시장 데이터를 불러오는 중
전체 종목
TCW Strategic Income Fund, Inc. Common Stock 과거 주가
TCW Strategic Income Fund, Inc. Common Stock · TSI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Strategic Income Fund, Inc. Common Stock · TSI · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,638 | ₩5,705 | ₩5,625 | ₩5,678 | +0.71% | 15.1만 |
| 2026.10.08 | ₩5,598 | ₩5,638 | ₩5,585 | ₩5,638 | +0.72% | 14만 |
| 2026.10.07 | ₩5,638 | ₩5,652 | ₩5,612 | ₩5,625 | -0.24% | 9.3만 |
| 2026.10.06 | ₩5,665 | ₩5,718 | ₩5,638 | ₩5,638 | -0.47% | 2.6만 |
| 2026.10.05 | ₩5,745 | ₩5,745 | ₩5,625 | ₩5,665 | -1.40% | 13.5만 |
| 2026.10.02 | ₩5,745 | ₩5,759 | ₩5,718 | ₩5,732 | -0.23% | 5.9만 |
| 2026.10.01 | ₩5,759 | ₩5,759 | ₩5,705 | ₩5,718 | -0.70% | 11.4만 |
| 2026.09.30 | ₩5,759 | ₩5,839 | ₩5,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,745 |
| -0.23% |
| 14.7만 |
| 2026.09.29 | ₩5,692 | ₩5,732 | ₩5,638 | ₩5,732 | +0.70% | 24만 |
|---|
| 2026.09.28 | ₩5,652 | ₩5,705 | ₩5,638 | ₩5,705 | +0.95% | 33.7만 |
|---|
| 2026.09.25 | ₩5,652 | ₩5,678 | ₩5,638 | ₩5,665 | +0.24% | 23.5만 |
|---|
| 2026.09.24 | ₩5,732 | ₩5,732 | ₩5,638 | ₩5,652 | -1.40% | 20.2만 |
|---|
| 2026.09.23 | ₩5,759 | ₩5,772 | ₩5,692 | ₩5,718 | -0.70% | 16.1만 |
|---|
| 2026.09.22 | ₩5,759 | ₩5,785 | ₩5,745 | ₩5,745 | -0.23% | 11.4만 |
|---|
| 2026.09.21 | ₩5,785 | ₩5,812 | ₩5,759 | ₩5,772 | -0.23% | 15.1만 |
|---|
| 2026.09.18 | ₩5,772 | ₩5,772 | ₩5,732 | ₩5,759 | -0.23% | 26.2만 |
|---|
| 2026.09.17 | ₩5,799 | ₩5,799 | ₩5,718 | ₩5,745 | -0.92% | 12.6만 |
|---|
| 2026.09.16 | ₩5,785 | ₩5,799 | ₩5,745 | ₩5,785 | 0.00% | 16.3만 |
|---|
| 2026.09.15 | ₩5,705 | ₩5,785 | ₩5,692 | ₩5,772 | +1.17% | 19.8만 |
|---|
| 2026.09.14 | ₩5,812 | ₩5,865 | ₩5,571 | ₩5,678 | -2.30% | 43.9만 |
|---|
| 2026.09.11 | ₩5,799 | ₩5,825 | ₩5,785 | ₩5,799 | 0.00% | 4.5만 |
|---|
| 2026.09.10 | ₩5,825 | ₩5,825 | ₩5,785 | ₩5,799 | -0.46% | 7.8만 |
|---|
| 2026.09.09 | ₩5,852 | ₩5,852 | ₩5,825 | ₩5,825 | -0.46% | 5.1만 |
|---|
| 2026.09.08 | ₩5,825 | ₩5,852 | ₩5,825 | ₩5,825 | 0.00% | 15.2만 |
|---|
| 2026.09.04 | ₩5,839 | ₩5,865 | ₩5,825 | ₩5,839 | 0.00% | 9.1만 |
|---|
| 2026.09.03 | ₩5,825 | ₩5,852 | ₩5,825 | ₩5,839 | +0.23% | 17.5만 |
|---|
| 2026.09.02 | ₩5,812 | ₩5,879 | ₩5,812 | ₩5,825 | +0.23% | 8.3만 |
|---|
| 2026.09.01 | ₩5,879 | ₩5,879 | ₩5,785 | ₩5,825 | -0.91% | 11.3만 |
|---|
