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 | ₩15,447 | ₩15,447 | ₩15,180 | ₩15,207 | -1.56% | 37.4만 |
| 2026.10.08 | ₩15,260 | ₩15,447 | ₩15,233 | ₩15,380 | +0.79% | 41.6만 |
| 2026.10.07 | ₩15,220 | ₩15,287 | ₩15,019 | ₩15,287 | +0.44% | 35.6만 |
| 2026.10.06 | ₩15,287 | ₩15,461 | ₩15,273 | ₩15,287 | 0.00% | 26.9만 |
| 2026.10.05 | ₩15,380 | ₩15,541 | ₩15,273 | ₩15,300 | -0.52% | 32.1만 |
| 2026.10.02 | ₩15,648 | ₩15,688 | ₩15,380 | ₩15,447 | -1.28% | 38.1만 |
| 2026.10.01 | ₩15,487 | ₩15,621 | ₩15,354 | ₩15,608 | +0.78% | 35.8만 |
| 2026.09.30 | ₩15,715 | ₩15,715 | ₩15,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,501 |
| -1.36% |
| 40.5만 |
| 2026.09.29 | ₩15,581 | ₩15,835 | ₩15,568 | ₩15,661 | +0.52% | 42.2만 |
|---|
| 2026.09.28 | ₩15,701 | ₩15,715 | ₩15,421 | ₩15,568 | -0.85% | 40.7만 |
|---|
| 2026.09.25 | ₩15,621 | ₩15,728 | ₩15,487 | ₩15,701 | +0.51% | 42.7만 |
|---|
| 2026.09.24 | ₩15,728 | ₩15,782 | ₩15,568 | ₩15,621 | -0.68% | 46만 |
|---|
| 2026.09.23 | ₩15,982 | ₩16,009 | ₩15,728 | ₩15,742 | -1.51% | 38.9만 |
|---|
| 2026.09.22 | ₩16,063 | ₩16,143 | ₩15,929 | ₩15,982 | -0.50% | 36.5만 |
|---|
| 2026.09.21 | ₩16,116 | ₩16,143 | ₩15,996 | ₩16,089 | -0.17% | 56.3만 |
|---|
| 2026.09.18 | ₩16,330 | ₩16,384 | ₩16,036 | ₩16,049 | -1.72% | 30.9만 |
|---|
| 2026.09.17 | ₩16,156 | ₩16,544 | ₩16,156 | ₩16,384 | +1.41% | 29.3만 |
|---|
| 2026.09.16 | ₩16,156 | ₩16,210 | ₩16,009 | ₩16,089 | -0.41% | 43.2만 |
|---|
| 2026.09.15 | ₩16,143 | ₩16,183 | ₩16,036 | ₩16,143 | 0.00% | 29.3만 |
|---|
| 2026.09.14 | ₩16,384 | ₩16,424 | ₩16,116 | ₩16,210 | -1.06% | 45.4만 |
|---|
| 2026.09.11 | ₩16,303 | ₩16,303 | ₩16,022 | ₩16,156 | -0.90% | 43.7만 |
|---|
| 2026.09.10 | ₩16,624 | ₩16,664 | ₩16,477 | ₩16,477 | -0.88% | 43.5만 |
|---|
| 2026.09.09 | ₩16,718 | ₩16,731 | ₩16,557 | ₩16,598 | -0.72% | 44.5만 |
|---|
| 2026.09.08 | ₩16,771 | ₩16,852 | ₩16,638 | ₩16,664 | -0.64% | 32.2만 |
|---|
| 2026.09.04 | ₩16,838 | ₩16,932 | ₩16,785 | ₩16,811 | -0.16% | 17.7만 |
|---|
| 2026.09.03 | ₩17,066 | ₩17,132 | ₩16,731 | ₩16,892 | -1.02% | 29.3만 |
|---|
| 2026.09.02 | ₩16,972 | ₩17,079 | ₩16,905 | ₩16,985 | +0.08% | 23.4만 |
|---|
| 2026.09.01 | ₩17,132 | ₩17,146 | ₩16,892 | ₩16,918 | -1.25% | 33.6만 |
|---|
| 2026.08.31 | ₩16,771 | ₩17,173 | ₩16,771 | ₩17,039 | +1.59% | 28.5만 |
|---|
| 2026.08.28 | ₩16,718 | ₩16,878 | ₩16,691 | ₩16,745 | +0.16% | 26.2만 |
|---|
| 2026.08.27 | ₩16,691 | ₩16,811 | ₩16,544 | ₩16,691 | 0.00% | 30.7만 |
