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 | ₩15,466 | ₩15,466 | ₩15,199 | ₩15,225 | -1.56% | 37.4만 |
| 2026.10.08 | ₩15,279 | ₩15,466 | ₩15,252 | ₩15,399 | +0.79% | 41.6만 |
| 2026.10.07 | ₩15,239 | ₩15,306 | ₩15,038 | ₩15,306 | +0.44% | 35.6만 |
| 2026.10.06 | ₩15,306 | ₩15,480 | ₩15,292 | ₩15,306 | 0.00% | 26.9만 |
| 2026.10.05 | ₩15,399 | ₩15,560 | ₩15,292 | ₩15,319 | -0.52% | 32.1만 |
| 2026.10.02 | ₩15,667 | ₩15,707 | ₩15,399 | ₩15,466 | -1.28% | 38.1만 |
| 2026.10.01 | ₩15,507 | ₩15,640 | ₩15,373 | ₩15,627 | +0.78% | 35.8만 |
| 2026.09.30 | ₩15,734 | ₩15,734 | ₩15,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,520 |
| -1.36% |
| 40.5만 |
| 2026.09.29 | ₩15,600 | ₩15,855 | ₩15,587 | ₩15,681 | +0.52% | 42.2만 |
|---|
| 2026.09.28 | ₩15,721 | ₩15,734 | ₩15,440 | ₩15,587 | -0.85% | 40.7만 |
|---|
| 2026.09.25 | ₩15,640 | ₩15,748 | ₩15,507 | ₩15,721 | +0.51% | 42.7만 |
|---|
| 2026.09.24 | ₩15,748 | ₩15,801 | ₩15,587 | ₩15,640 | -0.68% | 46만 |
|---|
| 2026.09.23 | ₩16,002 | ₩16,029 | ₩15,748 | ₩15,761 | -1.51% | 38.9만 |
|---|
| 2026.09.22 | ₩16,082 | ₩16,163 | ₩15,948 | ₩16,002 | -0.50% | 36.5만 |
|---|
| 2026.09.21 | ₩16,136 | ₩16,163 | ₩16,015 | ₩16,109 | -0.17% | 56.3만 |
|---|
| 2026.09.18 | ₩16,350 | ₩16,404 | ₩16,056 | ₩16,069 | -1.72% | 30.9만 |
|---|
| 2026.09.17 | ₩16,176 | ₩16,564 | ₩16,176 | ₩16,404 | +1.41% | 29.3만 |
|---|
| 2026.09.16 | ₩16,176 | ₩16,230 | ₩16,029 | ₩16,109 | -0.41% | 43.2만 |
|---|
| 2026.09.15 | ₩16,163 | ₩16,203 | ₩16,056 | ₩16,163 | 0.00% | 29.3만 |
|---|
| 2026.09.14 | ₩16,404 | ₩16,444 | ₩16,136 | ₩16,230 | -1.06% | 45.4만 |
|---|
| 2026.09.11 | ₩16,323 | ₩16,323 | ₩16,042 | ₩16,176 | -0.90% | 43.7만 |
|---|
| 2026.09.10 | ₩16,645 | ₩16,685 | ₩16,497 | ₩16,497 | -0.88% | 43.5만 |
|---|
| 2026.09.09 | ₩16,739 | ₩16,752 | ₩16,578 | ₩16,618 | -0.72% | 44.5만 |
|---|
| 2026.09.08 | ₩16,792 | ₩16,872 | ₩16,658 | ₩16,685 | -0.64% | 32.2만 |
|---|
| 2026.09.04 | ₩16,859 | ₩16,953 | ₩16,805 | ₩16,832 | -0.16% | 17.7만 |
|---|
| 2026.09.03 | ₩17,087 | ₩17,154 | ₩16,752 | ₩16,913 | -1.02% | 29.3만 |
|---|
| 2026.09.02 | ₩16,993 | ₩17,100 | ₩16,926 | ₩17,006 | +0.08% | 23.4만 |
|---|
| 2026.09.01 | ₩17,154 | ₩17,167 | ₩16,913 | ₩16,939 | -1.25% | 33.6만 |
|---|
| 2026.08.31 | ₩16,792 | ₩17,194 | ₩16,792 | ₩17,060 | +1.59% | 28.5만 |
|---|
| 2026.08.28 | ₩16,739 | ₩16,899 | ₩16,712 | ₩16,765 | +0.16% | 26.2만 |
|---|
| 2026.08.27 | ₩16,712 | ₩16,832 | ₩16,564 | ₩16,712 | 0.00% | 30.7만 |