| 2026.08.31 | ₩5,852 | ₩5,905 | ₩5,852 | ₩5,852 | 0.00% | 26만 |
|---|
| 2026.08.28 | ₩5,879 | ₩5,932 | ₩5,879 | ₩5,892 | +0.23% | 7.9만 |
|---|
| 2026.08.27 | ₩5,852 | ₩5,919 | ₩5,852 | ₩5,879 | +0.46% | 17.7만 |
|---|
| 2026.08.26 | ₩5,879 | ₩5,879 | ₩5,865 | ₩5,879 | 0.00% | 13.4만 |
|---|
| 2026.08.25 | ₩5,865 | ₩5,879 | ₩5,852 | ₩5,879 | +0.23% | 15.4만 |
|---|
| 2026.08.24 | ₩5,825 | ₩5,852 | ₩5,825 | ₩5,852 | +0.46% | 25.8만 |
|---|
| 2026.08.21 | ₩5,839 | ₩5,879 | ₩5,825 | ₩5,825 | -0.23% | 32.6만 |
|---|
| 2026.08.20 | ₩5,865 | ₩5,865 | ₩5,839 | ₩5,852 | -0.23% | 8.2만 |
|---|
| 2026.08.19 | ₩5,865 | ₩5,905 | ₩5,852 | ₩5,865 | 0.00% | 9만 |
|---|
| 2026.08.18 | ₩5,879 | ₩5,892 | ₩5,852 | ₩5,879 | 0.00% | 25.4만 |
|---|
| 2026.08.17 | ₩5,879 | ₩5,905 | ₩5,865 | ₩5,865 | -0.23% | 10.2만 |
|---|
| 2026.08.14 | ₩5,879 | ₩5,919 | ₩5,879 | ₩5,905 | +0.45% | 18.3만 |
|---|
| 2026.08.13 | ₩5,892 | ₩5,905 | ₩5,879 | ₩5,879 | -0.23% | 10.3만 |
|---|
| 2026.08.12 | ₩5,892 | ₩5,946 | ₩5,892 | ₩5,905 | +0.23% | 15.4만 |
|---|
| 2026.08.11 | ₩5,879 | ₩5,905 | ₩5,879 | ₩5,892 | +0.23% | 13.2만 |
|---|
| 2026.08.10 | ₩5,879 | ₩5,905 | ₩5,865 | ₩5,892 | +0.23% | 13.2만 |
|---|
| 2026.08.07 | ₩5,865 | ₩5,892 | ₩5,852 | ₩5,879 | +0.23% | 21.9만 |
|---|
| 2026.08.06 | ₩5,865 | ₩5,892 | ₩5,865 | ₩5,865 | 0.00% | 36.6만 |
|---|
| 2026.08.05 | ₩5,892 | ₩5,892 | ₩5,865 | ₩5,879 | -0.23% | 35만 |
|---|
| 2026.08.04 | ₩5,879 | ₩5,905 | ₩5,865 | ₩5,879 | 0.00% | 13.6만 |
|---|
| 2026.08.03 | ₩5,892 | ₩5,905 | ₩5,865 | ₩5,865 | -0.45% | 14.4만 |
|---|
| 2026.07.31 | ₩5,879 | ₩5,932 | ₩5,865 | ₩5,905 | +0.45% | 19.2만 |
|---|
| 2026.07.30 | ₩5,879 | ₩5,892 | ₩5,865 | ₩5,865 | -0.23% | 8.9만 |
|---|
| 2026.07.29 | ₩5,879 | ₩5,905 | ₩5,865 | ₩5,879 | 0.00% | 7.2만 |
|---|
| 2026.07.28 | ₩5,919 | ₩5,959 | ₩5,865 | ₩5,905 | -0.23% | 19.8만 |
|---|
| 2026.07.27 | ₩5,892 | ₩5,905 | ₩5,879 | ₩5,892 | 0.00% | 14.1만 |
|---|
| 2026.07.24 | ₩5,865 | ₩5,879 | ₩5,865 | ₩5,865 | 0.00% | 9.2만 |
|---|
| 2026.07.23 | ₩5,865 | ₩5,892 | ₩5,865 | ₩5,865 | 0.00% | 6.4만 |
|---|
| 2026.07.22 | ₩5,905 | ₩5,905 | ₩5,865 | ₩5,892 | -0.23% | 27.6만 |
|---|
| 2026.07.21 | ₩5,919 | ₩5,946 | ₩5,892 | ₩5,892 | -0.45% | 10.6만 |
|---|
| 2026.07.20 | ₩5,905 | ₩5,932 | ₩5,905 | ₩5,932 | +0.45% | 8.1만 |
|---|
| 2026.07.17 | ₩5,892 | ₩5,919 | ₩5,892 | ₩5,905 | +0.23% | 11.3만 |
|---|
