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 | ₩15,443 | ₩15,443 | ₩15,175 | ₩15,202 | -1.56% | 37.4만 |
| 2026.10.08 | ₩15,256 | ₩15,443 | ₩15,229 | ₩15,376 | +0.79% | 41.6만 |
| 2026.10.07 | ₩15,216 | ₩15,282 | ₩15,015 | ₩15,282 | +0.44% | 35.6만 |
| 2026.10.06 | ₩15,282 | ₩15,456 | ₩15,269 | ₩15,282 | 0.00% | 26.9만 |
| 2026.10.05 | ₩15,376 | ₩15,536 | ₩15,269 | ₩15,296 | -0.52% | 32.1만 |
| 2026.10.02 | ₩15,643 | ₩15,683 | ₩15,376 | ₩15,443 | -1.28% | 38.1만 |
| 2026.10.01 | ₩15,483 | ₩15,617 | ₩15,349 | ₩15,603 | +0.78% | 35.8만 |
| 2026.09.30 | ₩15,710 | ₩15,710 | ₩15,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,496 |
| -1.36% |
| 40.5만 |
| 2026.09.29 | ₩15,577 | ₩15,831 | ₩15,563 | ₩15,657 | +0.52% | 42.2만 |
|---|
| 2026.09.28 | ₩15,697 | ₩15,710 | ₩15,416 | ₩15,563 | -0.85% | 40.7만 |
|---|
| 2026.09.25 | ₩15,617 | ₩15,724 | ₩15,483 | ₩15,697 | +0.51% | 42.7만 |
|---|
| 2026.09.24 | ₩15,724 | ₩15,777 | ₩15,563 | ₩15,617 | -0.68% | 46만 |
|---|
| 2026.09.23 | ₩15,978 | ₩16,004 | ₩15,724 | ₩15,737 | -1.51% | 38.9만 |
|---|
| 2026.09.22 | ₩16,058 | ₩16,138 | ₩15,924 | ₩15,978 | -0.50% | 36.5만 |
|---|
| 2026.09.21 | ₩16,111 | ₩16,138 | ₩15,991 | ₩16,085 | -0.17% | 56.3만 |
|---|
| 2026.09.18 | ₩16,325 | ₩16,379 | ₩16,031 | ₩16,044 | -1.72% | 30.9만 |
|---|
| 2026.09.17 | ₩16,151 | ₩16,539 | ₩16,151 | ₩16,379 | +1.41% | 29.3만 |
|---|
| 2026.09.16 | ₩16,151 | ₩16,205 | ₩16,004 | ₩16,085 | -0.41% | 43.2만 |
|---|
| 2026.09.15 | ₩16,138 | ₩16,178 | ₩16,031 | ₩16,138 | 0.00% | 29.3만 |
|---|
| 2026.09.14 | ₩16,379 | ₩16,419 | ₩16,111 | ₩16,205 | -1.06% | 45.4만 |
|---|
| 2026.09.11 | ₩16,299 | ₩16,299 | ₩16,018 | ₩16,151 | -0.90% | 43.7만 |
|---|
| 2026.09.10 | ₩16,619 | ₩16,660 | ₩16,472 | ₩16,472 | -0.88% | 43.5만 |
|---|
| 2026.09.09 | ₩16,713 | ₩16,726 | ₩16,553 | ₩16,593 | -0.72% | 44.5만 |
|---|
| 2026.09.08 | ₩16,766 | ₩16,847 | ₩16,633 | ₩16,660 | -0.64% | 32.2만 |
|---|
| 2026.09.04 | ₩16,833 | ₩16,927 | ₩16,780 | ₩16,807 | -0.16% | 17.7만 |
|---|
| 2026.09.03 | ₩17,061 | ₩17,127 | ₩16,726 | ₩16,887 | -1.02% | 29.3만 |
|---|
| 2026.09.02 | ₩16,967 | ₩17,074 | ₩16,900 | ₩16,980 | +0.08% | 23.4만 |
|---|
| 2026.09.01 | ₩17,127 | ₩17,141 | ₩16,887 | ₩16,914 | -1.25% | 33.6만 |
|---|
| 2026.08.31 | ₩16,766 | ₩17,168 | ₩16,766 | ₩17,034 | +1.59% | 28.5만 |
|---|
| 2026.08.28 | ₩16,713 | ₩16,873 | ₩16,686 | ₩16,740 | +0.16% | 26.2만 |
|---|
| 2026.08.27 | ₩16,686 | ₩16,807 | ₩16,539 | ₩16,686 | 0.00% | 30.7만 |