|---|
| 2026.08.26 | ₩16,859 | ₩16,953 | ₩16,712 | ₩16,752 | -0.64% | 27.5만 |
|---|
| 2026.08.25 | ₩16,966 | ₩16,980 | ₩16,832 | ₩16,872 | -0.55% | 28.3만 |
|---|
| 2026.08.24 | ₩16,926 | ₩17,046 | ₩16,805 | ₩17,020 | +0.55% | 42.5만 |
|---|
| 2026.08.21 | ₩16,872 | ₩16,980 | ₩16,698 | ₩16,913 | +0.24% | 42.4만 |
|---|
| 2026.08.20 | ₩16,953 | ₩17,140 | ₩16,819 | ₩16,846 | -0.63% | 60.2만 |
|---|
| 2026.08.19 | ₩17,006 | ₩17,140 | ₩16,966 | ₩17,046 | +0.24% | 25.3만 |
|---|
| 2026.08.18 | ₩16,966 | ₩17,060 | ₩16,913 | ₩16,939 | -0.16% | 24.4만 |
|---|
| 2026.08.17 | ₩17,261 | ₩17,261 | ₩16,926 | ₩16,966 | -1.71% | 32.2만 |
|---|
| 2026.08.14 | ₩17,462 | ₩17,582 | ₩17,247 | ₩17,261 | -1.15% | 21만 |
|---|
| 2026.08.13 | ₩17,234 | ₩17,569 | ₩17,234 | ₩17,462 | +1.32% | 38.1만 |
|---|
| 2026.08.12 | ₩17,314 | ₩17,328 | ₩17,154 | ₩17,180 | -0.77% | 24.9만 |
|---|
| 2026.08.11 | ₩17,207 | ₩17,381 | ₩17,113 | ₩17,328 | +0.70% | 39.9만 |
|---|
| 2026.08.10 | ₩17,502 | ₩17,502 | ₩17,140 | ₩17,368 | -0.77% | 25.6만 |
|---|
| 2026.08.07 | ₩17,354 | ₩17,676 | ₩17,274 | ₩17,542 | +1.08% | 39.8만 |
|---|
| 2026.08.06 | ₩16,993 | ₩17,448 | ₩16,832 | ₩17,314 | +1.89% | 54.4만 |
|---|
| 2026.08.05 | ₩17,221 | ₩17,381 | ₩16,698 | ₩16,953 | -1.56% | 63.4만 |
|---|
| 2026.08.04 | ₩17,421 | ₩17,649 | ₩17,368 | ₩17,649 | +1.31% | 40.9만 |
|---|
| 2026.08.03 | ₩16,872 | ₩17,542 | ₩16,872 | ₩17,408 | +3.17% | 45.5만 |
|---|
| 2026.07.31 | ₩17,087 | ₩17,247 | ₩16,752 | ₩16,846 | -1.41% | 33.3만 |
|---|
| 2026.07.30 | ₩17,221 | ₩17,234 | ₩16,846 | ₩17,087 | -0.78% | 24.6만 |
|---|
| 2026.07.29 | ₩17,542 | ₩17,609 | ₩17,247 | ₩17,288 | -1.45% | 35.6만 |
|---|
| 2026.07.28 | ₩17,448 | ₩17,649 | ₩17,328 | ₩17,368 | -0.46% | 187.4만 |
|---|
| 2026.07.27 | ₩17,395 | ₩17,622 | ₩17,314 | ₩17,314 | -0.46% | 32.9만 |
|---|
| 2026.07.24 | ₩17,288 | ₩17,475 | ₩17,247 | ₩17,328 | +0.23% | 16.7만 |
|---|
| 2026.07.23 | ₩17,542 | ₩17,555 | ₩17,113 | ₩17,247 | -1.68% | 32.5만 |
|---|
| 2026.07.22 | ₩17,756 | ₩17,903 | ₩17,529 | ₩17,596 | -0.90% | 61.6만 |
|---|
| 2026.07.21 | ₩17,341 | ₩17,743 | ₩17,314 | ₩17,716 | +2.16% | 35만 |
|---|
| 2026.07.20 | ₩17,582 | ₩17,609 | ₩17,167 | ₩17,314 | -1.52% | 31.1만 |
|---|
| 2026.07.17 | ₩17,770 | ₩17,863 | ₩17,435 | ₩17,569 | -1.13% | 22.1만 |
|---|
| 2026.07.16 | ₩17,596 | ₩17,823 | ₩17,448 | ₩17,796 | +1.14% | 35만 |
|---|
| 2026.07.15 | ₩17,596 | ₩17,783 | ₩17,596 | ₩17,703 | +0.61% | 19.6만 |
|---|