| 2026.07.16 | ₩5,919 | ₩5,959 | ₩5,919 | ₩5,919 | 0.00% | 8.5만 |
|---|
| 2026.07.15 | ₩5,919 | ₩5,972 | ₩5,919 | ₩5,932 | +0.23% | 16.3만 |
|---|
| 2026.07.14 | ₩5,959 | ₩5,972 | ₩5,919 | ₩5,919 | -0.67% | 17.4만 |
|---|
| 2026.07.13 | ₩5,986 | ₩5,986 | ₩5,932 | ₩5,946 | -0.67% | 16만 |
|---|
| 2026.07.10 | ₩5,946 | ₩5,999 | ₩5,946 | ₩5,986 | +0.67% | 14.9만 |
|---|
| 2026.07.09 | ₩5,986 | ₩5,986 | ₩5,946 | ₩5,946 | -0.67% | 12.1만 |
|---|
| 2026.07.08 | ₩5,959 | ₩5,972 | ₩5,946 | ₩5,959 | 0.00% | 14.6만 |
|---|
| 2026.07.07 | ₩5,999 | ₩6,012 | ₩5,959 | ₩5,959 | -0.67% | 16.2만 |
|---|
| 2026.07.06 | ₩5,999 | ₩6,039 | ₩5,999 | ₩6,026 | +0.45% | 10.2만 |
|---|
| 2026.07.02 | ₩5,999 | ₩6,039 | ₩5,986 | ₩5,999 | 0.00% | 6.1만 |
|---|
| 2026.07.01 | ₩5,999 | ₩6,026 | ₩5,986 | ₩6,012 | +0.22% | 6.2만 |
|---|
| 2026.06.30 | ₩6,012 | ₩6,039 | ₩6,012 | ₩6,026 | +0.22% | 8만 |
|---|
| 2026.06.29 | ₩5,999 | ₩6,026 | ₩5,999 | ₩6,012 | +0.22% | 7.2만 |
|---|
| 2026.06.26 | ₩5,972 | ₩5,999 | ₩5,946 | ₩5,972 | 0.00% | 7.1만 |
|---|
| 2026.06.25 | ₩5,959 | ₩5,972 | ₩5,946 | ₩5,972 | +0.22% | 8.6만 |
|---|
| 2026.06.24 | ₩5,986 | ₩5,986 | ₩5,959 | ₩5,959 | -0.45% | 12.3만 |
|---|
| 2026.06.23 | ₩5,999 | ₩5,999 | ₩5,972 | ₩5,986 | -0.22% | 9.4만 |
|---|
| 2026.06.22 | ₩5,999 | ₩5,999 | ₩5,946 | ₩5,972 | -0.45% | 7.5만 |
|---|
| 2026.06.18 | ₩5,972 | ₩5,972 | ₩5,946 | ₩5,959 | -0.22% | 12.4만 |
|---|
| 2026.06.17 | ₩5,986 | ₩6,012 | ₩5,959 | ₩5,959 | -0.45% | 13.8만 |
|---|
| 2026.06.16 | ₩5,986 | ₩5,999 | ₩5,946 | ₩5,986 | 0.00% | 19.1만 |
|---|
| 2026.06.15 | ₩6,052 | ₩6,052 | ₩5,972 | ₩5,986 | -1.10% | 29.9만 |
|---|
| 2026.06.12 | ₩6,012 | ₩6,119 | ₩5,999 | ₩6,052 | +0.67% | 11.7만 |
|---|
| 2026.06.11 | ₩6,012 | ₩6,012 | ₩5,986 | ₩5,999 | -0.22% | 10.3만 |
|---|
| 2026.06.10 | ₩6,012 | ₩6,026 | ₩5,999 | ₩6,012 | 0.00% | 9.1만 |
|---|
| 2026.06.09 | ₩6,026 | ₩6,026 | ₩5,999 | ₩6,012 | -0.22% | 12만 |
|---|
| 2026.06.08 | ₩6,026 | ₩6,026 | ₩5,999 | ₩6,026 | 0.00% | 11.1만 |
|---|
| 2026.06.05 | ₩6,052 | ₩6,052 | ₩5,986 | ₩6,026 | -0.44% | 11.4만 |
|---|
| 2026.06.04 | ₩6,066 | ₩6,066 | ₩6,012 | ₩6,039 | -0.44% | 12.1만 |
|---|
| 2026.06.03 | ₩6,039 | ₩6,052 | ₩6,026 | ₩6,039 | 0.00% | 16.6만 |
|---|
| 2026.06.02 | ₩6,066 | ₩6,093 | ₩6,039 | ₩6,052 | -0.22% | 14.2만 |
|---|
| 2026.06.01 | ₩6,052 | ₩6,066 | ₩6,039 | ₩6,052 | 0.00% | 14.5만 |