|---|
| 2026.08.26 | ₩16,833 | ₩16,927 | ₩16,686 | ₩16,726 | -0.64% | 27.5만 |
|---|
| 2026.08.25 | ₩16,940 | ₩16,954 | ₩16,807 | ₩16,847 | -0.55% | 28.3만 |
|---|
| 2026.08.24 | ₩16,900 | ₩17,021 | ₩16,780 | ₩16,994 | +0.55% | 42.5만 |
|---|
| 2026.08.21 | ₩16,847 | ₩16,954 | ₩16,673 | ₩16,887 | +0.24% | 42.4만 |
|---|
| 2026.08.20 | ₩16,927 | ₩17,114 | ₩16,793 | ₩16,820 | -0.63% | 60.2만 |
|---|
| 2026.08.19 | ₩16,980 | ₩17,114 | ₩16,940 | ₩17,021 | +0.24% | 25.3만 |
|---|
| 2026.08.18 | ₩16,940 | ₩17,034 | ₩16,887 | ₩16,914 | -0.16% | 24.4만 |
|---|
| 2026.08.17 | ₩17,234 | ₩17,234 | ₩16,900 | ₩16,940 | -1.71% | 32.2만 |
|---|
| 2026.08.14 | ₩17,435 | ₩17,555 | ₩17,221 | ₩17,234 | -1.15% | 21만 |
|---|
| 2026.08.13 | ₩17,208 | ₩17,542 | ₩17,208 | ₩17,435 | +1.32% | 38.1만 |
|---|
| 2026.08.12 | ₩17,288 | ₩17,301 | ₩17,127 | ₩17,154 | -0.77% | 24.9만 |
|---|
| 2026.08.11 | ₩17,181 | ₩17,355 | ₩17,087 | ₩17,301 | +0.70% | 39.9만 |
|---|
| 2026.08.10 | ₩17,475 | ₩17,475 | ₩17,114 | ₩17,341 | -0.77% | 25.6만 |
|---|
| 2026.08.07 | ₩17,328 | ₩17,649 | ₩17,248 | ₩17,515 | +1.08% | 39.8만 |
|---|
| 2026.08.06 | ₩16,967 | ₩17,422 | ₩16,807 | ₩17,288 | +1.89% | 54.4만 |
|---|
| 2026.08.05 | ₩17,194 | ₩17,355 | ₩16,673 | ₩16,927 | -1.56% | 63.4만 |
|---|
| 2026.08.04 | ₩17,395 | ₩17,622 | ₩17,341 | ₩17,622 | +1.31% | 40.9만 |
|---|
| 2026.08.03 | ₩16,847 | ₩17,515 | ₩16,847 | ₩17,382 | +3.17% | 45.5만 |
|---|
| 2026.07.31 | ₩17,061 | ₩17,221 | ₩16,726 | ₩16,820 | -1.41% | 33.3만 |
|---|
| 2026.07.30 | ₩17,194 | ₩17,208 | ₩16,820 | ₩17,061 | -0.78% | 24.6만 |
|---|
| 2026.07.29 | ₩17,515 | ₩17,582 | ₩17,221 | ₩17,261 | -1.45% | 35.6만 |
|---|
| 2026.07.28 | ₩17,422 | ₩17,622 | ₩17,301 | ₩17,341 | -0.46% | 187.4만 |
|---|
| 2026.07.27 | ₩17,368 | ₩17,595 | ₩17,288 | ₩17,288 | -0.46% | 32.9만 |
|---|
| 2026.07.24 | ₩17,261 | ₩17,448 | ₩17,221 | ₩17,301 | +0.23% | 16.7만 |
|---|
| 2026.07.23 | ₩17,515 | ₩17,529 | ₩17,087 | ₩17,221 | -1.68% | 32.5만 |
|---|
| 2026.07.22 | ₩17,729 | ₩17,876 | ₩17,502 | ₩17,569 | -0.90% | 61.6만 |
|---|
| 2026.07.21 | ₩17,315 | ₩17,716 | ₩17,288 | ₩17,689 | +2.16% | 35만 |
|---|
| 2026.07.20 | ₩17,555 | ₩17,582 | ₩17,141 | ₩17,288 | -1.52% | 31.1만 |
|---|
| 2026.07.17 | ₩17,743 | ₩17,836 | ₩17,408 | ₩17,542 | -1.13% | 22.1만 |
|---|
| 2026.07.16 | ₩17,569 | ₩17,796 | ₩17,422 | ₩17,769 | +1.14% | 35만 |
|---|
| 2026.07.15 | ₩17,569 | ₩17,756 | ₩17,569 | ₩17,676 | +0.61% | 19.6만 |
|---|
