩17,546 | ₩17,292 | ₩17,346 | -0.99% | 44.4만 |
|---|
| 2026.05.12 | ₩17,679 | ₩17,813 | ₩17,372 | ₩17,506 | -0.98% | 64.1만 |
|---|
| 2026.05.11 | ₩17,959 | ₩18,013 | ₩17,679 | ₩17,706 | -1.41% | 70.6만 |
|---|
| 2026.05.08 | ₩18,493 | ₩18,493 | ₩17,933 | ₩17,999 | -2.67% | 91.4만 |
|---|
| 2026.05.07 | ₩18,533 | ₩18,533 | ₩17,893 | ₩18,226 | -1.66% | 151.6만 |
|---|
| 2026.05.06 | ₩18,827 | ₩19,654 | ₩18,173 | ₩18,613 | -1.13% | 238.6만 |
|---|
| 2026.05.05 | ₩21,242 | ₩21,348 | ₩20,908 | ₩21,308 | +0.31% | 41.9만 |
|---|
| 2026.05.04 | ₩21,095 | ₩21,308 | ₩21,028 | ₩21,268 | +0.82% | 57.4만 |
|---|
| 2026.05.01 | ₩21,135 | ₩21,335 | ₩21,042 | ₩21,148 | +0.06% | 53.2만 |
|---|
| 2026.04.30 | ₩20,841 | ₩21,255 | ₩20,841 | ₩21,082 | +1.15% | 44.5만 |
|---|
| 2026.04.29 | ₩20,788 | ₩20,881 | ₩20,535 | ₩20,868 | +0.39% | 53.8만 |
|---|
| 2026.04.28 | ₩20,601 | ₩20,935 | ₩20,481 | ₩20,801 | +0.97% | 44.1만 |
|---|
| 2026.04.27 | ₩20,908 | ₩21,015 | ₩20,508 | ₩20,628 | -1.34% | 42만 |
|---|
| 2026.04.24 | ₩20,508 | ₩20,975 | ₩20,508 | ₩20,948 | +2.15% | 23.7만 |
|---|
| 2026.04.23 | ₩21,135 | ₩21,135 | ₩20,428 | ₩20,508 | -2.97% | 20.3만 |
|---|
| 2026.04.22 | ₩20,948 | ₩21,228 | ₩20,948 | ₩21,108 | +0.76% | 21.8만 |
|---|
| 2026.04.21 | ₩21,362 | ₩21,455 | ₩20,855 | ₩20,855 | -2.37% | 26.1만 |
|---|
| 2026.04.20 | ₩21,362 | ₩21,669 | ₩21,362 | ₩21,389 | +0.12% | 34.3만 |
|---|
| 2026.04.17 | ₩21,415 | ₩21,829 | ₩21,362 | ₩21,522 | +0.50% | 57.7만 |
|---|
| 2026.04.16 | ₩21,415 | ₩21,509 | ₩21,228 | ₩21,335 | -0.37% | 27.2만 |
|---|
| 2026.04.15 | ₩21,108 | ₩21,549 | ₩21,108 | ₩21,522 | +1.96% | 33.1만 |
|---|
| 2026.04.14 | ₩20,601 | ₩21,135 | ₩20,588 | ₩21,108 | +2.46% | 27.3만 |
|---|
| 2026.04.13 | ₩19,841 | ₩20,655 | ₩19,841 | ₩20,548 | +3.56% | 40.4만 |
|---|
| 2026.04.10 | ₩19,881 | ₩20,348 | ₩19,761 | ₩20,028 | +0.74% | 47.2만 |
|---|
| 2026.04.09 | ₩19,694 | ₩19,881 | ₩19,547 | ₩19,827 | +0.68% | 21.4만 |
|---|
| 2026.04.08 | ₩19,934 | ₩20,108 | ₩19,574 | ₩19,721 | -1.07% | 20.1만 |
|---|
| 2026.04.07 | ₩19,574 | ₩19,681 | ₩19,427 | ₩19,547 | -0.14% | 24.2만 |
|---|
| 2026.04.06 | ₩19,360 | ₩19,721 | ₩19,360 | ₩19,641 | +1.45% | 37.7만 |
|---|
| 2026.04.02 | ₩18,827 | ₩19,507 | ₩18,760 | ₩19,480 | +3.47% | 29.3만 |
|---|
| 2026.04.01 | ₩19,120 | ₩19,334 | ₩18,680 | ₩19,040 | -0.42% | 27.9만 |