|---|
| 2026.05.29 | ₩6,066 | ₩6,066 | ₩6,026 | ₩6,066 | 0.00% | 8.4만 |
|---|
| 2026.05.28 | ₩6,052 | ₩6,079 | ₩6,026 | ₩6,039 | -0.22% | 13.3만 |
|---|
| 2026.05.27 | ₩6,026 | ₩6,039 | ₩6,026 | ₩6,026 | 0.00% | 10.2만 |
|---|
| 2026.05.26 | ₩6,026 | ₩6,119 | ₩6,012 | ₩6,012 | -0.22% | 15.7만 |
|---|
| 2026.05.22 | ₩6,026 | ₩6,052 | ₩6,026 | ₩6,026 | 0.00% | 5.4만 |
|---|
| 2026.05.21 | ₩6,039 | ₩6,079 | ₩6,026 | ₩6,026 | -0.22% | 7.1만 |
|---|
| 2026.05.20 | ₩6,026 | ₩6,079 | ₩6,026 | ₩6,052 | +0.44% | 11.4만 |
|---|
| 2026.05.19 | ₩6,052 | ₩6,066 | ₩6,026 | ₩6,026 | -0.44% | 6.4만 |
|---|
| 2026.05.18 | ₩6,052 | ₩6,079 | ₩6,039 | ₩6,066 | +0.22% | 4만 |
|---|
| 2026.05.15 | ₩6,039 | ₩6,079 | ₩6,026 | ₩6,079 | +0.66% | 7.7만 |
|---|
| 2026.05.14 | ₩6,066 | ₩6,093 | ₩6,066 | ₩6,093 | +0.44% | 3.2만 |
|---|
| 2026.05.13 | ₩6,052 | ₩6,093 | ₩6,052 | ₩6,052 | 0.00% | 10.7만 |
|---|
| 2026.05.12 | ₩6,079 | ₩6,093 | ₩6,052 | ₩6,066 | -0.22% | 5.8만 |
|---|
| 2026.05.11 | ₩6,106 | ₩6,106 | ₩6,079 | ₩6,079 | -0.44% | 6.6만 |
|---|
| 2026.05.08 | ₩6,066 | ₩6,119 | ₩6,066 | ₩6,119 | +0.88% | 12.3만 |
|---|
| 2026.05.07 | ₩6,052 | ₩6,133 | ₩6,052 | ₩6,066 | +0.22% | 49.8만 |
|---|
| 2026.05.06 | ₩6,066 | ₩6,079 | ₩6,066 | ₩6,066 | 0.00% | 15.5만 |
|---|
| 2026.05.05 | ₩6,066 | ₩6,106 | ₩6,066 | ₩6,066 | 0.00% | 6.7만 |
|---|
| 2026.05.04 | ₩6,093 | ₩6,119 | ₩6,066 | ₩6,079 | -0.22% | 5만 |
|---|
| 2026.05.01 | ₩6,093 | ₩6,133 | ₩6,093 | ₩6,119 | +0.44% | 7.8만 |
|---|
| 2026.04.30 | ₩6,119 | ₩6,133 | ₩6,079 | ₩6,093 | -0.44% | 14.8만 |
|---|
| 2026.04.29 | ₩6,093 | ₩6,119 | ₩6,079 | ₩6,106 | +0.22% | 20.6만 |
|---|
| 2026.04.28 | ₩6,079 | ₩6,106 | ₩6,066 | ₩6,093 | +0.22% | 18.2만 |
|---|
| 2026.04.27 | ₩6,079 | ₩6,106 | ₩6,079 | ₩6,093 | +0.22% | 11.4만 |
|---|
| 2026.04.24 | ₩6,079 | ₩6,106 | ₩6,079 | ₩6,079 | 0.00% | 7.6만 |
|---|
| 2026.04.23 | ₩6,079 | ₩6,133 | ₩6,079 | ₩6,079 | 0.00% | 11.7만 |
|---|
| 2026.04.22 | ₩6,106 | ₩6,119 | ₩6,079 | ₩6,093 | -0.22% | 2.5만 |
|---|
| 2026.04.21 | ₩6,106 | ₩6,133 | ₩6,106 | ₩6,119 | +0.22% | 7.3만 |
|---|
| 2026.04.20 | ₩6,079 | ₩6,133 | ₩6,079 | ₩6,133 | +0.88% | 3.6만 |
|---|
| 2026.04.17 | ₩6,093 | ₩6,119 | ₩6,079 | ₩6,093 | 0.00% | 5.2만 |
|---|
| 2026.04.16 | ₩6,093 | ₩6,133 | ₩6,079 | ₩6,106 | +0.22% | 5.9만 |
|---|
| 2026.04.15 | ₩6,066 | ₩6,119 | ₩6,066 | ₩6,106 | +0.66% | 14.1만 |