| 2026.07.14 | ₩17,248 | ₩17,595 | ₩17,248 | ₩17,462 | +1.24% | 19.9만 |
|---|
| 2026.07.13 | ₩17,502 | ₩17,582 | ₩17,221 | ₩17,301 | -1.15% | 27.7만 |
|---|
| 2026.07.10 | ₩17,101 | ₩17,488 | ₩17,101 | ₩17,341 | +1.41% | 27.5만 |
|---|
| 2026.07.09 | ₩17,047 | ₩17,101 | ₩16,793 | ₩16,954 | -0.55% | 32.6만 |
|---|
| 2026.07.08 | ₩16,766 | ₩17,141 | ₩16,713 | ₩17,061 | +1.75% | 24.3만 |
|---|
| 2026.07.07 | ₩16,954 | ₩17,301 | ₩16,820 | ₩16,847 | -0.63% | 33.6만 |
|---|
| 2026.07.06 | ₩16,593 | ₩17,234 | ₩16,512 | ₩17,181 | +3.55% | 244.9만 |
|---|
| 2026.07.02 | ₩16,579 | ₩16,766 | ₩16,446 | ₩16,526 | -0.32% | 34.7만 |
|---|
| 2026.07.01 | ₩16,499 | ₩16,847 | ₩16,499 | ₩16,646 | +0.89% | 38.8만 |
|---|
| 2026.06.30 | ₩16,673 | ₩16,780 | ₩16,539 | ₩16,539 | -0.80% | 41.6만 |
|---|
| 2026.06.29 | ₩16,606 | ₩16,753 | ₩16,486 | ₩16,673 | +0.40% | 35.3만 |
|---|
| 2026.06.26 | ₩16,352 | ₩16,660 | ₩16,312 | ₩16,606 | +1.55% | 48.2만 |
|---|
| 2026.06.25 | ₩16,379 | ₩16,539 | ₩16,325 | ₩16,459 | +0.49% | 40.8만 |
|---|
| 2026.06.24 | ₩16,553 | ₩16,553 | ₩16,218 | ₩16,325 | -1.37% | 47.1만 |
|---|
| 2026.06.23 | ₩16,312 | ₩16,646 | ₩16,272 | ₩16,633 | +1.97% | 28.9만 |
|---|
| 2026.06.22 | ₩16,579 | ₩16,673 | ₩16,352 | ₩16,392 | -1.13% | 39.1만 |
|---|
| 2026.06.18 | ₩16,446 | ₩16,686 | ₩16,405 | ₩16,606 | +0.98% | 56.9만 |
|---|
| 2026.06.17 | ₩16,766 | ₩16,780 | ₩16,472 | ₩16,512 | -1.52% | 33.1만 |
|---|
| 2026.06.16 | ₩16,793 | ₩16,994 | ₩16,633 | ₩16,713 | -0.48% | 37.5만 |
|---|
| 2026.06.15 | ₩17,034 | ₩17,074 | ₩16,713 | ₩16,766 | -1.57% | 39.2만 |
|---|
| 2026.06.12 | ₩16,900 | ₩17,087 | ₩16,753 | ₩16,994 | +0.55% | 42.4만 |
|---|
| 2026.06.11 | ₩17,408 | ₩17,435 | ₩17,154 | ₩17,275 | -0.77% | 30.5만 |
|---|
| 2026.06.10 | ₩17,288 | ₩17,555 | ₩17,261 | ₩17,382 | +0.54% | 23.5만 |
|---|
| 2026.06.09 | ₩17,101 | ₩17,288 | ₩17,101 | ₩17,234 | +0.78% | 22만 |
|---|
| 2026.06.08 | ₩17,114 | ₩17,328 | ₩16,766 | ₩17,034 | -0.47% | 33.3만 |
|---|
| 2026.06.05 | ₩17,488 | ₩17,622 | ₩17,101 | ₩17,101 | -2.22% | 30.2만 |
|---|
| 2026.06.04 | ₩17,288 | ₩17,622 | ₩17,288 | ₩17,582 | +1.70% | 30.6만 |
|---|
| 2026.06.03 | ₩17,569 | ₩17,582 | ₩17,234 | ₩17,275 | -1.67% | 37.3만 |
|---|
| 2026.06.02 | ₩17,729 | ₩17,863 | ₩17,702 | ₩17,716 | -0.08% | 24.5만 |
|---|
| 2026.06.01 | ₩17,676 | ₩17,930 | ₩17,609 | ₩17,836 | +0.91% | 31.8만 |
|---|
| 2026.05.29 | ₩17,542 | ₩17,702 | ₩17,422 | ₩17,488 | -0.30% | 23.8만 |
|---|
| 2026.05.28 | ₩17,555 | ₩17,783 | ₩17,542 | ₩17,622 | +0.38% | 22.8만 |