|---|
| 2026.03.31 | ₩18,947 | ₩19,147 | ₩18,733 | ₩19,094 | +0.77% | 29.8만 |
|---|
| 2026.03.30 | ₩18,546 | ₩18,920 | ₩18,506 | ₩18,747 | +1.08% | 31.9만 |
|---|
| 2026.03.27 | ₩18,880 | ₩18,973 | ₩18,533 | ₩18,560 | -1.70% | 39만 |
|---|
| 2026.03.26 | ₩19,094 | ₩19,334 | ₩18,867 | ₩18,893 | -1.05% | 25.5만 |
|---|
| 2026.03.25 | ₩19,067 | ₩19,214 | ₩18,867 | ₩19,067 | 0.00% | 19.7만 |
|---|
| 2026.03.24 | ₩19,080 | ₩19,214 | ₩18,867 | ₩18,880 | -1.05% | 24.8만 |
|---|
| 2026.03.23 | ₩18,960 | ₩19,360 | ₩18,693 | ₩19,214 | +1.34% | 22.8만 |
|---|
| 2026.03.20 | ₩19,120 | ₩19,267 | ₩18,760 | ₩18,760 | -1.88% | 73.9만 |
|---|
| 2026.03.19 | ₩18,987 | ₩19,227 | ₩18,947 | ₩19,107 | +0.63% | 28.7만 |
|---|
| 2026.03.18 | ₩19,013 | ₩19,347 | ₩19,013 | ₩19,054 | +0.21% | 31.2만 |
|---|
| 2026.03.17 | ₩18,627 | ₩19,227 | ₩18,627 | ₩19,080 | +2.44% | 41.1만 |
|---|
| 2026.03.16 | ₩18,613 | ₩18,653 | ₩18,386 | ₩18,573 | -0.22% | 38.3만 |
|---|
| 2026.03.13 | ₩18,440 | ₩18,747 | ₩18,386 | ₩18,453 | +0.07% | 46.4만 |
|---|
| 2026.03.12 | ₩19,280 | ₩19,307 | ₩18,973 | ₩18,973 | -1.59% | 38.6만 |
|---|
| 2026.03.11 | ₩19,614 | ₩19,774 | ₩19,267 | ₩19,440 | -0.88% | 30.3만 |
|---|
| 2026.03.10 | ₩19,587 | ₩19,907 | ₩19,360 | ₩19,641 | +0.27% | 36.8만 |
|---|
| 2026.03.09 | ₩19,227 | ₩19,334 | ₩18,840 | ₩19,280 | +0.28% | 30.9만 |
|---|
| 2026.03.06 | ₩19,467 | ₩19,547 | ₩19,134 | ₩19,334 | -0.69% | 29.6만 |
|---|
| 2026.03.05 | ₩19,681 | ₩19,881 | ₩19,414 | ₩19,454 | -1.15% | 24.9만 |
|---|
| 2026.03.04 | ₩19,707 | ₩19,974 | ₩19,614 | ₩19,681 | -0.14% | 22만 |
|---|
| 2026.03.03 | ₩19,400 | ₩19,814 | ₩19,360 | ₩19,761 | +1.86% | 38.6만 |
|---|
| 2026.03.02 | ₩19,227 | ₩19,801 | ₩18,920 | ₩19,667 | +2.29% | 34.6만 |
|---|
| 2026.02.27 | ₩20,094 | ₩20,094 | ₩19,214 | ₩19,240 | -4.25% | 44.2만 |
|---|
| 2026.02.26 | ₩20,201 | ₩20,401 | ₩19,947 | ₩20,228 | +0.13% | 28.6만 |
|---|
| 2026.02.25 | ₩19,681 | ₩20,228 | ₩19,280 | ₩20,201 | +2.64% | 34만 |
|---|
| 2026.02.24 | ₩19,227 | ₩19,547 | ₩19,174 | ₩19,547 | +1.67% | 48.5만 |
|---|
| 2026.02.23 | ₩19,827 | ₩19,907 | ₩19,187 | ₩19,227 | -3.03% | 71.4만 |
|---|
| 2026.02.20 | ₩19,667 | ₩20,148 | ₩19,387 | ₩19,827 | +0.81% | 69.6만 |
|---|
| 2026.02.19 | ₩19,974 | ₩19,974 | ₩19,454 | ₩19,827 | -0.73% | 39.2만 |
|---|