| 2026.07.14 | ₩17,274 | ₩17,622 | ₩17,274 | ₩17,488 | +1.24% | 19.9만 |
|---|
| 2026.07.13 | ₩17,529 | ₩17,609 | ₩17,247 | ₩17,328 | -1.15% | 27.7만 |
|---|
| 2026.07.10 | ₩17,127 | ₩17,515 | ₩17,127 | ₩17,368 | +1.41% | 27.5만 |
|---|
| 2026.07.09 | ₩17,073 | ₩17,127 | ₩16,819 | ₩16,980 | -0.55% | 32.6만 |
|---|
| 2026.07.08 | ₩16,792 | ₩17,167 | ₩16,739 | ₩17,087 | +1.75% | 24.3만 |
|---|
| 2026.07.07 | ₩16,980 | ₩17,328 | ₩16,846 | ₩16,872 | -0.63% | 33.6만 |
|---|
| 2026.07.06 | ₩16,618 | ₩17,261 | ₩16,538 | ₩17,207 | +3.55% | 244.9만 |
|---|
| 2026.07.02 | ₩16,605 | ₩16,792 | ₩16,471 | ₩16,551 | -0.32% | 34.7만 |
|---|
| 2026.07.01 | ₩16,524 | ₩16,872 | ₩16,524 | ₩16,672 | +0.89% | 38.8만 |
|---|
| 2026.06.30 | ₩16,698 | ₩16,805 | ₩16,564 | ₩16,564 | -0.80% | 41.6만 |
|---|
| 2026.06.29 | ₩16,631 | ₩16,779 | ₩16,511 | ₩16,698 | +0.40% | 35.3만 |
|---|
| 2026.06.26 | ₩16,377 | ₩16,685 | ₩16,337 | ₩16,631 | +1.55% | 48.2만 |
|---|
| 2026.06.25 | ₩16,404 | ₩16,564 | ₩16,350 | ₩16,484 | +0.49% | 40.8만 |
|---|
| 2026.06.24 | ₩16,578 | ₩16,578 | ₩16,243 | ₩16,350 | -1.37% | 47.1만 |
|---|
| 2026.06.23 | ₩16,337 | ₩16,672 | ₩16,297 | ₩16,658 | +1.97% | 28.9만 |
|---|
| 2026.06.22 | ₩16,605 | ₩16,698 | ₩16,377 | ₩16,417 | -1.13% | 39.1만 |
|---|
| 2026.06.18 | ₩16,471 | ₩16,712 | ₩16,431 | ₩16,631 | +0.98% | 56.9만 |
|---|
| 2026.06.17 | ₩16,792 | ₩16,805 | ₩16,497 | ₩16,538 | -1.52% | 33.1만 |
|---|
| 2026.06.16 | ₩16,819 | ₩17,020 | ₩16,658 | ₩16,739 | -0.48% | 37.5만 |
|---|
| 2026.06.15 | ₩17,060 | ₩17,100 | ₩16,739 | ₩16,792 | -1.57% | 39.2만 |
|---|
| 2026.06.12 | ₩16,926 | ₩17,113 | ₩16,779 | ₩17,020 | +0.55% | 42.4만 |
|---|
| 2026.06.11 | ₩17,435 | ₩17,462 | ₩17,180 | ₩17,301 | -0.77% | 30.5만 |
|---|
| 2026.06.10 | ₩17,314 | ₩17,582 | ₩17,288 | ₩17,408 | +0.54% | 23.5만 |
|---|
| 2026.06.09 | ₩17,127 | ₩17,314 | ₩17,127 | ₩17,261 | +0.78% | 22만 |
|---|
| 2026.06.08 | ₩17,140 | ₩17,354 | ₩16,792 | ₩17,060 | -0.47% | 33.3만 |
|---|
| 2026.06.05 | ₩17,515 | ₩17,649 | ₩17,127 | ₩17,127 | -2.22% | 30.2만 |
|---|
| 2026.06.04 | ₩17,314 | ₩17,649 | ₩17,314 | ₩17,609 | +1.70% | 30.6만 |
|---|
| 2026.06.03 | ₩17,596 | ₩17,609 | ₩17,261 | ₩17,301 | -1.67% | 37.3만 |
|---|
| 2026.06.02 | ₩17,756 | ₩17,890 | ₩17,729 | ₩17,743 | -0.08% | 24.5만 |
|---|
| 2026.06.01 | ₩17,703 | ₩17,957 | ₩17,636 | ₩17,863 | +0.91% | 31.8만 |
|---|
| 2026.05.29 | ₩17,569 | ₩17,729 | ₩17,448 | ₩17,515 | -0.30% | 23.8만 |
|---|
| 2026.05.28 | ₩17,582 | ₩17,810 | ₩17,569 | ₩17,649 | +0.38% | 22.8만 |