|---|
| 2026.05.27 | ₩17,515 | ₩17,729 | ₩17,515 | ₩17,569 | +0.31% | 20.2만 |
|---|
| 2026.05.26 | ₩17,408 | ₩17,676 | ₩17,408 | ₩17,542 | +0.77% | 29.7만 |
|---|
| 2026.05.22 | ₩17,569 | ₩17,649 | ₩17,275 | ₩17,341 | -1.29% | 30.2만 |
|---|
| 2026.05.21 | ₩17,408 | ₩17,689 | ₩17,355 | ₩17,542 | +0.77% | 27.5만 |
|---|
| 2026.05.20 | ₩17,355 | ₩17,569 | ₩17,168 | ₩17,529 | +1.00% | 37만 |
|---|
| 2026.05.19 | ₩17,582 | ₩17,622 | ₩17,328 | ₩17,328 | -1.44% | 26.5만 |
|---|
| 2026.05.18 | ₩17,622 | ₩17,716 | ₩17,435 | ₩17,582 | -0.23% | 42.5만 |
|---|
| 2026.05.15 | ₩17,382 | ₩17,716 | ₩17,248 | ₩17,689 | +1.77% | 52.8만 |
|---|
| 2026.05.14 | ₩17,382 | ₩17,462 | ₩17,154 | ₩17,288 | -0.54% | 51.8만 |
|---|
| 2026.05.13 | ₩17,555 | ₩17,582 | ₩17,328 | ₩17,382 | -0.99% | 44.4만 |
|---|
| 2026.05.12 | ₩17,716 | ₩17,849 | ₩17,408 | ₩17,542 | -0.98% | 64.1만 |
|---|
| 2026.05.11 | ₩17,997 | ₩18,050 | ₩17,716 | ₩17,743 | -1.41% | 70.6만 |
|---|
| 2026.05.08 | ₩18,531 | ₩18,531 | ₩17,970 | ₩18,037 | -2.67% | 91.4만 |
|---|
| 2026.05.07 | ₩18,571 | ₩18,571 | ₩17,930 | ₩18,264 | -1.66% | 151.6만 |
|---|
| 2026.05.06 | ₩18,866 | ₩19,695 | ₩18,210 | ₩18,652 | -1.13% | 238.6만 |
|---|
| 2026.05.05 | ₩21,286 | ₩21,393 | ₩20,951 | ₩21,353 | +0.31% | 41.9만 |
|---|
| 2026.05.04 | ₩21,139 | ₩21,353 | ₩21,072 | ₩21,312 | +0.82% | 57.4만 |
|---|
| 2026.05.01 | ₩21,179 | ₩21,379 | ₩21,085 | ₩21,192 | +0.06% | 53.2만 |
|---|
| 2026.04.30 | ₩20,885 | ₩21,299 | ₩20,885 | ₩21,125 | +1.15% | 44.5만 |
|---|
| 2026.04.29 | ₩20,831 | ₩20,925 | ₩20,577 | ₩20,911 | +0.39% | 53.8만 |
|---|
| 2026.04.28 | ₩20,644 | ₩20,978 | ₩20,524 | ₩20,844 | +0.97% | 44.1만 |
|---|
| 2026.04.27 | ₩20,951 | ₩21,058 | ₩20,550 | ₩20,671 | -1.34% | 42만 |
|---|
| 2026.04.24 | ₩20,550 | ₩21,018 | ₩20,550 | ₩20,992 | +2.15% | 23.7만 |
|---|
| 2026.04.23 | ₩21,179 | ₩21,179 | ₩20,470 | ₩20,550 | -2.97% | 20.3만 |
|---|
| 2026.04.22 | ₩20,992 | ₩21,272 | ₩20,992 | ₩21,152 | +0.76% | 21.8만 |
|---|
| 2026.04.21 | ₩21,406 | ₩21,500 | ₩20,898 | ₩20,898 | -2.37% | 26.1만 |
|---|
| 2026.04.20 | ₩21,406 | ₩21,714 | ₩21,406 | ₩21,433 | +0.12% | 34.3만 |
|---|
| 2026.04.17 | ₩21,459 | ₩21,874 | ₩21,406 | ₩21,566 | +0.50% | 57.7만 |
|---|
| 2026.04.16 | ₩21,459 | ₩21,553 | ₩21,272 | ₩21,379 | -0.37% | 27.2만 |
|---|
| 2026.04.15 | ₩21,152 | ₩21,593 | ₩21,152 | ₩21,566 | +1.96% | 33.1만 |
|---|
| 2026.04.14 | ₩20,644 | ₩21,179 | ₩20,631 | ₩21,152 | +2.46% | 27.3만 |
|---|