| 2026.02.18 | ₩19,934 | ₩20,161 | ₩19,814 | ₩19,974 | +0.20% | 12.9만 |
|---|
| 2026.02.17 | ₩20,014 | ₩20,214 | ₩19,827 | ₩19,961 | -0.27% | 22.6만 |
|---|
| 2026.02.13 | ₩20,081 | ₩20,294 | ₩19,827 | ₩20,014 | -0.33% | 29.1만 |
|---|
| 2026.02.12 | ₩20,094 | ₩20,254 | ₩19,694 | ₩20,081 | -0.07% | 32.4만 |
|---|
| 2026.02.11 | ₩20,361 | ₩20,361 | ₩19,974 | ₩20,094 | -1.31% | 19.4만 |
|---|
| 2026.02.10 | ₩20,441 | ₩20,441 | ₩20,228 | ₩20,348 | -0.46% | 19.7만 |
|---|
| 2026.02.09 | ₩20,241 | ₩20,508 | ₩20,108 | ₩20,361 | +0.59% | 29.5만 |
|---|
| 2026.02.06 | ₩20,014 | ₩20,374 | ₩19,988 | ₩20,268 | +1.27% | 31.7만 |
|---|
| 2026.02.05 | ₩20,174 | ₩20,214 | ₩19,894 | ₩20,041 | -0.66% | 50만 |
|---|
| 2026.02.04 | ₩19,627 | ₩20,294 | ₩19,627 | ₩20,214 | +2.99% | 40.9만 |
|---|
| 2026.02.03 | ₩19,854 | ₩19,881 | ₩19,440 | ₩19,641 | -1.08% | 33.7만 |
|---|
| 2026.02.02 | ₩19,961 | ₩20,028 | ₩19,614 | ₩19,947 | -0.07% | 25.6만 |
|---|
| 2026.01.30 | ₩19,961 | ₩20,068 | ₩19,734 | ₩20,014 | +0.27% | 28.2만 |
|---|
| 2026.01.29 | ₩19,867 | ₩19,988 | ₩19,694 | ₩19,961 | +0.47% | 23.1만 |
|---|
| 2026.01.28 | ₩20,028 | ₩20,214 | ₩19,814 | ₩19,867 | -0.80% | 20.3만 |
|---|
| 2026.01.27 | ₩19,947 | ₩20,268 | ₩19,894 | ₩20,094 | +0.74% | 19.1만 |
|---|
| 2026.01.26 | ₩20,161 | ₩20,161 | ₩19,774 | ₩19,934 | -1.13% | 34.6만 |
|---|
| 2026.01.23 | ₩20,374 | ₩20,414 | ₩20,134 | ₩20,188 | -0.92% | 17.7만 |
|---|
| 2026.01.22 | ₩20,508 | ₩20,615 | ₩20,361 | ₩20,401 | -0.52% | 14.4만 |
|---|
| 2026.01.21 | ₩20,281 | ₩20,588 | ₩20,281 | ₩20,481 | +0.99% | 14.3만 |
|---|
| 2026.01.20 | ₩20,388 | ₩20,388 | ₩20,134 | ₩20,254 | -0.65% | 32.2만 |
|---|
| 2026.01.16 | ₩20,628 | ₩20,708 | ₩20,441 | ₩20,481 | -0.71% | 20.4만 |
|---|
| 2026.01.15 | ₩20,414 | ₩20,801 | ₩20,401 | ₩20,735 | +1.57% | 21.3만 |
|---|
| 2026.01.14 | ₩20,201 | ₩20,481 | ₩20,094 | ₩20,428 | +1.12% | 24.1만 |
|---|
| 2026.01.13 | ₩20,414 | ₩20,455 | ₩20,148 | ₩20,228 | -0.92% | 23.1만 |
|---|
| 2026.01.12 | ₩20,628 | ₩20,695 | ₩20,374 | ₩20,388 | -1.16% | 17만 |
|---|
| 2026.01.09 | ₩20,695 | ₩20,922 | ₩20,628 | ₩20,668 | -0.13% | 22.3만 |
|---|
| 2026.01.08 | ₩20,068 | ₩20,828 | ₩20,068 | ₩20,695 | +3.13% | 30.8만 |
|---|
| 2026.01.07 | ₩20,481 | ₩20,615 | ₩20,108 | ₩20,148 | -1.63% | 23.7만 |
|---|
| 2026.01.06 | ₩20,735 | ₩20,735 | ₩20,468 | ₩20,561 | -0.84% | 18.4만 |