|---|
| 2026.08.26 | ₩16,838 | ₩16,932 | ₩16,691 | ₩16,731 | -0.64% | 27.5만 |
|---|
| 2026.08.25 | ₩16,945 | ₩16,959 | ₩16,811 | ₩16,852 | -0.55% | 28.3만 |
|---|
| 2026.08.24 | ₩16,905 | ₩17,025 | ₩16,785 | ₩16,999 | +0.55% | 42.5만 |
|---|
| 2026.08.21 | ₩16,852 | ₩16,959 | ₩16,678 | ₩16,892 | +0.24% | 42.4만 |
|---|
| 2026.08.20 | ₩16,932 | ₩17,119 | ₩16,798 | ₩16,825 | -0.63% | 60.2만 |
|---|
| 2026.08.19 | ₩16,985 | ₩17,119 | ₩16,945 | ₩17,025 | +0.24% | 25.3만 |
|---|
| 2026.08.18 | ₩16,945 | ₩17,039 | ₩16,892 | ₩16,918 | -0.16% | 24.4만 |
|---|
| 2026.08.17 | ₩17,239 | ₩17,239 | ₩16,905 | ₩16,945 | -1.71% | 32.2만 |
|---|
| 2026.08.14 | ₩17,440 | ₩17,560 | ₩17,226 | ₩17,239 | -1.15% | 21만 |
|---|
| 2026.08.13 | ₩17,213 | ₩17,547 | ₩17,213 | ₩17,440 | +1.32% | 38.1만 |
|---|
| 2026.08.12 | ₩17,293 | ₩17,306 | ₩17,132 | ₩17,159 | -0.77% | 24.9만 |
|---|
| 2026.08.11 | ₩17,186 | ₩17,360 | ₩17,092 | ₩17,306 | +0.70% | 39.9만 |
|---|
| 2026.08.10 | ₩17,480 | ₩17,480 | ₩17,119 | ₩17,346 | -0.77% | 25.6만 |
|---|
| 2026.08.07 | ₩17,333 | ₩17,654 | ₩17,253 | ₩17,520 | +1.08% | 39.8만 |
|---|
| 2026.08.06 | ₩16,972 | ₩17,427 | ₩16,811 | ₩17,293 | +1.89% | 54.4만 |
|---|
| 2026.08.05 | ₩17,199 | ₩17,360 | ₩16,678 | ₩16,932 | -1.56% | 63.4만 |
|---|
| 2026.08.04 | ₩17,400 | ₩17,627 | ₩17,346 | ₩17,627 | +1.31% | 40.9만 |
|---|
| 2026.08.03 | ₩16,852 | ₩17,520 | ₩16,852 | ₩17,387 | +3.17% | 45.5만 |
|---|
| 2026.07.31 | ₩17,066 | ₩17,226 | ₩16,731 | ₩16,825 | -1.41% | 33.3만 |
|---|
| 2026.07.30 | ₩17,199 | ₩17,213 | ₩16,825 | ₩17,066 | -0.78% | 24.6만 |
|---|
| 2026.07.29 | ₩17,520 | ₩17,587 | ₩17,226 | ₩17,266 | -1.45% | 35.6만 |
|---|
| 2026.07.28 | ₩17,427 | ₩17,627 | ₩17,306 | ₩17,346 | -0.46% | 187.4만 |
|---|
| 2026.07.27 | ₩17,373 | ₩17,601 | ₩17,293 | ₩17,293 | -0.46% | 32.9만 |
|---|
| 2026.07.24 | ₩17,266 | ₩17,453 | ₩17,226 | ₩17,306 | +0.23% | 16.7만 |
|---|
| 2026.07.23 | ₩17,520 | ₩17,534 | ₩17,092 | ₩17,226 | -1.68% | 32.5만 |
|---|
| 2026.07.22 | ₩17,734 | ₩17,881 | ₩17,507 | ₩17,574 | -0.90% | 61.6만 |
|---|
| 2026.07.21 | ₩17,320 | ₩17,721 | ₩17,293 | ₩17,694 | +2.16% | 35만 |
|---|
| 2026.07.20 | ₩17,560 | ₩17,587 | ₩17,146 | ₩17,293 | -1.52% | 31.1만 |
|---|
| 2026.07.17 | ₩17,748 | ₩17,841 | ₩17,413 | ₩17,547 | -1.13% | 22.1만 |
|---|
| 2026.07.16 | ₩17,574 | ₩17,801 | ₩17,427 | ₩17,774 | +1.14% | 35만 |
|---|
| 2026.07.15 | ₩17,574 | ₩17,761 | ₩17,574 | ₩17,681 | +0.61% | 19.6만 |
|---|