| 2026.04.13 | ₩19,882 | ₩20,697 | ₩19,882 | ₩20,590 | +3.56% | 40.4만 |
|---|
| 2026.04.10 | ₩19,922 | ₩20,390 | ₩19,802 | ₩20,069 | +0.74% | 47.2만 |
|---|
| 2026.04.09 | ₩19,735 | ₩19,922 | ₩19,588 | ₩19,868 | +0.68% | 21.4만 |
|---|
| 2026.04.08 | ₩19,975 | ₩20,149 | ₩19,614 | ₩19,761 | -1.07% | 20.1만 |
|---|
| 2026.04.07 | ₩19,614 | ₩19,721 | ₩19,467 | ₩19,588 | -0.14% | 24.2만 |
|---|
| 2026.04.06 | ₩19,400 | ₩19,761 | ₩19,400 | ₩19,681 | +1.45% | 37.7만 |
|---|
| 2026.04.02 | ₩18,866 | ₩19,548 | ₩18,799 | ₩19,521 | +3.47% | 29.3만 |
|---|
| 2026.04.01 | ₩19,160 | ₩19,374 | ₩18,719 | ₩19,080 | -0.42% | 27.9만 |
|---|
| 2026.03.31 | ₩18,986 | ₩19,187 | ₩18,772 | ₩19,133 | +0.77% | 29.8만 |
|---|
| 2026.03.30 | ₩18,585 | ₩18,959 | ₩18,545 | ₩18,785 | +1.08% | 31.9만 |
|---|
| 2026.03.27 | ₩18,919 | ₩19,013 | ₩18,571 | ₩18,598 | -1.70% | 39만 |
|---|
| 2026.03.26 | ₩19,133 | ₩19,374 | ₩18,906 | ₩18,932 | -1.05% | 25.5만 |
|---|
| 2026.03.25 | ₩19,106 | ₩19,253 | ₩18,906 | ₩19,106 | 0.00% | 19.7만 |
|---|
| 2026.03.24 | ₩19,120 | ₩19,253 | ₩18,906 | ₩18,919 | -1.05% | 24.8만 |
|---|
| 2026.03.23 | ₩18,999 | ₩19,400 | ₩18,732 | ₩19,253 | +1.34% | 22.8만 |
|---|
| 2026.03.20 | ₩19,160 | ₩19,307 | ₩18,799 | ₩18,799 | -1.88% | 73.9만 |
|---|
| 2026.03.19 | ₩19,026 | ₩19,267 | ₩18,986 | ₩19,146 | +0.63% | 28.7만 |
|---|
| 2026.03.18 | ₩19,053 | ₩19,387 | ₩19,053 | ₩19,093 | +0.21% | 31.2만 |
|---|
| 2026.03.17 | ₩18,665 | ₩19,267 | ₩18,665 | ₩19,120 | +2.44% | 41.1만 |
|---|
| 2026.03.16 | ₩18,652 | ₩18,692 | ₩18,424 | ₩18,612 | -0.22% | 38.3만 |
|---|
| 2026.03.13 | ₩18,478 | ₩18,785 | ₩18,424 | ₩18,491 | +0.07% | 46.4만 |
|---|
| 2026.03.12 | ₩19,320 | ₩19,347 | ₩19,013 | ₩19,013 | -1.59% | 38.6만 |
|---|
| 2026.03.11 | ₩19,654 | ₩19,815 | ₩19,307 | ₩19,481 | -0.88% | 30.3만 |
|---|
| 2026.03.10 | ₩19,628 | ₩19,949 | ₩19,400 | ₩19,681 | +0.27% | 36.8만 |
|---|
| 2026.03.09 | ₩19,267 | ₩19,374 | ₩18,879 | ₩19,320 | +0.28% | 30.9만 |
|---|
| 2026.03.06 | ₩19,507 | ₩19,588 | ₩19,173 | ₩19,374 | -0.69% | 29.6만 |
|---|
| 2026.03.05 | ₩19,721 | ₩19,922 | ₩19,454 | ₩19,494 | -1.15% | 24.9만 |
|---|
| 2026.03.04 | ₩19,748 | ₩20,015 | ₩19,654 | ₩19,721 | -0.14% | 22만 |
|---|
| 2026.03.03 | ₩19,441 | ₩19,855 | ₩19,400 | ₩19,802 | +1.86% | 38.6만 |
|---|
| 2026.03.02 | ₩19,267 | ₩19,842 | ₩18,959 | ₩19,708 | +2.29% | 34.6만 |
|---|
| 2026.02.27 | ₩20,136 | ₩20,136 | ₩19,253 | ₩19,280 | -4.25% | 44.2만 |
|---|
| 2026.02.26 | ₩20,243 | ₩20,443 | ₩19,989 | ₩20,270 | +0.13% | 28.6만 |