|---|
| 2026.04.14 | ₩6,093 | ₩6,133 | ₩6,093 | ₩6,106 | +0.22% | 4.4만 |
|---|
| 2026.04.13 | ₩6,093 | ₩6,133 | ₩6,093 | ₩6,119 | +0.44% | 6.1만 |
|---|
| 2026.04.10 | ₩6,106 | ₩6,173 | ₩6,093 | ₩6,093 | -0.22% | 3만 |
|---|
| 2026.04.09 | ₩6,093 | ₩6,133 | ₩6,079 | ₩6,133 | +0.66% | 2.2만 |
|---|
| 2026.04.08 | ₩6,106 | ₩6,186 | ₩6,106 | ₩6,106 | 0.00% | 3.5만 |
|---|
| 2026.04.07 | ₩6,026 | ₩6,133 | ₩6,026 | ₩6,106 | +1.33% | 4만 |
|---|
| 2026.04.06 | ₩5,999 | ₩6,079 | ₩5,999 | ₩6,066 | +1.11% | 4.9만 |
|---|
| 2026.04.02 | ₩6,012 | ₩6,079 | ₩5,972 | ₩6,026 | +0.22% | 17.6만 |
|---|
| 2026.04.01 | ₩6,026 | ₩6,146 | ₩5,999 | ₩6,012 | -0.22% | 9.1만 |
|---|
| 2026.03.31 | ₩5,986 | ₩6,079 | ₩5,972 | ₩5,999 | +0.22% | 13.9만 |
|---|
| 2026.03.30 | ₩6,066 | ₩6,093 | ₩5,919 | ₩5,972 | -1.54% | 18.2만 |
|---|
| 2026.03.27 | ₩6,133 | ₩6,159 | ₩6,052 | ₩6,052 | -1.31% | 7.5만 |
|---|
| 2026.03.26 | ₩6,226 | ₩6,293 | ₩6,106 | ₩6,133 | -1.50% | 65.9만 |
|---|
| 2026.03.25 | ₩6,293 | ₩6,360 | ₩6,133 | ₩6,346 | +0.85% | 41.5만 |
|---|
| 2026.03.24 | ₩6,186 | ₩6,280 | ₩6,159 | ₩6,266 | +1.30% | 29.9만 |
|---|
| 2026.03.23 | ₩6,159 | ₩6,213 | ₩6,159 | ₩6,199 | +0.65% | 8.5만 |
|---|
| 2026.03.20 | ₩6,133 | ₩6,226 | ₩6,119 | ₩6,119 | -0.22% | 18.2만 |
|---|
| 2026.03.19 | ₩6,146 | ₩6,159 | ₩6,133 | ₩6,159 | +0.22% | 19.8만 |
|---|
| 2026.03.18 | ₩6,146 | ₩6,159 | ₩6,133 | ₩6,159 | +0.22% | 70.3만 |
|---|
| 2026.03.17 | ₩6,146 | ₩6,159 | ₩6,133 | ₩6,159 | +0.22% | 19.2만 |
|---|
| 2026.03.16 | ₩6,133 | ₩6,159 | ₩6,133 | ₩6,146 | +0.22% | 16.9만 |
|---|
| 2026.03.13 | ₩6,133 | ₩6,173 | ₩6,133 | ₩6,146 | +0.22% | 26.1만 |
|---|
| 2026.03.12 | ₩6,146 | ₩6,173 | ₩6,133 | ₩6,159 | +0.22% | 29.8만 |
|---|
| 2026.03.11 | ₩6,173 | ₩6,199 | ₩6,159 | ₩6,186 | +0.22% | 34.3만 |
|---|
| 2026.03.10 | ₩6,159 | ₩6,199 | ₩6,159 | ₩6,186 | +0.43% | 20.8만 |
|---|
| 2026.03.09 | ₩6,186 | ₩6,253 | ₩6,159 | ₩6,199 | +0.22% | 26.4만 |
|---|
| 2026.03.06 | ₩6,213 | ₩6,213 | ₩6,173 | ₩6,186 | -0.43% | 18.6만 |
|---|
| 2026.03.05 | ₩6,133 | ₩6,226 | ₩6,133 | ₩6,213 | +1.31% | 11.8만 |
|---|
| 2026.03.04 | ₩6,133 | ₩6,146 | ₩6,106 | ₩6,133 | 0.00% | 29.7만 |
|---|
| 2026.03.03 | ₩6,106 | ₩6,159 | ₩6,106 | ₩6,133 | +0.44% | 22만 |
|---|
| 2026.03.02 | ₩6,213 | ₩6,280 | ₩6,173 | ₩6,199 | -0.22% | 45.5만 |
|---|