|---|
| 2026.05.27 | ₩17,542 | ₩17,756 | ₩17,542 | ₩17,596 | +0.31% | 20.2만 |
|---|
| 2026.05.26 | ₩17,435 | ₩17,703 | ₩17,435 | ₩17,569 | +0.77% | 29.7만 |
|---|
| 2026.05.22 | ₩17,596 | ₩17,676 | ₩17,301 | ₩17,368 | -1.29% | 30.2만 |
|---|
| 2026.05.21 | ₩17,435 | ₩17,716 | ₩17,381 | ₩17,569 | +0.77% | 27.5만 |
|---|
| 2026.05.20 | ₩17,381 | ₩17,596 | ₩17,194 | ₩17,555 | +1.00% | 37만 |
|---|
| 2026.05.19 | ₩17,609 | ₩17,649 | ₩17,354 | ₩17,354 | -1.44% | 26.5만 |
|---|
| 2026.05.18 | ₩17,649 | ₩17,743 | ₩17,462 | ₩17,609 | -0.23% | 42.5만 |
|---|
| 2026.05.15 | ₩17,408 | ₩17,743 | ₩17,274 | ₩17,716 | +1.77% | 52.8만 |
|---|
| 2026.05.14 | ₩17,408 | ₩17,488 | ₩17,180 | ₩17,314 | -0.54% | 51.8만 |
|---|
| 2026.05.13 | ₩17,582 | ₩17,609 | ₩17,354 | ₩17,408 | -0.99% | 44.4만 |
|---|
| 2026.05.12 | ₩17,743 | ₩17,877 | ₩17,435 | ₩17,569 | -0.98% | 64.1만 |
|---|
| 2026.05.11 | ₩18,024 | ₩18,078 | ₩17,743 | ₩17,770 | -1.41% | 70.6만 |
|---|
| 2026.05.08 | ₩18,560 | ₩18,560 | ₩17,997 | ₩18,064 | -2.67% | 91.4만 |
|---|
| 2026.05.07 | ₩18,600 | ₩18,600 | ₩17,957 | ₩18,292 | -1.66% | 151.6만 |
|---|
| 2026.05.06 | ₩18,894 | ₩19,725 | ₩18,238 | ₩18,680 | -1.13% | 238.6만 |
|---|
| 2026.05.05 | ₩21,318 | ₩21,425 | ₩20,983 | ₩21,385 | +0.31% | 41.9만 |
|---|
| 2026.05.04 | ₩21,171 | ₩21,385 | ₩21,104 | ₩21,345 | +0.82% | 57.4만 |
|---|
| 2026.05.01 | ₩21,211 | ₩21,412 | ₩21,117 | ₩21,224 | +0.06% | 53.2만 |
|---|
| 2026.04.30 | ₩20,916 | ₩21,332 | ₩20,916 | ₩21,157 | +1.15% | 44.5만 |
|---|
| 2026.04.29 | ₩20,863 | ₩20,957 | ₩20,608 | ₩20,943 | +0.39% | 53.8만 |
|---|
| 2026.04.28 | ₩20,675 | ₩21,010 | ₩20,555 | ₩20,876 | +0.97% | 44.1만 |
|---|
| 2026.04.27 | ₩20,983 | ₩21,091 | ₩20,582 | ₩20,702 | -1.34% | 42만 |
|---|
| 2026.04.24 | ₩20,582 | ₩21,050 | ₩20,582 | ₩21,024 | +2.15% | 23.7만 |
|---|
| 2026.04.23 | ₩21,211 | ₩21,211 | ₩20,501 | ₩20,582 | -2.97% | 20.3만 |
|---|
| 2026.04.22 | ₩21,024 | ₩21,305 | ₩21,024 | ₩21,184 | +0.76% | 21.8만 |
|---|
| 2026.04.21 | ₩21,439 | ₩21,532 | ₩20,930 | ₩20,930 | -2.37% | 26.1만 |
|---|
| 2026.04.20 | ₩21,439 | ₩21,747 | ₩21,439 | ₩21,465 | +0.12% | 34.3만 |
|---|
| 2026.04.17 | ₩21,492 | ₩21,907 | ₩21,439 | ₩21,599 | +0.50% | 57.7만 |
|---|
| 2026.04.16 | ₩21,492 | ₩21,586 | ₩21,305 | ₩21,412 | -0.37% | 27.2만 |
|---|
| 2026.04.15 | ₩21,184 | ₩21,626 | ₩21,184 | ₩21,599 | +1.96% | 33.1만 |
|---|
| 2026.04.14 | ₩20,675 | ₩21,211 | ₩20,662 | ₩21,184 | +2.46% | 27.3만 |
|---|