|---|
| 2026.02.25 | ₩19,721 | ₩20,270 | ₩19,320 | ₩20,243 | +2.64% | 34만 |
|---|
| 2026.02.24 | ₩19,267 | ₩19,588 | ₩19,213 | ₩19,588 | +1.67% | 48.5만 |
|---|
| 2026.02.23 | ₩19,868 | ₩19,949 | ₩19,227 | ₩19,267 | -3.03% | 71.4만 |
|---|
| 2026.02.20 | ₩19,708 | ₩20,189 | ₩19,427 | ₩19,868 | +0.81% | 69.6만 |
|---|
| 2026.02.19 | ₩20,015 | ₩20,015 | ₩19,494 | ₩19,868 | -0.73% | 39.2만 |
|---|
| 2026.02.18 | ₩19,975 | ₩20,203 | ₩19,855 | ₩20,015 | +0.20% | 12.9만 |
|---|
| 2026.02.17 | ₩20,056 | ₩20,256 | ₩19,868 | ₩20,002 | -0.27% | 22.6만 |
|---|
| 2026.02.13 | ₩20,122 | ₩20,336 | ₩19,868 | ₩20,056 | -0.33% | 29.1만 |
|---|
| 2026.02.12 | ₩20,136 | ₩20,296 | ₩19,735 | ₩20,122 | -0.07% | 32.4만 |
|---|
| 2026.02.11 | ₩20,403 | ₩20,403 | ₩20,015 | ₩20,136 | -1.31% | 19.4만 |
|---|
| 2026.02.10 | ₩20,483 | ₩20,483 | ₩20,270 | ₩20,390 | -0.46% | 19.7만 |
|---|
| 2026.02.09 | ₩20,283 | ₩20,550 | ₩20,149 | ₩20,403 | +0.59% | 29.5만 |
|---|
| 2026.02.06 | ₩20,056 | ₩20,417 | ₩20,029 | ₩20,310 | +1.27% | 31.7만 |
|---|
| 2026.02.05 | ₩20,216 | ₩20,256 | ₩19,935 | ₩20,082 | -0.66% | 50만 |
|---|
| 2026.02.04 | ₩19,668 | ₩20,336 | ₩19,668 | ₩20,256 | +2.99% | 40.9만 |
|---|
| 2026.02.03 | ₩19,895 | ₩19,922 | ₩19,481 | ₩19,681 | -1.08% | 33.7만 |
|---|
| 2026.02.02 | ₩20,002 | ₩20,069 | ₩19,654 | ₩19,989 | -0.07% | 25.6만 |
|---|
| 2026.01.30 | ₩20,002 | ₩20,109 | ₩19,775 | ₩20,056 | +0.27% | 28.2만 |
|---|
| 2026.01.29 | ₩19,909 | ₩20,029 | ₩19,735 | ₩20,002 | +0.47% | 23.1만 |
|---|
| 2026.01.28 | ₩20,069 | ₩20,256 | ₩19,855 | ₩19,909 | -0.80% | 20.3만 |
|---|
| 2026.01.27 | ₩19,989 | ₩20,310 | ₩19,935 | ₩20,136 | +0.74% | 19.1만 |
|---|
| 2026.01.26 | ₩20,203 | ₩20,203 | ₩19,815 | ₩19,975 | -1.13% | 34.6만 |
|---|
| 2026.01.23 | ₩20,417 | ₩20,457 | ₩20,176 | ₩20,229 | -0.92% | 17.7만 |
|---|
| 2026.01.22 | ₩20,550 | ₩20,657 | ₩20,403 | ₩20,443 | -0.52% | 14.4만 |
|---|
| 2026.01.21 | ₩20,323 | ₩20,631 | ₩20,323 | ₩20,524 | +0.99% | 14.3만 |
|---|
| 2026.01.20 | ₩20,430 | ₩20,430 | ₩20,176 | ₩20,296 | -0.65% | 32.2만 |
|---|
| 2026.01.16 | ₩20,671 | ₩20,751 | ₩20,483 | ₩20,524 | -0.71% | 20.4만 |
|---|
| 2026.01.15 | ₩20,457 | ₩20,844 | ₩20,443 | ₩20,778 | +1.57% | 21.3만 |
|---|
| 2026.01.14 | ₩20,243 | ₩20,524 | ₩20,136 | ₩20,470 | +1.12% | 24.1만 |
|---|
| 2026.01.13 | ₩20,457 | ₩20,497 | ₩20,189 | ₩20,270 | -0.92% | 23.1만 |
|---|
| 2026.01.12 | ₩20,671 | ₩20,737 | ₩20,417 | ₩20,430 | -1.16% | 17만 |
|---|