|---|
| 2026.01.05 | ₩20,495 | ₩20,841 | ₩20,495 | ₩20,708 | +1.04% | 29.5만 |
|---|
| 2026.01.02 | ₩20,628 | ₩20,815 | ₩20,468 | ₩20,588 | -0.19% | 27.8만 |
|---|
| 2025.12.31 | ₩20,628 | ₩20,748 | ₩20,521 | ₩20,628 | 0.00% | 16.3만 |
|---|
| 2025.12.30 | ₩20,348 | ₩20,655 | ₩20,334 | ₩20,628 | +1.38% | 37.4만 |
|---|
| 2025.12.29 | ₩20,575 | ₩20,775 | ₩20,401 | ₩20,414 | -0.78% | 31.3만 |
|---|
| 2025.12.26 | ₩20,441 | ₩20,681 | ₩20,388 | ₩20,601 | +0.78% | 31.3만 |
|---|
| 2025.12.24 | ₩20,161 | ₩20,388 | ₩20,028 | ₩20,361 | +0.99% | 22.2만 |
|---|
| 2025.12.23 | ₩20,348 | ₩20,455 | ₩20,214 | ₩20,268 | -0.39% | 24.3만 |
|---|
| 2025.12.22 | ₩20,414 | ₩20,521 | ₩20,308 | ₩20,374 | -0.20% | 35.8만 |
|---|
| 2025.12.19 | ₩20,815 | ₩20,815 | ₩20,374 | ₩20,414 | -1.92% | 38.7만 |
|---|
| 2025.12.18 | ₩20,801 | ₩20,868 | ₩20,628 | ₩20,775 | -0.13% | 28.4만 |
|---|
| 2025.12.17 | ₩20,748 | ₩20,868 | ₩20,708 | ₩20,735 | -0.06% | 17.9만 |
|---|
| 2025.12.16 | ₩20,748 | ₩20,895 | ₩20,601 | ₩20,761 | +0.06% | 20.4만 |
|---|
| 2025.12.15 | ₩20,922 | ₩20,962 | ₩20,548 | ₩20,788 | -0.64% | 28.4만 |
|---|
| 2025.12.12 | ₩21,002 | ₩21,095 | ₩20,828 | ₩20,922 | -0.38% | 34.5만 |
|---|
| 2025.12.11 | ₩21,589 | ₩21,629 | ₩21,348 | ₩21,348 | -1.11% | 28.8만 |
|---|
| 2025.12.10 | ₩21,455 | ₩21,629 | ₩21,415 | ₩21,549 | +0.44% | 26.8만 |
|---|
| 2025.12.09 | ₩21,415 | ₩21,535 | ₩21,389 | ₩21,455 | +0.19% | 24.4만 |
|---|
| 2025.12.08 | ₩21,375 | ₩21,495 | ₩21,308 | ₩21,375 | 0.00% | 35.3만 |
|---|
| 2025.12.05 | ₩21,375 | ₩21,455 | ₩21,348 | ₩21,375 | 0.00% | 44.7만 |
|---|
| 2025.12.04 | ₩21,348 | ₩21,535 | ₩21,295 | ₩21,375 | +0.13% | 18.6만 |
|---|
| 2025.12.03 | ₩21,202 | ₩21,429 | ₩21,202 | ₩21,375 | +0.82% | 16.2만 |
|---|
| 2025.12.02 | ₩21,028 | ₩21,202 | ₩20,948 | ₩21,188 | +0.76% | 16만 |
|---|
| 2025.12.01 | ₩21,255 | ₩21,335 | ₩21,002 | ₩21,055 | -0.94% | 19.6만 |
|---|
| 2025.11.28 | ₩21,188 | ₩21,375 | ₩21,188 | ₩21,255 | +0.31% | 10만 |
|---|
| 2025.11.26 | ₩21,082 | ₩21,335 | ₩21,082 | ₩21,188 | +0.51% | 18.9만 |
|---|
| 2025.11.25 | ₩20,855 | ₩21,148 | ₩20,721 | ₩21,095 | +1.15% | 23.2만 |
|---|
| 2025.11.24 | ₩20,508 | ₩20,855 | ₩20,441 | ₩20,788 | +1.37% | 32.1만 |
|---|
| 2025.11.21 | ₩19,921 | ₩20,495 | ₩19,921 | ₩20,401 | +2.41% | 31.9만 |
|---|