| 2026.04.13 | ₩19,912 | ₩20,729 | ₩19,912 | ₩20,622 | +3.56% | 40.4만 |
|---|
| 2026.04.10 | ₩19,952 | ₩20,421 | ₩19,832 | ₩20,100 | +0.74% | 47.2만 |
|---|
| 2026.04.09 | ₩19,765 | ₩19,952 | ₩19,618 | ₩19,899 | +0.68% | 21.4만 |
|---|
| 2026.04.08 | ₩20,006 | ₩20,180 | ₩19,644 | ₩19,792 | -1.07% | 20.1만 |
|---|
| 2026.04.07 | ₩19,644 | ₩19,751 | ₩19,497 | ₩19,618 | -0.14% | 24.2만 |
|---|
| 2026.04.06 | ₩19,430 | ₩19,792 | ₩19,430 | ₩19,711 | +1.45% | 37.7만 |
|---|
| 2026.04.02 | ₩18,894 | ₩19,577 | ₩18,827 | ₩19,551 | +3.47% | 29.3만 |
|---|
| 2026.04.01 | ₩19,189 | ₩19,403 | ₩18,747 | ₩19,109 | -0.42% | 27.9만 |
|---|
| 2026.03.31 | ₩19,015 | ₩19,216 | ₩18,801 | ₩19,162 | +0.77% | 29.8만 |
|---|
| 2026.03.30 | ₩18,613 | ₩18,988 | ₩18,573 | ₩18,814 | +1.08% | 31.9만 |
|---|
| 2026.03.27 | ₩18,948 | ₩19,042 | ₩18,600 | ₩18,627 | -1.70% | 39만 |
|---|
| 2026.03.26 | ₩19,162 | ₩19,403 | ₩18,935 | ₩18,961 | -1.05% | 25.5만 |
|---|
| 2026.03.25 | ₩19,135 | ₩19,283 | ₩18,935 | ₩19,135 | 0.00% | 19.7만 |
|---|
| 2026.03.24 | ₩19,149 | ₩19,283 | ₩18,935 | ₩18,948 | -1.05% | 24.8만 |
|---|
| 2026.03.23 | ₩19,028 | ₩19,430 | ₩18,761 | ₩19,283 | +1.34% | 22.8만 |
|---|
| 2026.03.20 | ₩19,189 | ₩19,336 | ₩18,827 | ₩18,827 | -1.88% | 73.9만 |
|---|
| 2026.03.19 | ₩19,055 | ₩19,296 | ₩19,015 | ₩19,176 | +0.63% | 28.7만 |
|---|
| 2026.03.18 | ₩19,082 | ₩19,417 | ₩19,082 | ₩19,122 | +0.21% | 31.2만 |
|---|
| 2026.03.17 | ₩18,694 | ₩19,296 | ₩18,694 | ₩19,149 | +2.44% | 41.1만 |
|---|
| 2026.03.16 | ₩18,680 | ₩18,720 | ₩18,453 | ₩18,640 | -0.22% | 38.3만 |
|---|
| 2026.03.13 | ₩18,506 | ₩18,814 | ₩18,453 | ₩18,519 | +0.07% | 46.4만 |
|---|
| 2026.03.12 | ₩19,350 | ₩19,376 | ₩19,042 | ₩19,042 | -1.59% | 38.6만 |
|---|
| 2026.03.11 | ₩19,684 | ₩19,845 | ₩19,336 | ₩19,510 | -0.88% | 30.3만 |
|---|
| 2026.03.10 | ₩19,658 | ₩19,979 | ₩19,430 | ₩19,711 | +0.27% | 36.8만 |
|---|
| 2026.03.09 | ₩19,296 | ₩19,403 | ₩18,908 | ₩19,350 | +0.28% | 30.9만 |
|---|
| 2026.03.06 | ₩19,537 | ₩19,618 | ₩19,202 | ₩19,403 | -0.69% | 29.6만 |
|---|
| 2026.03.05 | ₩19,751 | ₩19,952 | ₩19,484 | ₩19,524 | -1.15% | 24.9만 |
|---|
| 2026.03.04 | ₩19,778 | ₩20,046 | ₩19,684 | ₩19,751 | -0.14% | 22만 |
|---|
| 2026.03.03 | ₩19,470 | ₩19,885 | ₩19,430 | ₩19,832 | +1.86% | 38.6만 |
|---|
| 2026.03.02 | ₩19,296 | ₩19,872 | ₩18,988 | ₩19,738 | +2.29% | 34.6만 |
|---|
| 2026.02.27 | ₩20,167 | ₩20,167 | ₩19,283 | ₩19,310 | -4.25% | 44.2만 |
|---|
| 2026.02.26 | ₩20,274 | ₩20,475 | ₩20,019 | ₩20,300 | +0.13% | 28.6만 |