| 2026.07.14 | ₩17,253 | ₩17,601 | ₩17,253 | ₩17,467 | +1.24% | 19.9만 |
|---|
| 2026.07.13 | ₩17,507 | ₩17,587 | ₩17,226 | ₩17,306 | -1.15% | 27.7만 |
|---|
| 2026.07.10 | ₩17,106 | ₩17,494 | ₩17,106 | ₩17,346 | +1.41% | 27.5만 |
|---|
| 2026.07.09 | ₩17,052 | ₩17,106 | ₩16,798 | ₩16,959 | -0.55% | 32.6만 |
|---|
| 2026.07.08 | ₩16,771 | ₩17,146 | ₩16,718 | ₩17,066 | +1.75% | 24.3만 |
|---|
| 2026.07.07 | ₩16,959 | ₩17,306 | ₩16,825 | ₩16,852 | -0.63% | 33.6만 |
|---|
| 2026.07.06 | ₩16,598 | ₩17,239 | ₩16,517 | ₩17,186 | +3.55% | 244.9만 |
|---|
| 2026.07.02 | ₩16,584 | ₩16,771 | ₩16,450 | ₩16,531 | -0.32% | 34.7만 |
|---|
| 2026.07.01 | ₩16,504 | ₩16,852 | ₩16,504 | ₩16,651 | +0.89% | 38.8만 |
|---|
| 2026.06.30 | ₩16,678 | ₩16,785 | ₩16,544 | ₩16,544 | -0.80% | 41.6만 |
|---|
| 2026.06.29 | ₩16,611 | ₩16,758 | ₩16,491 | ₩16,678 | +0.40% | 35.3만 |
|---|
| 2026.06.26 | ₩16,357 | ₩16,664 | ₩16,317 | ₩16,611 | +1.55% | 48.2만 |
|---|
| 2026.06.25 | ₩16,384 | ₩16,544 | ₩16,330 | ₩16,464 | +0.49% | 40.8만 |
|---|
| 2026.06.24 | ₩16,557 | ₩16,557 | ₩16,223 | ₩16,330 | -1.37% | 47.1만 |
|---|
| 2026.06.23 | ₩16,317 | ₩16,651 | ₩16,277 | ₩16,638 | +1.97% | 28.9만 |
|---|
| 2026.06.22 | ₩16,584 | ₩16,678 | ₩16,357 | ₩16,397 | -1.13% | 39.1만 |
|---|
| 2026.06.18 | ₩16,450 | ₩16,691 | ₩16,410 | ₩16,611 | +0.98% | 56.9만 |
|---|
| 2026.06.17 | ₩16,771 | ₩16,785 | ₩16,477 | ₩16,517 | -1.52% | 33.1만 |
|---|
| 2026.06.16 | ₩16,798 | ₩16,999 | ₩16,638 | ₩16,718 | -0.48% | 37.5만 |
|---|
| 2026.06.15 | ₩17,039 | ₩17,079 | ₩16,718 | ₩16,771 | -1.57% | 39.2만 |
|---|
| 2026.06.12 | ₩16,905 | ₩17,092 | ₩16,758 | ₩16,999 | +0.55% | 42.4만 |
|---|
| 2026.06.11 | ₩17,413 | ₩17,440 | ₩17,159 | ₩17,280 | -0.77% | 30.5만 |
|---|
| 2026.06.10 | ₩17,293 | ₩17,560 | ₩17,266 | ₩17,387 | +0.54% | 23.5만 |
|---|
| 2026.06.09 | ₩17,106 | ₩17,293 | ₩17,106 | ₩17,239 | +0.78% | 22만 |
|---|
| 2026.06.08 | ₩17,119 | ₩17,333 | ₩16,771 | ₩17,039 | -0.47% | 33.3만 |
|---|
| 2026.06.05 | ₩17,494 | ₩17,627 | ₩17,106 | ₩17,106 | -2.22% | 30.2만 |
|---|
| 2026.06.04 | ₩17,293 | ₩17,627 | ₩17,293 | ₩17,587 | +1.70% | 30.6만 |
|---|
| 2026.06.03 | ₩17,574 | ₩17,587 | ₩17,239 | ₩17,280 | -1.67% | 37.3만 |
|---|
| 2026.06.02 | ₩17,734 | ₩17,868 | ₩17,708 | ₩17,721 | -0.08% | 24.5만 |
|---|
| 2026.06.01 | ₩17,681 | ₩17,935 | ₩17,614 | ₩17,841 | +0.91% | 31.8만 |
|---|
| 2026.05.29 | ₩17,547 | ₩17,708 | ₩17,427 | ₩17,494 | -0.30% | 23.8만 |
|---|
| 2026.05.28 | ₩17,560 | ₩17,788 | ₩17,547 | ₩17,627 | +0.38% | 22.8만 |