| 2025.11.20 | ₩20,001 | ₩20,174 | ₩19,827 | ₩19,961 | -0.20% | 20.6만 |
|---|
| 2025.11.19 | ₩20,014 | ₩20,174 | ₩19,761 | ₩20,001 | -0.07% | 34.9만 |
|---|
| 2025.11.18 | ₩19,894 | ₩20,068 | ₩19,801 | ₩19,988 | +0.47% | 26.4만 |
|---|
| 2025.11.17 | ₩20,134 | ₩20,481 | ₩19,921 | ₩19,921 | -1.06% | 45.1만 |
|---|
| 2025.11.14 | ₩20,561 | ₩20,615 | ₩20,361 | ₩20,441 | -0.58% | 21.2만 |
|---|
| 2025.11.13 | ₩20,655 | ₩20,908 | ₩20,521 | ₩20,655 | 0.00% | 34.5만 |
|---|
| 2025.11.12 | ₩20,681 | ₩20,922 | ₩20,588 | ₩20,655 | -0.13% | 28.8만 |
|---|
| 2025.11.11 | ₩20,521 | ₩20,815 | ₩20,428 | ₩20,721 | +0.98% | 20만 |
|---|
| 2025.11.10 | ₩20,575 | ₩20,575 | ₩20,374 | ₩20,521 | -0.26% | 19.6만 |
|---|
| 2025.11.07 | ₩20,254 | ₩20,428 | ₩20,001 | ₩20,401 | +0.72% | 21.5만 |
|---|
| 2025.11.06 | ₩20,695 | ₩20,735 | ₩20,161 | ₩20,214 | -2.32% | 25.9만 |
|---|
| 2025.11.05 | ₩20,521 | ₩20,841 | ₩20,254 | ₩20,708 | +0.91% | 42.5만 |
|---|
| 2025.11.04 | ₩20,428 | ₩20,535 | ₩20,374 | ₩20,508 | +0.39% | 29.9만 |
|---|
| 2025.11.03 | ₩20,414 | ₩20,561 | ₩20,188 | ₩20,521 | +0.52% | 18.4만 |
|---|
| 2025.10.31 | ₩20,308 | ₩20,561 | ₩20,214 | ₩20,374 | +0.33% | 20.1만 |
|---|
| 2025.10.30 | ₩20,535 | ₩20,615 | ₩20,068 | ₩20,321 | -1.04% | 27.9만 |
|---|
| 2025.10.29 | ₩20,641 | ₩20,721 | ₩20,334 | ₩20,414 | -1.10% | 26.8만 |
|---|
| 2025.10.28 | ₩20,521 | ₩20,801 | ₩20,428 | ₩20,655 | +0.65% | 30.6만 |
|---|
| 2025.10.27 | ₩20,188 | ₩20,428 | ₩20,148 | ₩20,414 | +1.12% | 33.5만 |
|---|
| 2025.10.24 | ₩19,907 | ₩20,134 | ₩19,907 | ₩20,068 | +0.80% | 45.7만 |
|---|
| 2025.10.23 | ₩19,427 | ₩19,921 | ₩19,387 | ₩19,894 | +2.40% | 35.7만 |
|---|
| 2025.10.22 | ₩19,227 | ₩19,400 | ₩19,147 | ₩19,360 | +0.69% | 25.9만 |
|---|
| 2025.10.21 | ₩19,013 | ₩19,334 | ₩19,013 | ₩19,240 | +1.19% | 36만 |
|---|
| 2025.10.20 | ₩18,907 | ₩19,080 | ₩18,787 | ₩19,054 | +0.78% | 21.9만 |
|---|
| 2025.10.17 | ₩18,680 | ₩18,973 | ₩18,613 | ₩18,880 | +1.07% | 40.7만 |
|---|
| 2025.10.16 | ₩19,214 | ₩19,307 | ₩18,627 | ₩18,627 | -3.06% | 52.9만 |
|---|
| 2025.10.15 | ₩19,414 | ₩19,641 | ₩19,120 | ₩19,227 | -0.96% | 24.6만 |
|---|
| 2025.10.14 | ₩19,000 | ₩19,427 | ₩19,000 | ₩19,334 | +1.76% | 27.2만 |
|---|
| 2025.10.13 | ₩18,813 | ₩19,227 | ₩18,813 | ₩19,107 | +1.56% | 44.1만 |
|---|
| 2025.10.10 | ₩19,000 | ₩19,160 | ₩18,680 | ₩18,773 | -1.19% | 45.1만 |
|---|