|---|
| 2026.02.25 | ₩19,751 | ₩20,300 | ₩19,350 | ₩20,274 | +2.64% | 34만 |
|---|
| 2026.02.24 | ₩19,296 | ₩19,618 | ₩19,243 | ₩19,618 | +1.67% | 48.5만 |
|---|
| 2026.02.23 | ₩19,899 | ₩19,979 | ₩19,256 | ₩19,296 | -3.03% | 71.4만 |
|---|
| 2026.02.20 | ₩19,738 | ₩20,220 | ₩19,457 | ₩19,899 | +0.81% | 69.6만 |
|---|
| 2026.02.19 | ₩20,046 | ₩20,046 | ₩19,524 | ₩19,899 | -0.73% | 39.2만 |
|---|
| 2026.02.18 | ₩20,006 | ₩20,233 | ₩19,885 | ₩20,046 | +0.20% | 12.9만 |
|---|
| 2026.02.17 | ₩20,086 | ₩20,287 | ₩19,899 | ₩20,033 | -0.27% | 22.6만 |
|---|
| 2026.02.13 | ₩20,153 | ₩20,367 | ₩19,899 | ₩20,086 | -0.33% | 29.1만 |
|---|
| 2026.02.12 | ₩20,167 | ₩20,327 | ₩19,765 | ₩20,153 | -0.07% | 32.4만 |
|---|
| 2026.02.11 | ₩20,434 | ₩20,434 | ₩20,046 | ₩20,167 | -1.31% | 19.4만 |
|---|
| 2026.02.10 | ₩20,515 | ₩20,515 | ₩20,300 | ₩20,421 | -0.46% | 19.7만 |
|---|
| 2026.02.09 | ₩20,314 | ₩20,582 | ₩20,180 | ₩20,434 | +0.59% | 29.5만 |
|---|
| 2026.02.06 | ₩20,086 | ₩20,448 | ₩20,059 | ₩20,341 | +1.27% | 31.7만 |
|---|
| 2026.02.05 | ₩20,247 | ₩20,287 | ₩19,966 | ₩20,113 | -0.66% | 50만 |
|---|
| 2026.02.04 | ₩19,698 | ₩20,367 | ₩19,698 | ₩20,287 | +2.99% | 40.9만 |
|---|
| 2026.02.03 | ₩19,926 | ₩19,952 | ₩19,510 | ₩19,711 | -1.08% | 33.7만 |
|---|
| 2026.02.02 | ₩20,033 | ₩20,100 | ₩19,684 | ₩20,019 | -0.07% | 25.6만 |
|---|
| 2026.01.30 | ₩20,033 | ₩20,140 | ₩19,805 | ₩20,086 | +0.27% | 28.2만 |
|---|
| 2026.01.29 | ₩19,939 | ₩20,059 | ₩19,765 | ₩20,033 | +0.47% | 23.1만 |
|---|
| 2026.01.28 | ₩20,100 | ₩20,287 | ₩19,885 | ₩19,939 | -0.80% | 20.3만 |
|---|
| 2026.01.27 | ₩20,019 | ₩20,341 | ₩19,966 | ₩20,167 | +0.74% | 19.1만 |
|---|
| 2026.01.26 | ₩20,233 | ₩20,233 | ₩19,845 | ₩20,006 | -1.13% | 34.6만 |
|---|
| 2026.01.23 | ₩20,448 | ₩20,488 | ₩20,207 | ₩20,260 | -0.92% | 17.7만 |
|---|
| 2026.01.22 | ₩20,582 | ₩20,689 | ₩20,434 | ₩20,475 | -0.52% | 14.4만 |
|---|
| 2026.01.21 | ₩20,354 | ₩20,662 | ₩20,354 | ₩20,555 | +0.99% | 14.3만 |
|---|
| 2026.01.20 | ₩20,461 | ₩20,461 | ₩20,207 | ₩20,327 | -0.65% | 32.2만 |
|---|
| 2026.01.16 | ₩20,702 | ₩20,783 | ₩20,515 | ₩20,555 | -0.71% | 20.4만 |
|---|
| 2026.01.15 | ₩20,488 | ₩20,876 | ₩20,475 | ₩20,809 | +1.57% | 21.3만 |
|---|
| 2026.01.14 | ₩20,274 | ₩20,555 | ₩20,167 | ₩20,501 | +1.12% | 24.1만 |
|---|
| 2026.01.13 | ₩20,488 | ₩20,528 | ₩20,220 | ₩20,300 | -0.92% | 23.1만 |
|---|
| 2026.01.12 | ₩20,702 | ₩20,769 | ₩20,448 | ₩20,461 | -1.16% | 17만 |
|---|