|---|
| 2026.05.27 | ₩17,520 | ₩17,734 | ₩17,520 | ₩17,574 | +0.31% | 20.2만 |
|---|
| 2026.05.26 | ₩17,413 | ₩17,681 | ₩17,413 | ₩17,547 | +0.77% | 29.7만 |
|---|
| 2026.05.22 | ₩17,574 | ₩17,654 | ₩17,280 | ₩17,346 | -1.29% | 30.2만 |
|---|
| 2026.05.21 | ₩17,413 | ₩17,694 | ₩17,360 | ₩17,547 | +0.77% | 27.5만 |
|---|
| 2026.05.20 | ₩17,360 | ₩17,574 | ₩17,173 | ₩17,534 | +1.00% | 37만 |
|---|
| 2026.05.19 | ₩17,587 | ₩17,627 | ₩17,333 | ₩17,333 | -1.44% | 26.5만 |
|---|
| 2026.05.18 | ₩17,627 | ₩17,721 | ₩17,440 | ₩17,587 | -0.23% | 42.5만 |
|---|
| 2026.05.15 | ₩17,387 | ₩17,721 | ₩17,253 | ₩17,694 | +1.77% | 52.8만 |
|---|
| 2026.05.14 | ₩17,387 | ₩17,467 | ₩17,159 | ₩17,293 | -0.54% | 51.8만 |
|---|
| 2026.05.13 | ₩17,560 | ₩17,587 | ₩17,333 | ₩17,387 | -0.99% | 44.4만 |
|---|
| 2026.05.12 | ₩17,721 | ₩17,855 | ₩17,413 | ₩17,547 | -0.98% | 64.1만 |
|---|
| 2026.05.11 | ₩18,002 | ₩18,055 | ₩17,721 | ₩17,748 | -1.41% | 70.6만 |
|---|
| 2026.05.08 | ₩18,537 | ₩18,537 | ₩17,975 | ₩18,042 | -2.67% | 91.4만 |
|---|
| 2026.05.07 | ₩18,577 | ₩18,577 | ₩17,935 | ₩18,269 | -1.66% | 151.6만 |
|---|
| 2026.05.06 | ₩18,871 | ₩19,700 | ₩18,216 | ₩18,657 | -1.13% | 238.6만 |
|---|
| 2026.05.05 | ₩21,292 | ₩21,399 | ₩20,958 | ₩21,359 | +0.31% | 41.9만 |
|---|
| 2026.05.04 | ₩21,145 | ₩21,359 | ₩21,078 | ₩21,319 | +0.82% | 57.4만 |
|---|
| 2026.05.01 | ₩21,185 | ₩21,386 | ₩21,091 | ₩21,198 | +0.06% | 53.2만 |
|---|
| 2026.04.30 | ₩20,891 | ₩21,305 | ₩20,891 | ₩21,131 | +1.15% | 44.5만 |
|---|
| 2026.04.29 | ₩20,837 | ₩20,931 | ₩20,583 | ₩20,917 | +0.39% | 53.8만 |
|---|
| 2026.04.28 | ₩20,650 | ₩20,984 | ₩20,530 | ₩20,851 | +0.97% | 44.1만 |
|---|
| 2026.04.27 | ₩20,958 | ₩21,065 | ₩20,556 | ₩20,677 | -1.34% | 42만 |
|---|
| 2026.04.24 | ₩20,556 | ₩21,024 | ₩20,556 | ₩20,998 | +2.15% | 23.7만 |
|---|
| 2026.04.23 | ₩21,185 | ₩21,185 | ₩20,476 | ₩20,556 | -2.97% | 20.3만 |
|---|
| 2026.04.22 | ₩20,998 | ₩21,279 | ₩20,998 | ₩21,158 | +0.76% | 21.8만 |
|---|
| 2026.04.21 | ₩21,412 | ₩21,506 | ₩20,904 | ₩20,904 | -2.37% | 26.1만 |
|---|
| 2026.04.20 | ₩21,412 | ₩21,720 | ₩21,412 | ₩21,439 | +0.12% | 34.3만 |
|---|
| 2026.04.17 | ₩21,466 | ₩21,880 | ₩21,412 | ₩21,573 | +0.50% | 57.7만 |
|---|
| 2026.04.16 | ₩21,466 | ₩21,559 | ₩21,279 | ₩21,386 | -0.37% | 27.2만 |
|---|
| 2026.04.15 | ₩21,158 | ₩21,599 | ₩21,158 | ₩21,573 | +1.96% | 33.1만 |
|---|
| 2026.04.14 | ₩20,650 | ₩21,185 | ₩20,637 | ₩21,158 | +2.46% | 27.3만 |
|---|