| 2026.01.09 | ₩20,737 | ₩20,965 | ₩20,671 | ₩20,711 | -0.13% | 22.3만 |
|---|
| 2026.01.08 | ₩20,109 | ₩20,871 | ₩20,109 | ₩20,737 | +3.13% | 30.8만 |
|---|
| 2026.01.07 | ₩20,524 | ₩20,657 | ₩20,149 | ₩20,189 | -1.63% | 23.7만 |
|---|
| 2026.01.06 | ₩20,778 | ₩20,778 | ₩20,510 | ₩20,604 | -0.84% | 18.4만 |
|---|
| 2026.01.05 | ₩20,537 | ₩20,885 | ₩20,537 | ₩20,751 | +1.04% | 29.5만 |
|---|
| 2026.01.02 | ₩20,671 | ₩20,858 | ₩20,510 | ₩20,631 | -0.19% | 27.8만 |
|---|
| 2025.12.31 | ₩20,671 | ₩20,791 | ₩20,564 | ₩20,671 | 0.00% | 16.3만 |
|---|
| 2025.12.30 | ₩20,390 | ₩20,697 | ₩20,376 | ₩20,671 | +1.38% | 37.4만 |
|---|
| 2025.12.29 | ₩20,617 | ₩20,818 | ₩20,443 | ₩20,457 | -0.78% | 31.3만 |
|---|
| 2025.12.26 | ₩20,483 | ₩20,724 | ₩20,430 | ₩20,644 | +0.78% | 31.3만 |
|---|
| 2025.12.24 | ₩20,203 | ₩20,430 | ₩20,069 | ₩20,403 | +0.99% | 22.2만 |
|---|
| 2025.12.23 | ₩20,390 | ₩20,497 | ₩20,256 | ₩20,310 | -0.39% | 24.3만 |
|---|
| 2025.12.22 | ₩20,457 | ₩20,564 | ₩20,350 | ₩20,417 | -0.20% | 35.8만 |
|---|
| 2025.12.19 | ₩20,858 | ₩20,858 | ₩20,417 | ₩20,457 | -1.92% | 38.7만 |
|---|
| 2025.12.18 | ₩20,844 | ₩20,911 | ₩20,671 | ₩20,818 | -0.13% | 28.4만 |
|---|
| 2025.12.17 | ₩20,791 | ₩20,911 | ₩20,751 | ₩20,778 | -0.06% | 17.9만 |
|---|
| 2025.12.16 | ₩20,791 | ₩20,938 | ₩20,644 | ₩20,804 | +0.06% | 20.4만 |
|---|
| 2025.12.15 | ₩20,965 | ₩21,005 | ₩20,590 | ₩20,831 | -0.64% | 28.4만 |
|---|
| 2025.12.12 | ₩21,045 | ₩21,139 | ₩20,871 | ₩20,965 | -0.38% | 34.5만 |
|---|
| 2025.12.11 | ₩21,633 | ₩21,673 | ₩21,393 | ₩21,393 | -1.11% | 28.8만 |
|---|
| 2025.12.10 | ₩21,500 | ₩21,673 | ₩21,459 | ₩21,593 | +0.44% | 26.8만 |
|---|
| 2025.12.09 | ₩21,459 | ₩21,580 | ₩21,433 | ₩21,500 | +0.19% | 24.4만 |
|---|
| 2025.12.08 | ₩21,419 | ₩21,540 | ₩21,353 | ₩21,419 | 0.00% | 35.3만 |
|---|
| 2025.12.05 | ₩21,419 | ₩21,500 | ₩21,393 | ₩21,419 | 0.00% | 44.7만 |
|---|
| 2025.12.04 | ₩21,393 | ₩21,580 | ₩21,339 | ₩21,419 | +0.13% | 18.6만 |
|---|
| 2025.12.03 | ₩21,246 | ₩21,473 | ₩21,246 | ₩21,419 | +0.82% | 16.2만 |
|---|
| 2025.12.02 | ₩21,072 | ₩21,246 | ₩20,992 | ₩21,232 | +0.76% | 16만 |
|---|
| 2025.12.01 | ₩21,299 | ₩21,379 | ₩21,045 | ₩21,098 | -0.94% | 19.6만 |
|---|
| 2025.11.28 | ₩21,232 | ₩21,419 | ₩21,232 | ₩21,299 | +0.31% | 10만 |
|---|
| 2025.11.26 | ₩21,125 | ₩21,379 | ₩21,125 | ₩21,232 | +0.51% | 18.9만 |
|---|
| 2025.11.25 | ₩20,898 | ₩21,192 | ₩20,764 | ₩21,139 | +1.15% | 23.2만 |
|---|
| 2025.11.24 | ₩20,550 | ₩20,898 | ₩20,483 | ₩20,831 | +1.37% | 32.1만 |