| 2026.01.09 | ₩20,769 | ₩20,997 | ₩20,702 | ₩20,742 | -0.13% | 22.3만 |
|---|
| 2026.01.08 | ₩20,140 | ₩20,903 | ₩20,140 | ₩20,769 | +3.13% | 30.8만 |
|---|
| 2026.01.07 | ₩20,555 | ₩20,689 | ₩20,180 | ₩20,220 | -1.63% | 23.7만 |
|---|
| 2026.01.06 | ₩20,809 | ₩20,809 | ₩20,541 | ₩20,635 | -0.84% | 18.4만 |
|---|
| 2026.01.05 | ₩20,568 | ₩20,916 | ₩20,568 | ₩20,783 | +1.04% | 29.5만 |
|---|
| 2026.01.02 | ₩20,702 | ₩20,890 | ₩20,541 | ₩20,662 | -0.19% | 27.8만 |
|---|
| 2025.12.31 | ₩20,702 | ₩20,823 | ₩20,595 | ₩20,702 | 0.00% | 16.3만 |
|---|
| 2025.12.30 | ₩20,421 | ₩20,729 | ₩20,408 | ₩20,702 | +1.38% | 37.4만 |
|---|
| 2025.12.29 | ₩20,649 | ₩20,849 | ₩20,475 | ₩20,488 | -0.78% | 31.3만 |
|---|
| 2025.12.26 | ₩20,515 | ₩20,756 | ₩20,461 | ₩20,675 | +0.78% | 31.3만 |
|---|
| 2025.12.24 | ₩20,233 | ₩20,461 | ₩20,100 | ₩20,434 | +0.99% | 22.2만 |
|---|
| 2025.12.23 | ₩20,421 | ₩20,528 | ₩20,287 | ₩20,341 | -0.39% | 24.3만 |
|---|
| 2025.12.22 | ₩20,488 | ₩20,595 | ₩20,381 | ₩20,448 | -0.20% | 35.8만 |
|---|
| 2025.12.19 | ₩20,890 | ₩20,890 | ₩20,448 | ₩20,488 | -1.92% | 38.7만 |
|---|
| 2025.12.18 | ₩20,876 | ₩20,943 | ₩20,702 | ₩20,849 | -0.13% | 28.4만 |
|---|
| 2025.12.17 | ₩20,823 | ₩20,943 | ₩20,783 | ₩20,809 | -0.06% | 17.9만 |
|---|
| 2025.12.16 | ₩20,823 | ₩20,970 | ₩20,675 | ₩20,836 | +0.06% | 20.4만 |
|---|
| 2025.12.15 | ₩20,997 | ₩21,037 | ₩20,622 | ₩20,863 | -0.64% | 28.4만 |
|---|
| 2025.12.12 | ₩21,077 | ₩21,171 | ₩20,903 | ₩20,997 | -0.38% | 34.5만 |
|---|
| 2025.12.11 | ₩21,666 | ₩21,706 | ₩21,425 | ₩21,425 | -1.11% | 28.8만 |
|---|
| 2025.12.10 | ₩21,532 | ₩21,706 | ₩21,492 | ₩21,626 | +0.44% | 26.8만 |
|---|
| 2025.12.09 | ₩21,492 | ₩21,613 | ₩21,465 | ₩21,532 | +0.19% | 24.4만 |
|---|
| 2025.12.08 | ₩21,452 | ₩21,573 | ₩21,385 | ₩21,452 | 0.00% | 35.3만 |
|---|
| 2025.12.05 | ₩21,452 | ₩21,532 | ₩21,425 | ₩21,452 | 0.00% | 44.7만 |
|---|
| 2025.12.04 | ₩21,425 | ₩21,613 | ₩21,372 | ₩21,452 | +0.13% | 18.6만 |
|---|
| 2025.12.03 | ₩21,278 | ₩21,506 | ₩21,278 | ₩21,452 | +0.82% | 16.2만 |
|---|
| 2025.12.02 | ₩21,104 | ₩21,278 | ₩21,024 | ₩21,265 | +0.76% | 16만 |
|---|
| 2025.12.01 | ₩21,332 | ₩21,412 | ₩21,077 | ₩21,131 | -0.94% | 19.6만 |
|---|
| 2025.11.28 | ₩21,265 | ₩21,452 | ₩21,265 | ₩21,332 | +0.31% | 10만 |
|---|
| 2025.11.26 | ₩21,157 | ₩21,412 | ₩21,157 | ₩21,265 | +0.51% | 18.9만 |
|---|
| 2025.11.25 | ₩20,930 | ₩21,224 | ₩20,796 | ₩21,171 | +1.15% | 23.2만 |
|---|
| 2025.11.24 | ₩20,582 | ₩20,930 | ₩20,515 | ₩20,863 | +1.37% | 32.1만 |