| 2026.04.13 | ₩19,888 | ₩20,703 | ₩19,888 | ₩20,596 | +3.56% | 40.4만 |
|---|
| 2026.04.10 | ₩19,928 | ₩20,396 | ₩19,807 | ₩20,075 | +0.74% | 47.2만 |
|---|
| 2026.04.09 | ₩19,740 | ₩19,928 | ₩19,593 | ₩19,874 | +0.68% | 21.4만 |
|---|
| 2026.04.08 | ₩19,981 | ₩20,155 | ₩19,620 | ₩19,767 | -1.07% | 20.1만 |
|---|
| 2026.04.07 | ₩19,620 | ₩19,727 | ₩19,473 | ₩19,593 | -0.14% | 24.2만 |
|---|
| 2026.04.06 | ₩19,406 | ₩19,767 | ₩19,406 | ₩19,687 | +1.45% | 37.7만 |
|---|
| 2026.04.02 | ₩18,871 | ₩19,553 | ₩18,804 | ₩19,526 | +3.47% | 29.3만 |
|---|
| 2026.04.01 | ₩19,165 | ₩19,379 | ₩18,724 | ₩19,085 | -0.42% | 27.9만 |
|---|
| 2026.03.31 | ₩18,992 | ₩19,192 | ₩18,778 | ₩19,139 | +0.77% | 29.8만 |
|---|
| 2026.03.30 | ₩18,590 | ₩18,965 | ₩18,550 | ₩18,791 | +1.08% | 31.9만 |
|---|
| 2026.03.27 | ₩18,925 | ₩19,018 | ₩18,577 | ₩18,604 | -1.70% | 39만 |
|---|
| 2026.03.26 | ₩19,139 | ₩19,379 | ₩18,911 | ₩18,938 | -1.05% | 25.5만 |
|---|
| 2026.03.25 | ₩19,112 | ₩19,259 | ₩18,911 | ₩19,112 | 0.00% | 19.7만 |
|---|
| 2026.03.24 | ₩19,125 | ₩19,259 | ₩18,911 | ₩18,925 | -1.05% | 24.8만 |
|---|
| 2026.03.23 | ₩19,005 | ₩19,406 | ₩18,737 | ₩19,259 | +1.34% | 22.8만 |
|---|
| 2026.03.20 | ₩19,165 | ₩19,312 | ₩18,804 | ₩18,804 | -1.88% | 73.9만 |
|---|
| 2026.03.19 | ₩19,032 | ₩19,272 | ₩18,992 | ₩19,152 | +0.63% | 28.7만 |
|---|
| 2026.03.18 | ₩19,058 | ₩19,393 | ₩19,058 | ₩19,099 | +0.21% | 31.2만 |
|---|
| 2026.03.17 | ₩18,671 | ₩19,272 | ₩18,671 | ₩19,125 | +2.44% | 41.1만 |
|---|
| 2026.03.16 | ₩18,657 | ₩18,697 | ₩18,430 | ₩18,617 | -0.22% | 38.3만 |
|---|
| 2026.03.13 | ₩18,483 | ₩18,791 | ₩18,430 | ₩18,497 | +0.07% | 46.4만 |
|---|
| 2026.03.12 | ₩19,326 | ₩19,353 | ₩19,018 | ₩19,018 | -1.59% | 38.6만 |
|---|
| 2026.03.11 | ₩19,660 | ₩19,821 | ₩19,312 | ₩19,486 | -0.88% | 30.3만 |
|---|
| 2026.03.10 | ₩19,633 | ₩19,954 | ₩19,406 | ₩19,687 | +0.27% | 36.8만 |
|---|
| 2026.03.09 | ₩19,272 | ₩19,379 | ₩18,885 | ₩19,326 | +0.28% | 30.9만 |
|---|
| 2026.03.06 | ₩19,513 | ₩19,593 | ₩19,179 | ₩19,379 | -0.69% | 29.6만 |
|---|
| 2026.03.05 | ₩19,727 | ₩19,928 | ₩19,460 | ₩19,500 | -1.15% | 24.9만 |
|---|
| 2026.03.04 | ₩19,754 | ₩20,021 | ₩19,660 | ₩19,727 | -0.14% | 22만 |
|---|
| 2026.03.03 | ₩19,446 | ₩19,861 | ₩19,406 | ₩19,807 | +1.86% | 38.6만 |
|---|
| 2026.03.02 | ₩19,272 | ₩19,847 | ₩18,965 | ₩19,714 | +2.29% | 34.6만 |
|---|
| 2026.02.27 | ₩20,142 | ₩20,142 | ₩19,259 | ₩19,286 | -4.25% | 44.2만 |
|---|
| 2026.02.26 | ₩20,249 | ₩20,449 | ₩19,995 | ₩20,275 | +0.13% | 28.6만 |