|---|
| 2025.11.21 | ₩19,962 | ₩20,537 | ₩19,962 | ₩20,443 | +2.41% | 31.9만 |
|---|
| 2025.11.20 | ₩20,042 | ₩20,216 | ₩19,868 | ₩20,002 | -0.20% | 20.6만 |
|---|
| 2025.11.19 | ₩20,056 | ₩20,216 | ₩19,802 | ₩20,042 | -0.07% | 34.9만 |
|---|
| 2025.11.18 | ₩19,935 | ₩20,109 | ₩19,842 | ₩20,029 | +0.47% | 26.4만 |
|---|
| 2025.11.17 | ₩20,176 | ₩20,524 | ₩19,962 | ₩19,962 | -1.06% | 45.1만 |
|---|
| 2025.11.14 | ₩20,604 | ₩20,657 | ₩20,403 | ₩20,483 | -0.58% | 21.2만 |
|---|
| 2025.11.13 | ₩20,697 | ₩20,951 | ₩20,564 | ₩20,697 | 0.00% | 34.5만 |
|---|
| 2025.11.12 | ₩20,724 | ₩20,965 | ₩20,631 | ₩20,697 | -0.13% | 28.8만 |
|---|
| 2025.11.11 | ₩20,564 | ₩20,858 | ₩20,470 | ₩20,764 | +0.98% | 20만 |
|---|
| 2025.11.10 | ₩20,617 | ₩20,617 | ₩20,417 | ₩20,564 | -0.26% | 19.6만 |
|---|
| 2025.11.07 | ₩20,296 | ₩20,470 | ₩20,042 | ₩20,443 | +0.72% | 21.5만 |
|---|
| 2025.11.06 | ₩20,737 | ₩20,778 | ₩20,203 | ₩20,256 | -2.32% | 25.9만 |
|---|
| 2025.11.05 | ₩20,564 | ₩20,885 | ₩20,296 | ₩20,751 | +0.91% | 42.5만 |
|---|
| 2025.11.04 | ₩20,470 | ₩20,577 | ₩20,417 | ₩20,550 | +0.39% | 29.9만 |
|---|
| 2025.11.03 | ₩20,457 | ₩20,604 | ₩20,229 | ₩20,564 | +0.52% | 18.4만 |
|---|
| 2025.10.31 | ₩20,350 | ₩20,604 | ₩20,256 | ₩20,417 | +0.33% | 20.1만 |
|---|
| 2025.10.30 | ₩20,577 | ₩20,657 | ₩20,109 | ₩20,363 | -1.04% | 27.9만 |
|---|
| 2025.10.29 | ₩20,684 | ₩20,764 | ₩20,376 | ₩20,457 | -1.10% | 26.8만 |
|---|
| 2025.10.28 | ₩20,564 | ₩20,844 | ₩20,470 | ₩20,697 | +0.65% | 30.6만 |
|---|
| 2025.10.27 | ₩20,229 | ₩20,470 | ₩20,189 | ₩20,457 | +1.12% | 33.5만 |
|---|
| 2025.10.24 | ₩19,949 | ₩20,176 | ₩19,949 | ₩20,109 | +0.80% | 45.7만 |
|---|
| 2025.10.23 | ₩19,467 | ₩19,962 | ₩19,427 | ₩19,935 | +2.40% | 35.7만 |
|---|
| 2025.10.22 | ₩19,267 | ₩19,441 | ₩19,187 | ₩19,400 | +0.69% | 25.9만 |
|---|
| 2025.10.21 | ₩19,053 | ₩19,374 | ₩19,053 | ₩19,280 | +1.19% | 36만 |
|---|
| 2025.10.20 | ₩18,946 | ₩19,120 | ₩18,826 | ₩19,093 | +0.78% | 21.9만 |
|---|
| 2025.10.17 | ₩18,719 | ₩19,013 | ₩18,652 | ₩18,919 | +1.07% | 40.7만 |
|---|
| 2025.10.16 | ₩19,253 | ₩19,347 | ₩18,665 | ₩18,665 | -3.06% | 52.9만 |
|---|
| 2025.10.15 | ₩19,454 | ₩19,681 | ₩19,160 | ₩19,267 | -0.96% | 24.6만 |
|---|
| 2025.10.14 | ₩19,039 | ₩19,467 | ₩19,039 | ₩19,374 | +1.76% | 27.2만 |
|---|
| 2025.10.13 | ₩18,852 | ₩19,267 | ₩18,852 | ₩19,146 | +1.56% | 44.1만 |
|---|
| 2025.10.10 | ₩19,039 | ₩19,200 | ₩18,719 | ₩18,812 | -1.19% | 45.1만 |
|---|