| 2026.02.27 | ₩6,159 | ₩6,280 | ₩6,146 | ₩6,280 | +1.95% | 36.7만 |
|---|
| 2026.02.26 | ₩6,159 | ₩6,173 | ₩6,146 | ₩6,159 | 0.00% | 13만 |
|---|
| 2026.02.25 | ₩6,159 | ₩6,213 | ₩6,159 | ₩6,186 | +0.43% | 19.1만 |
|---|
| 2026.02.24 | ₩6,159 | ₩6,173 | ₩6,133 | ₩6,173 | +0.22% | 24.1만 |
|---|
| 2026.02.23 | ₩6,239 | ₩6,239 | ₩6,146 | ₩6,159 | -1.28% | 20.6만 |
|---|
| 2026.02.20 | ₩6,186 | ₩6,213 | ₩6,173 | ₩6,199 | +0.22% | 17.2만 |
|---|
| 2026.02.19 | ₩6,186 | ₩6,213 | ₩6,173 | ₩6,199 | +0.22% | 36.8만 |
|---|
| 2026.02.18 | ₩6,253 | ₩6,333 | ₩6,253 | ₩6,280 | +0.43% | 115.5만 |
|---|
| 2026.02.17 | ₩6,400 | ₩6,400 | ₩6,239 | ₩6,253 | -2.30% | 27.3만 |
|---|
| 2026.02.13 | ₩6,346 | ₩6,360 | ₩6,280 | ₩6,320 | -0.42% | 62.7만 |
|---|
| 2026.02.12 | ₩6,293 | ₩6,360 | ₩6,293 | ₩6,293 | 0.00% | 93.6만 |
|---|
| 2026.02.11 | ₩6,360 | ₩6,386 | ₩6,306 | ₩6,333 | -0.42% | 50.9만 |
|---|
| 2026.02.10 | ₩6,266 | ₩6,346 | ₩6,119 | ₩6,306 | +0.64% | 104.1만 |
|---|
| 2026.02.09 | ₩6,467 | ₩6,493 | ₩6,427 | ₩6,453 | -0.21% | 22.1만 |
|---|
| 2026.02.06 | ₩6,480 | ₩6,520 | ₩6,467 | ₩6,467 | -0.21% | 13.2만 |
|---|
| 2026.02.05 | ₩6,467 | ₩6,493 | ₩6,467 | ₩6,493 | +0.41% | 3.7만 |
|---|
| 2026.02.04 | ₩6,467 | ₩6,493 | ₩6,453 | ₩6,480 | +0.21% | 10.7만 |
|---|
| 2026.02.03 | ₩6,480 | ₩6,493 | ₩6,440 | ₩6,480 | 0.00% | 12.5만 |
|---|
| 2026.02.02 | ₩6,467 | ₩6,520 | ₩6,467 | ₩6,480 | +0.21% | 12만 |
|---|
| 2026.01.30 | ₩6,520 | ₩6,520 | ₩6,480 | ₩6,493 | -0.41% | 4.7만 |
|---|
| 2026.01.29 | ₩6,493 | ₩6,547 | ₩6,467 | ₩6,493 | 0.00% | 5만 |
|---|
| 2026.01.28 | ₩6,467 | ₩6,493 | ₩6,467 | ₩6,480 | +0.21% | 8.4만 |
|---|
| 2026.01.27 | ₩6,467 | ₩6,493 | ₩6,467 | ₩6,480 | +0.21% | 5.2만 |
|---|
| 2026.01.26 | ₩6,480 | ₩6,493 | ₩6,467 | ₩6,467 | -0.21% | 8.4만 |
|---|
| 2026.01.23 | ₩6,507 | ₩6,520 | ₩6,467 | ₩6,493 | -0.21% | 4.4만 |
|---|
| 2026.01.22 | ₩6,520 | ₩6,533 | ₩6,507 | ₩6,507 | -0.20% | 5만 |
|---|
| 2026.01.21 | ₩6,507 | ₩6,560 | ₩6,507 | ₩6,547 | +0.62% | 6.3만 |
|---|
| 2026.01.20 | ₩6,560 | ₩6,560 | ₩6,520 | ₩6,520 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩6,547 | ₩6,574 | ₩6,533 | ₩6,560 | +0.20% | 3.8만 |
|---|
| 2026.01.15 | ₩6,520 | ₩6,587 | ₩6,520 | ₩6,574 | +0.82% | 7.4만 |
|---|
| 2026.01.14 | ₩6,533 | ₩6,574 | ₩6,533 | ₩6,574 | +0.61% | 3.4만 |
|---|
| 2026.01.13 | ₩6,547 | ₩6,574 | ₩6,533 | ₩6,560 | +0.20% | 4.6만 |
|---|