|---|
| 2026.02.25 | ₩19,727 | ₩20,275 | ₩19,326 | ₩20,249 | +2.64% | 34만 |
|---|
| 2026.02.24 | ₩19,272 | ₩19,593 | ₩19,219 | ₩19,593 | +1.67% | 48.5만 |
|---|
| 2026.02.23 | ₩19,874 | ₩19,954 | ₩19,232 | ₩19,272 | -3.03% | 71.4만 |
|---|
| 2026.02.20 | ₩19,714 | ₩20,195 | ₩19,433 | ₩19,874 | +0.81% | 69.6만 |
|---|
| 2026.02.19 | ₩20,021 | ₩20,021 | ₩19,500 | ₩19,874 | -0.73% | 39.2만 |
|---|
| 2026.02.18 | ₩19,981 | ₩20,209 | ₩19,861 | ₩20,021 | +0.20% | 12.9만 |
|---|
| 2026.02.17 | ₩20,061 | ₩20,262 | ₩19,874 | ₩20,008 | -0.27% | 22.6만 |
|---|
| 2026.02.13 | ₩20,128 | ₩20,342 | ₩19,874 | ₩20,061 | -0.33% | 29.1만 |
|---|
| 2026.02.12 | ₩20,142 | ₩20,302 | ₩19,740 | ₩20,128 | -0.07% | 32.4만 |
|---|
| 2026.02.11 | ₩20,409 | ₩20,409 | ₩20,021 | ₩20,142 | -1.31% | 19.4만 |
|---|
| 2026.02.10 | ₩20,489 | ₩20,489 | ₩20,275 | ₩20,396 | -0.46% | 19.7만 |
|---|
| 2026.02.09 | ₩20,289 | ₩20,556 | ₩20,155 | ₩20,409 | +0.59% | 29.5만 |
|---|
| 2026.02.06 | ₩20,061 | ₩20,423 | ₩20,035 | ₩20,316 | +1.27% | 31.7만 |
|---|
| 2026.02.05 | ₩20,222 | ₩20,262 | ₩19,941 | ₩20,088 | -0.66% | 50만 |
|---|
| 2026.02.04 | ₩19,674 | ₩20,342 | ₩19,674 | ₩20,262 | +2.99% | 40.9만 |
|---|
| 2026.02.03 | ₩19,901 | ₩19,928 | ₩19,486 | ₩19,687 | -1.08% | 33.7만 |
|---|
| 2026.02.02 | ₩20,008 | ₩20,075 | ₩19,660 | ₩19,995 | -0.07% | 25.6만 |
|---|
| 2026.01.30 | ₩20,008 | ₩20,115 | ₩19,781 | ₩20,061 | +0.27% | 28.2만 |
|---|
| 2026.01.29 | ₩19,914 | ₩20,035 | ₩19,740 | ₩20,008 | +0.47% | 23.1만 |
|---|
| 2026.01.28 | ₩20,075 | ₩20,262 | ₩19,861 | ₩19,914 | -0.80% | 20.3만 |
|---|
| 2026.01.27 | ₩19,995 | ₩20,316 | ₩19,941 | ₩20,142 | +0.74% | 19.1만 |
|---|
| 2026.01.26 | ₩20,209 | ₩20,209 | ₩19,821 | ₩19,981 | -1.13% | 34.6만 |
|---|
| 2026.01.23 | ₩20,423 | ₩20,463 | ₩20,182 | ₩20,235 | -0.92% | 17.7만 |
|---|
| 2026.01.22 | ₩20,556 | ₩20,663 | ₩20,409 | ₩20,449 | -0.52% | 14.4만 |
|---|
| 2026.01.21 | ₩20,329 | ₩20,637 | ₩20,329 | ₩20,530 | +0.99% | 14.3만 |
|---|
| 2026.01.20 | ₩20,436 | ₩20,436 | ₩20,182 | ₩20,302 | -0.65% | 32.2만 |
|---|
| 2026.01.16 | ₩20,677 | ₩20,757 | ₩20,489 | ₩20,530 | -0.71% | 20.4만 |
|---|
| 2026.01.15 | ₩20,463 | ₩20,851 | ₩20,449 | ₩20,784 | +1.57% | 21.3만 |
|---|
| 2026.01.14 | ₩20,249 | ₩20,530 | ₩20,142 | ₩20,476 | +1.12% | 24.1만 |
|---|
| 2026.01.13 | ₩20,463 | ₩20,503 | ₩20,195 | ₩20,275 | -0.92% | 23.1만 |
|---|
| 2026.01.12 | ₩20,677 | ₩20,744 | ₩20,423 | ₩20,436 | -1.16% | 17만 |
|---|