|---|
| 2025.11.21 | ₩19,992 | ₩20,568 | ₩19,992 | ₩20,475 | +2.41% | 31.9만 |
|---|
| 2025.11.20 | ₩20,073 | ₩20,247 | ₩19,899 | ₩20,033 | -0.20% | 20.6만 |
|---|
| 2025.11.19 | ₩20,086 | ₩20,247 | ₩19,832 | ₩20,073 | -0.07% | 34.9만 |
|---|
| 2025.11.18 | ₩19,966 | ₩20,140 | ₩19,872 | ₩20,059 | +0.47% | 26.4만 |
|---|
| 2025.11.17 | ₩20,207 | ₩20,555 | ₩19,992 | ₩19,992 | -1.06% | 45.1만 |
|---|
| 2025.11.14 | ₩20,635 | ₩20,689 | ₩20,434 | ₩20,515 | -0.58% | 21.2만 |
|---|
| 2025.11.13 | ₩20,729 | ₩20,983 | ₩20,595 | ₩20,729 | 0.00% | 34.5만 |
|---|
| 2025.11.12 | ₩20,756 | ₩20,997 | ₩20,662 | ₩20,729 | -0.13% | 28.8만 |
|---|
| 2025.11.11 | ₩20,595 | ₩20,890 | ₩20,501 | ₩20,796 | +0.98% | 20만 |
|---|
| 2025.11.10 | ₩20,649 | ₩20,649 | ₩20,448 | ₩20,595 | -0.26% | 19.6만 |
|---|
| 2025.11.07 | ₩20,327 | ₩20,501 | ₩20,073 | ₩20,475 | +0.72% | 21.5만 |
|---|
| 2025.11.06 | ₩20,769 | ₩20,809 | ₩20,233 | ₩20,287 | -2.32% | 25.9만 |
|---|
| 2025.11.05 | ₩20,595 | ₩20,916 | ₩20,327 | ₩20,783 | +0.91% | 42.5만 |
|---|
| 2025.11.04 | ₩20,501 | ₩20,608 | ₩20,448 | ₩20,582 | +0.39% | 29.9만 |
|---|
| 2025.11.03 | ₩20,488 | ₩20,635 | ₩20,260 | ₩20,595 | +0.52% | 18.4만 |
|---|
| 2025.10.31 | ₩20,381 | ₩20,635 | ₩20,287 | ₩20,448 | +0.33% | 20.1만 |
|---|
| 2025.10.30 | ₩20,608 | ₩20,689 | ₩20,140 | ₩20,394 | -1.04% | 27.9만 |
|---|
| 2025.10.29 | ₩20,716 | ₩20,796 | ₩20,408 | ₩20,488 | -1.10% | 26.8만 |
|---|
| 2025.10.28 | ₩20,595 | ₩20,876 | ₩20,501 | ₩20,729 | +0.65% | 30.6만 |
|---|
| 2025.10.27 | ₩20,260 | ₩20,501 | ₩20,220 | ₩20,488 | +1.12% | 33.5만 |
|---|
| 2025.10.24 | ₩19,979 | ₩20,207 | ₩19,979 | ₩20,140 | +0.80% | 45.7만 |
|---|
| 2025.10.23 | ₩19,497 | ₩19,992 | ₩19,457 | ₩19,966 | +2.40% | 35.7만 |
|---|
| 2025.10.22 | ₩19,296 | ₩19,470 | ₩19,216 | ₩19,430 | +0.69% | 25.9만 |
|---|
| 2025.10.21 | ₩19,082 | ₩19,403 | ₩19,082 | ₩19,310 | +1.19% | 36만 |
|---|
| 2025.10.20 | ₩18,975 | ₩19,149 | ₩18,854 | ₩19,122 | +0.78% | 21.9만 |
|---|
| 2025.10.17 | ₩18,747 | ₩19,042 | ₩18,680 | ₩18,948 | +1.07% | 40.7만 |
|---|
| 2025.10.16 | ₩19,283 | ₩19,376 | ₩18,694 | ₩18,694 | -3.06% | 52.9만 |
|---|
| 2025.10.15 | ₩19,484 | ₩19,711 | ₩19,189 | ₩19,296 | -0.96% | 24.6만 |
|---|
| 2025.10.14 | ₩19,068 | ₩19,497 | ₩19,068 | ₩19,403 | +1.76% | 27.2만 |
|---|
| 2025.10.13 | ₩18,881 | ₩19,296 | ₩18,881 | ₩19,176 | +1.56% | 44.1만 |
|---|
| 2025.10.10 | ₩19,068 | ₩19,229 | ₩18,747 | ₩18,841 | -1.19% | 45.1만 |
|---|