| 2026.01.12 | ₩6,547 | ₩6,587 | ₩6,520 | ₩6,547 | 0.00% | 4.2만 |
|---|
| 2026.01.09 | ₩6,520 | ₩6,560 | ₩6,520 | ₩6,547 | +0.41% | 9.1만 |
|---|
| 2026.01.08 | ₩6,480 | ₩6,520 | ₩6,480 | ₩6,493 | +0.21% | 7.7만 |
|---|
| 2026.01.07 | ₩6,507 | ₩6,520 | ₩6,480 | ₩6,493 | -0.21% | 4.8만 |
|---|
| 2026.01.06 | ₩6,507 | ₩6,520 | ₩6,493 | ₩6,520 | +0.21% | 4만 |
|---|
| 2026.01.05 | ₩6,547 | ₩6,547 | ₩6,480 | ₩6,520 | -0.41% | 12.5만 |
|---|
| 2026.01.02 | ₩6,600 | ₩6,614 | ₩6,547 | ₩6,560 | -0.61% | 10.8만 |
|---|
| 2025.12.31 | ₩6,467 | ₩6,627 | ₩6,467 | ₩6,600 | +2.07% | 29.9만 |
|---|
| 2025.12.30 | ₩6,627 | ₩6,654 | ₩6,627 | ₩6,654 | +0.40% | 8.4만 |
|---|
| 2025.12.29 | ₩6,627 | ₩6,654 | ₩6,614 | ₩6,627 | 0.00% | 9.2만 |
|---|
| 2025.12.26 | ₩6,614 | ₩6,654 | ₩6,614 | ₩6,640 | +0.40% | 1.7만 |
|---|
| 2025.12.24 | ₩6,600 | ₩6,640 | ₩6,600 | ₩6,640 | +0.61% | 4.1천 |
|---|
| 2025.12.23 | ₩6,600 | ₩6,640 | ₩6,600 | ₩6,627 | +0.40% | 6.3만 |
|---|
| 2025.12.22 | ₩6,600 | ₩6,640 | ₩6,587 | ₩6,614 | +0.20% | 3.9만 |
|---|
| 2025.12.19 | ₩6,614 | ₩6,640 | ₩6,587 | ₩6,627 | +0.20% | 4.3만 |
|---|
| 2025.12.18 | ₩6,600 | ₩6,614 | ₩6,587 | ₩6,614 | +0.20% | 10.7만 |
|---|
| 2025.12.17 | ₩6,560 | ₩6,627 | ₩6,560 | ₩6,600 | +0.61% | 6.6만 |
|---|
| 2025.12.16 | ₩6,547 | ₩6,600 | ₩6,547 | ₩6,560 | +0.20% | 5만 |
|---|
| 2025.12.15 | ₩6,574 | ₩6,600 | ₩6,560 | ₩6,574 | 0.00% | 4.3만 |
|---|
| 2025.12.12 | ₩6,574 | ₩6,627 | ₩6,574 | ₩6,587 | +0.20% | 6.7만 |
|---|
| 2025.12.11 | ₩6,600 | ₩6,600 | ₩6,574 | ₩6,600 | 0.00% | 11.4만 |
|---|
| 2025.12.10 | ₩6,574 | ₩6,627 | ₩6,574 | ₩6,627 | +0.81% | 9.2만 |
|---|
| 2025.12.09 | ₩6,560 | ₩6,627 | ₩6,560 | ₩6,587 | +0.41% | 8.9만 |
|---|
| 2025.12.08 | ₩6,533 | ₩6,574 | ₩6,520 | ₩6,560 | +0.41% | 11.4만 |
|---|
| 2025.12.05 | ₩6,560 | ₩6,560 | ₩6,507 | ₩6,520 | -0.61% | 28.7만 |
|---|
| 2025.12.04 | ₩6,560 | ₩6,587 | ₩6,560 | ₩6,560 | 0.00% | 5.4만 |
|---|
| 2025.12.03 | ₩6,560 | ₩6,600 | ₩6,560 | ₩6,574 | +0.20% | 3.7만 |
|---|
| 2025.12.02 | ₩6,560 | ₩6,587 | ₩6,560 | ₩6,574 | +0.20% | 4.1만 |
|---|
| 2025.12.01 | ₩6,547 | ₩6,587 | ₩6,547 | ₩6,560 | +0.20% | 6.4만 |
|---|
| 2025.11.28 | ₩6,560 | ₩6,600 | ₩6,560 | ₩6,587 | +0.41% | 2만 |
|---|
| 2025.11.26 | ₩6,574 | ₩6,614 | ₩6,520 | ₩6,587 | +0.20% | 5.4만 |
|---|
| 2025.11.25 | ₩6,507 | ₩6,614 | ₩6,507 | ₩6,614 | +1.64% | 21.1만 |
|---|