| 2026.01.09 | ₩20,744 | ₩20,971 | ₩20,677 | ₩20,717 | -0.13% | 22.3만 |
|---|
| 2026.01.08 | ₩20,115 | ₩20,877 | ₩20,115 | ₩20,744 | +3.13% | 30.8만 |
|---|
| 2026.01.07 | ₩20,530 | ₩20,663 | ₩20,155 | ₩20,195 | -1.63% | 23.7만 |
|---|
| 2026.01.06 | ₩20,784 | ₩20,784 | ₩20,516 | ₩20,610 | -0.84% | 18.4만 |
|---|
| 2026.01.05 | ₩20,543 | ₩20,891 | ₩20,543 | ₩20,757 | +1.04% | 29.5만 |
|---|
| 2026.01.02 | ₩20,677 | ₩20,864 | ₩20,516 | ₩20,637 | -0.19% | 27.8만 |
|---|
| 2025.12.31 | ₩20,677 | ₩20,797 | ₩20,570 | ₩20,677 | 0.00% | 16.3만 |
|---|
| 2025.12.30 | ₩20,396 | ₩20,703 | ₩20,382 | ₩20,677 | +1.38% | 37.4만 |
|---|
| 2025.12.29 | ₩20,623 | ₩20,824 | ₩20,449 | ₩20,463 | -0.78% | 31.3만 |
|---|
| 2025.12.26 | ₩20,489 | ₩20,730 | ₩20,436 | ₩20,650 | +0.78% | 31.3만 |
|---|
| 2025.12.24 | ₩20,209 | ₩20,436 | ₩20,075 | ₩20,409 | +0.99% | 22.2만 |
|---|
| 2025.12.23 | ₩20,396 | ₩20,503 | ₩20,262 | ₩20,316 | -0.39% | 24.3만 |
|---|
| 2025.12.22 | ₩20,463 | ₩20,570 | ₩20,356 | ₩20,423 | -0.20% | 35.8만 |
|---|
| 2025.12.19 | ₩20,864 | ₩20,864 | ₩20,423 | ₩20,463 | -1.92% | 38.7만 |
|---|
| 2025.12.18 | ₩20,851 | ₩20,917 | ₩20,677 | ₩20,824 | -0.13% | 28.4만 |
|---|
| 2025.12.17 | ₩20,797 | ₩20,917 | ₩20,757 | ₩20,784 | -0.06% | 17.9만 |
|---|
| 2025.12.16 | ₩20,797 | ₩20,944 | ₩20,650 | ₩20,810 | +0.06% | 20.4만 |
|---|
| 2025.12.15 | ₩20,971 | ₩21,011 | ₩20,596 | ₩20,837 | -0.64% | 28.4만 |
|---|
| 2025.12.12 | ₩21,051 | ₩21,145 | ₩20,877 | ₩20,971 | -0.38% | 34.5만 |
|---|
| 2025.12.11 | ₩21,640 | ₩21,680 | ₩21,399 | ₩21,399 | -1.11% | 28.8만 |
|---|
| 2025.12.10 | ₩21,506 | ₩21,680 | ₩21,466 | ₩21,599 | +0.44% | 26.8만 |
|---|
| 2025.12.09 | ₩21,466 | ₩21,586 | ₩21,439 | ₩21,506 | +0.19% | 24.4만 |
|---|
| 2025.12.08 | ₩21,426 | ₩21,546 | ₩21,359 | ₩21,426 | 0.00% | 35.3만 |
|---|
| 2025.12.05 | ₩21,426 | ₩21,506 | ₩21,399 | ₩21,426 | 0.00% | 44.7만 |
|---|
| 2025.12.04 | ₩21,399 | ₩21,586 | ₩21,345 | ₩21,426 | +0.13% | 18.6만 |
|---|
| 2025.12.03 | ₩21,252 | ₩21,479 | ₩21,252 | ₩21,426 | +0.82% | 16.2만 |
|---|
| 2025.12.02 | ₩21,078 | ₩21,252 | ₩20,998 | ₩21,238 | +0.76% | 16만 |
|---|
| 2025.12.01 | ₩21,305 | ₩21,386 | ₩21,051 | ₩21,105 | -0.94% | 19.6만 |
|---|
| 2025.11.28 | ₩21,238 | ₩21,426 | ₩21,238 | ₩21,305 | +0.31% | 10만 |
|---|
| 2025.11.26 | ₩21,131 | ₩21,386 | ₩21,131 | ₩21,238 | +0.51% | 18.9만 |
|---|
| 2025.11.25 | ₩20,904 | ₩21,198 | ₩20,770 | ₩21,145 | +1.15% | 23.2만 |
|---|
| 2025.11.24 | ₩20,556 | ₩20,904 | ₩20,489 | ₩20,837 | +1.37% | 32.1만 |