| 2025.11.24 | ₩6,493 | ₩6,533 | ₩6,493 | ₩6,533 | +0.62% | 6.3만 |
|---|
| 2025.11.21 | ₩6,493 | ₩6,533 | ₩6,493 | ₩6,493 | 0.00% | 5.8만 |
|---|
| 2025.11.20 | ₩6,520 | ₩6,533 | ₩6,493 | ₩6,493 | -0.41% | 4.1만 |
|---|
| 2025.11.19 | ₩6,560 | ₩6,560 | ₩6,520 | ₩6,533 | -0.41% | 2.1만 |
|---|
| 2025.11.18 | ₩6,533 | ₩6,547 | ₩6,533 | ₩6,547 | +0.20% | 4.7만 |
|---|
| 2025.11.17 | ₩6,560 | ₩6,587 | ₩6,533 | ₩6,547 | -0.20% | 13만 |
|---|
| 2025.11.14 | ₩6,547 | ₩6,587 | ₩6,547 | ₩6,560 | +0.20% | 1.2만 |
|---|
| 2025.11.13 | ₩6,560 | ₩6,587 | ₩6,547 | ₩6,547 | -0.20% | 9만 |
|---|
| 2025.11.12 | ₩6,560 | ₩6,627 | ₩6,547 | ₩6,587 | +0.41% | 18.5만 |
|---|
| 2025.11.11 | ₩6,560 | ₩6,587 | ₩6,560 | ₩6,587 | +0.41% | 24.5만 |
|---|
| 2025.11.10 | ₩6,560 | ₩6,587 | ₩6,560 | ₩6,574 | +0.20% | 2.9만 |
|---|
| 2025.11.07 | ₩6,560 | ₩6,574 | ₩6,547 | ₩6,560 | 0.00% | 1.5만 |
|---|
| 2025.11.06 | ₩6,574 | ₩6,587 | ₩6,560 | ₩6,574 | 0.00% | 4.4만 |
|---|
| 2025.11.05 | ₩6,574 | ₩6,614 | ₩6,453 | ₩6,587 | +0.20% | 24.8만 |
|---|
| 2025.11.04 | ₩6,547 | ₩6,614 | ₩6,547 | ₩6,600 | +0.82% | 4.5만 |
|---|
| 2025.11.03 | ₩6,614 | ₩6,614 | ₩6,560 | ₩6,574 | -0.61% | 4.4만 |
|---|
| 2025.10.31 | ₩6,533 | ₩6,600 | ₩6,533 | ₩6,574 | +0.61% | 4.6만 |
|---|
| 2025.10.30 | ₩6,547 | ₩6,547 | ₩6,520 | ₩6,533 | -0.20% | 9.9만 |
|---|
| 2025.10.29 | ₩6,533 | ₩6,574 | ₩6,533 | ₩6,533 | 0.00% | 12.9만 |
|---|
| 2025.10.28 | ₩6,547 | ₩6,574 | ₩6,520 | ₩6,560 | +0.20% | 6.4만 |
|---|
| 2025.10.27 | ₩6,560 | ₩6,587 | ₩6,547 | ₩6,574 | +0.20% | 2만 |
|---|
| 2025.10.24 | ₩6,574 | ₩6,587 | ₩6,560 | ₩6,574 | 0.00% | 1.7만 |
|---|
| 2025.10.23 | ₩6,574 | ₩6,587 | ₩6,560 | ₩6,587 | +0.20% | 4.9만 |
|---|
| 2025.10.22 | ₩6,587 | ₩6,614 | ₩6,587 | ₩6,600 | +0.20% | 10.8만 |
|---|
| 2025.10.21 | ₩6,587 | ₩6,600 | ₩6,560 | ₩6,600 | +0.20% | 9.1만 |
|---|
| 2025.10.20 | ₩6,533 | ₩6,627 | ₩6,533 | ₩6,614 | +1.23% | 10.7만 |
|---|
| 2025.10.17 | ₩6,547 | ₩6,574 | ₩6,533 | ₩6,547 | 0.00% | 4.8만 |
|---|
| 2025.10.16 | ₩6,520 | ₩6,587 | ₩6,520 | ₩6,560 | +0.61% | 9.3만 |
|---|
| 2025.10.15 | ₩6,574 | ₩6,600 | ₩6,560 | ₩6,587 | +0.20% | 5.4만 |
|---|
| 2025.10.14 | ₩6,560 | ₩6,600 | ₩6,520 | ₩6,574 | +0.20% | 10.1만 |
|---|
| 2025.10.13 | ₩6,614 | ₩6,614 | ₩6,560 | ₩6,587 | -0.40% | 5.1만 |
|---|
| 2025.10.10 | ₩6,640 | ₩6,640 | ₩6,600 | ₩6,627 | -0.20% | 10.3만 |
|---|