|---|
| 2025.11.21 | ₩19,968 | ₩20,543 | ₩19,968 | ₩20,449 | +2.41% | 31.9만 |
|---|
| 2025.11.20 | ₩20,048 | ₩20,222 | ₩19,874 | ₩20,008 | -0.20% | 20.6만 |
|---|
| 2025.11.19 | ₩20,061 | ₩20,222 | ₩19,807 | ₩20,048 | -0.07% | 34.9만 |
|---|
| 2025.11.18 | ₩19,941 | ₩20,115 | ₩19,847 | ₩20,035 | +0.47% | 26.4만 |
|---|
| 2025.11.17 | ₩20,182 | ₩20,530 | ₩19,968 | ₩19,968 | -1.06% | 45.1만 |
|---|
| 2025.11.14 | ₩20,610 | ₩20,663 | ₩20,409 | ₩20,489 | -0.58% | 21.2만 |
|---|
| 2025.11.13 | ₩20,703 | ₩20,958 | ₩20,570 | ₩20,703 | 0.00% | 34.5만 |
|---|
| 2025.11.12 | ₩20,730 | ₩20,971 | ₩20,637 | ₩20,703 | -0.13% | 28.8만 |
|---|
| 2025.11.11 | ₩20,570 | ₩20,864 | ₩20,476 | ₩20,770 | +0.98% | 20만 |
|---|
| 2025.11.10 | ₩20,623 | ₩20,623 | ₩20,423 | ₩20,570 | -0.26% | 19.6만 |
|---|
| 2025.11.07 | ₩20,302 | ₩20,476 | ₩20,048 | ₩20,449 | +0.72% | 21.5만 |
|---|
| 2025.11.06 | ₩20,744 | ₩20,784 | ₩20,209 | ₩20,262 | -2.32% | 25.9만 |
|---|
| 2025.11.05 | ₩20,570 | ₩20,891 | ₩20,302 | ₩20,757 | +0.91% | 42.5만 |
|---|
| 2025.11.04 | ₩20,476 | ₩20,583 | ₩20,423 | ₩20,556 | +0.39% | 29.9만 |
|---|
| 2025.11.03 | ₩20,463 | ₩20,610 | ₩20,235 | ₩20,570 | +0.52% | 18.4만 |
|---|
| 2025.10.31 | ₩20,356 | ₩20,610 | ₩20,262 | ₩20,423 | +0.33% | 20.1만 |
|---|
| 2025.10.30 | ₩20,583 | ₩20,663 | ₩20,115 | ₩20,369 | -1.04% | 27.9만 |
|---|
| 2025.10.29 | ₩20,690 | ₩20,770 | ₩20,382 | ₩20,463 | -1.10% | 26.8만 |
|---|
| 2025.10.28 | ₩20,570 | ₩20,851 | ₩20,476 | ₩20,703 | +0.65% | 30.6만 |
|---|
| 2025.10.27 | ₩20,235 | ₩20,476 | ₩20,195 | ₩20,463 | +1.12% | 33.5만 |
|---|
| 2025.10.24 | ₩19,954 | ₩20,182 | ₩19,954 | ₩20,115 | +0.80% | 45.7만 |
|---|
| 2025.10.23 | ₩19,473 | ₩19,968 | ₩19,433 | ₩19,941 | +2.40% | 35.7만 |
|---|
| 2025.10.22 | ₩19,272 | ₩19,446 | ₩19,192 | ₩19,406 | +0.69% | 25.9만 |
|---|
| 2025.10.21 | ₩19,058 | ₩19,379 | ₩19,058 | ₩19,286 | +1.19% | 36만 |
|---|
| 2025.10.20 | ₩18,951 | ₩19,125 | ₩18,831 | ₩19,099 | +0.78% | 21.9만 |
|---|
| 2025.10.17 | ₩18,724 | ₩19,018 | ₩18,657 | ₩18,925 | +1.07% | 40.7만 |
|---|
| 2025.10.16 | ₩19,259 | ₩19,353 | ₩18,671 | ₩18,671 | -3.06% | 52.9만 |
|---|
| 2025.10.15 | ₩19,460 | ₩19,687 | ₩19,165 | ₩19,272 | -0.96% | 24.6만 |
|---|
| 2025.10.14 | ₩19,045 | ₩19,473 | ₩19,045 | ₩19,379 | +1.76% | 27.2만 |
|---|
| 2025.10.13 | ₩18,858 | ₩19,272 | ₩18,858 | ₩19,152 | +1.56% | 44.1만 |
|---|
| 2025.10.10 | ₩19,045 | ₩19,205 | ₩18,724 | ₩18,818 | -1.19% | 45.1만 |
|---|