시장 데이터를 불러오는 중
전체 종목
Sixth Street Specialty Lending, Inc. Common Stock 과거 주가
Sixth Street Specialty Lending, Inc. Common Stock · TSLX · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sixth Street Specialty Lending, Inc. Common Stock · TSLX · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,573 | ₩23,653 | ₩23,184 | ₩23,265 | -1.31% | 65만 |
| 2026.10.08 | ₩23,037 | ₩23,653 | ₩23,023 | ₩23,560 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,983 | ₩23,090 | ₩22,634 | ₩23,037 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,600 | ₩23,721 | ₩23,131 | ₩23,157 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,270 | ₩24,592 | ₩23,479 | ₩23,586 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,404 | ₩24,471 | ₩23,841 | ₩24,150 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,230 | ₩24,337 | ₩23,935 | ₩24,257 | +0.11% | 71만 |
| 2026.09.30 | ₩24,619 | ₩24,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,163 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,404 | ₩24,874 | ₩24,311 | ₩24,592 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,230 | ₩24,431 | ₩24,069 | ₩24,284 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,337 | ₩24,404 | ₩24,083 | ₩24,324 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,512 | ₩24,632 | ₩24,163 | ₩24,337 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,552 | ₩24,646 | ₩24,109 | ₩24,471 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,337 | ₩24,659 | ₩24,136 | ₩24,606 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,270 | ₩24,391 | ₩24,016 | ₩24,190 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,069 | ₩24,297 | ₩23,788 | ₩24,002 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,284 | ₩24,766 | ₩24,203 | ₩24,391 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,881 | ₩24,257 | ₩23,855 | ₩24,083 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,841 | ₩24,109 | ₩23,788 | ₩23,948 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,083 | ₩24,512 | ₩24,056 | ₩24,471 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,908 | ₩24,016 | ₩23,734 | ₩23,989 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,868 | ₩24,016 | ₩23,680 | ₩23,841 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,056 | ₩24,150 | ₩23,868 | ₩23,935 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,646 | ₩24,673 | ₩24,056 | ₩24,190 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,297 | ₩24,860 | ₩24,243 | ₩24,646 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,538 | ₩24,632 | ₩24,109 | ₩24,552 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,780 | ₩24,968 | ₩24,351 | ₩24,404 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,330 | ₩25,491 | ₩24,686 | ₩24,740 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩25,035 | ₩25,611 | ₩24,994 | ₩25,289 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,142 | ₩25,423 | ₩25,115 | ₩25,128 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,276 | ₩25,356 | ₩24,994 | ₩25,142 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,303 | ₩25,544 | ₩25,222 | ₩25,236 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,276 | ₩25,558 | ₩25,249 | ₩25,450 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,169 | ₩25,437 | ₩25,142 | ₩25,356 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,249 | ₩25,356 | ₩25,102 | ₩25,196 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,128 | ₩25,343 | ₩24,860 | ₩25,169 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,807 | ₩25,303 | ₩24,807 | ₩25,075 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,833 | ₩25,142 | ₩24,726 | ₩24,860 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,954 | ₩25,196 | ₩24,726 | ₩24,726 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,571 | ₩25,651 | ₩25,128 | ₩25,169 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,343 | ₩25,826 | ₩25,343 | ₩25,705 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,994 | ₩25,263 | ₩24,901 | ₩25,209 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,102 | ₩25,316 | ₩24,941 | ₩25,155 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,289 | ₩25,370 | ₩24,954 | ₩25,209 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,249 | ₩25,665 | ₩25,048 | ₩25,611 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,471 | ₩25,209 | ₩24,458 | ₩25,061 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,600 | ₩24,418 | ₩23,345 | ₩24,243 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,640 | ₩24,257 | ₩23,560 | ₩24,150 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,265 | ₩23,881 | ₩23,265 | ₩23,761 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,157 | ₩23,426 | ₩22,862 | ₩23,010 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,721 | ₩23,855 | ₩22,889 | ₩23,117 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,519 | ₩24,083 | ₩23,506 | ₩23,627 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,117 | ₩23,747 | ₩23,077 | ₩23,707 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,728 | ₩23,184 | ₩22,701 | ₩22,970 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,353 | ₩22,608 | ₩22,259 | ₩22,420 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,393 | ₩22,514 | ₩22,071 | ₩22,232 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,050 | ₩23,184 | ₩22,473 | ₩22,487 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,836 | ₩23,211 | ₩22,795 | ₩22,970 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,426 | ₩23,493 | ₩22,688 | ₩22,903 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,747 | ₩23,975 | ₩23,318 | ₩23,385 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,251 | ₩23,801 | ₩23,238 | ₩23,747 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,144 | ₩23,586 | ₩23,023 | ₩23,358 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,836 | ₩23,265 | ₩22,836 | ₩22,996 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,050 | ₩23,385 | ₩22,675 | ₩22,876 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,661 | ₩23,345 | ₩22,634 | ₩23,050 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,675 | ₩22,728 | ₩22,339 | ₩22,353 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,822 | ₩22,996 | ₩22,581 | ₩22,581 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,131 | ₩23,506 | ₩22,903 | ₩22,956 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,171 | ₩23,533 | ₩22,943 | ₩23,063 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,345 | ₩23,466 | ₩23,077 | ₩23,184 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,144 | ₩23,506 | ₩23,023 | ₩23,251 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,876 | ₩23,157 | ₩22,795 | ₩23,023 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,728 | ₩23,117 | ₩22,715 | ₩22,916 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,910 | ₩22,675 | ₩21,830 | ₩22,648 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,420 | ₩22,447 | ₩21,508 | ₩21,723 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,246 | ₩22,527 | ₩21,883 | ₩22,353 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,870 | ₩22,246 | ₩21,763 | ₩22,111 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,246 | ₩22,541 | ₩21,763 | ₩21,790 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,125 | ₩22,433 | ₩21,951 | ₩22,272 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,192 | ₩22,567 | ₩22,004 | ₩22,125 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩22,004 | ₩22,313 | ₩22,004 | ₩22,246 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,313 | ₩22,487 | ₩21,951 | ₩21,991 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,822 | ₩23,144 | ₩22,433 | ₩22,661 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,117 | ₩23,238 | ₩22,701 | ₩22,715 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,131 | ₩23,533 | ₩23,023 | ₩23,063 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,131 | ₩23,426 | ₩22,983 | ₩23,090 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,211 | ₩23,385 | ₩22,929 | ₩22,996 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,627 | ₩23,721 | ₩23,131 | ₩23,318 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,345 | ₩23,774 | ₩23,345 | ₩23,694 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,680 | ₩23,747 | ₩22,956 | ₩23,157 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,975 | ₩24,297 | ₩23,975 | ₩23,975 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,157 | ₩24,163 | ₩23,131 | ₩24,136 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,332 | ₩23,426 | ₩23,050 | ₩23,104 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,050 | ₩23,533 | ₩23,050 | ₩23,265 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,077 | ₩23,385 | ₩23,023 | ₩23,144 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,050 | ₩23,653 | ₩23,050 | ₩23,077 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,426 | ₩23,546 | ₩22,742 | ₩23,010 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,332 | ₩23,600 | ₩23,184 | ₩23,278 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,627 | ₩23,734 | ₩23,332 | ₩23,385 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,868 | ₩24,176 | ₩23,533 | ₩23,573 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,801 | ₩24,123 | ₩23,519 | ₩23,868 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,069 | ₩24,123 | ₩23,506 | ₩23,774 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,640 | ₩24,391 | ₩23,506 | ₩24,016 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,479 | ₩23,680 | ₩23,157 | ₩23,265 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,560 | ₩23,734 | ₩23,278 | ₩23,640 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,814 | ₩24,136 | ₩23,318 | ₩23,332 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,083 | ₩24,404 | ₩23,774 | ₩24,056 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,680 | ₩24,203 | ₩23,667 | ₩23,989 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,337 | ₩25,477 | ₩23,627 | ₩24,016 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,657 | ₩26,657 | ₩25,920 | ₩26,282 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,188 | ₩26,630 | ₩26,188 | ₩26,496 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,483 | ₩26,536 | ₩26,081 | ₩26,349 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,477 | ₩26,308 | ₩25,477 | ₩26,282 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,611 | ₩25,611 | ₩25,303 | ₩25,397 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,249 | ₩25,491 | ₩25,209 | ₩25,491 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,061 | ₩25,383 | ₩24,994 | ₩25,222 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,968 | ₩25,423 | ₩24,968 | ₩25,061 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,423 | ₩25,423 | ₩24,807 | ₩24,874 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,678 | ₩25,946 | ₩25,263 | ₩25,383 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,812 | ₩26,094 | ₩25,423 | ₩25,437 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,879 | ₩26,188 | ₩25,625 | ₩25,799 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,893 | ₩26,322 | ₩25,893 | ₩26,040 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,879 | ₩25,946 | ₩25,611 | ₩25,772 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,075 | ₩25,826 | ₩25,075 | ₩25,745 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,686 | ₩25,115 | ₩24,619 | ₩25,061 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩24,002 | ₩24,538 | ₩23,774 | ₩24,485 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩24,042 | ₩24,351 | ₩24,002 | ₩24,217 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,868 | ₩24,056 | ₩23,533 | ₩24,016 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,954 | ₩24,954 | ₩23,841 | ₩23,962 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,793 | ₩24,968 | ₩24,217 | ₩24,243 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,632 | ₩25,128 | ₩24,538 | ₩24,874 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,109 | ₩24,713 | ₩23,519 | ₩24,659 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,807 | ₩24,914 | ₩24,203 | ₩24,284 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,284 | ₩24,766 | ₩24,123 | ₩24,646 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,466 | ₩24,203 | ₩23,399 | ₩24,016 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,667 | ₩23,908 | ₩23,452 | ₩23,466 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,613 | ₩24,123 | ₩23,613 | ₩23,721 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩24,002 | ₩24,136 | ₩23,600 | ₩23,801 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,311 | ₩24,311 | ₩23,761 | ₩23,801 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,975 | ₩24,579 | ₩23,694 | ₩24,418 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,847 | ₩24,847 | ₩23,801 | ₩23,801 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,297 | ₩24,579 | ₩24,297 | ₩24,364 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,538 | ₩24,901 | ₩24,364 | ₩24,404 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,801 | ₩24,512 | ₩23,721 | ₩24,458 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,305 | ₩23,721 | ₩23,211 | ₩23,694 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,324 | ₩24,565 | ₩23,747 | ₩23,881 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,673 | ₩24,833 | ₩24,029 | ₩24,190 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,820 | ₩25,196 | ₩24,337 | ₩24,659 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,914 | ₩24,941 | ₩24,445 | ₩24,713 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,284 | ₩24,740 | ₩23,922 | ₩24,659 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,538 | ₩25,008 | ₩24,083 | ₩24,579 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,579 | ₩25,142 | ₩24,498 | ₩24,740 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,270 | ₩24,833 | ₩23,868 | ₩24,780 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,305 | ₩23,975 | ₩23,278 | ₩23,855 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,131 | ₩23,774 | ₩22,782 | ₩23,653 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,069 | ₩24,190 | ₩23,171 | ₩23,224 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,699 | ₩24,981 | ₩24,337 | ₩24,431 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,378 | ₩24,673 | ₩24,029 | ₩24,659 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,828 | ₩24,364 | ₩23,761 | ₩24,270 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,337 | ₩24,538 | ₩24,002 | ₩24,096 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩25,008 | ₩25,128 | ₩24,230 | ₩24,391 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,665 | ₩25,745 | ₩24,471 | ₩25,048 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,477 | ₩25,839 | ₩25,209 | ₩25,812 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,826 | ₩26,027 | ₩24,820 | ₩25,316 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,818 | ₩26,885 | ₩25,611 | ₩25,786 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,059 | ₩27,287 | ₩26,764 | ₩26,979 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,113 | ₩27,193 | ₩26,791 | ₩26,965 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,751 | ₩27,341 | ₩26,416 | ₩27,193 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,287 | ₩27,287 | ₩26,322 | ₩26,751 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,596 | ₩27,623 | ₩26,818 | ₩27,046 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,770 | ₩27,958 | ₩26,979 | ₩27,354 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,078 | ₩28,132 | ₩27,408 | ₩28,025 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,642 | ₩28,642 | ₩27,488 | ₩27,904 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,473 | ₩29,634 | ₩28,454 | ₩28,642 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,540 | ₩29,728 | ₩29,299 | ₩29,433 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,795 | ₩29,969 | ₩29,419 | ₩29,688 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,889 | ₩30,143 | ₩29,594 | ₩29,661 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,366 | ₩29,969 | ₩29,366 | ₩29,862 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,768 | ₩29,768 | ₩29,138 | ₩29,527 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,848 | ₩30,036 | ₩29,674 | ₩29,768 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,184 | ₩30,304 | ₩29,822 | ₩29,848 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,661 | ₩30,278 | ₩29,661 | ₩30,237 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,567 | ₩29,688 | ₩29,191 | ₩29,607 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,875 | ₩30,090 | ₩29,781 | ₩29,902 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,527 | ₩30,130 | ₩29,446 | ₩30,036 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,843 | ₩29,647 | ₩28,803 | ₩29,540 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,205 | ₩29,285 | ₩28,803 | ₩28,896 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,191 | ₩29,473 | ₩29,111 | ₩29,151 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,553 | ₩29,620 | ₩29,312 | ₩29,312 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,387 | ₩29,607 | ₩28,347 | ₩29,366 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,352 | ₩29,460 | ₩28,306 | ₩28,427 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,553 | ₩29,553 | ₩29,071 | ₩29,379 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩29,044 | ₩29,714 | ₩29,044 | ₩29,607 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,151 | ₩29,325 | ₩28,762 | ₩29,044 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,258 | ₩29,473 | ₩29,071 | ₩29,124 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,285 | ₩29,379 | ₩29,098 | ₩29,285 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,098 | ₩29,339 | ₩29,004 | ₩29,044 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,735 | ₩29,165 | ₩28,735 | ₩29,111 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,601 | ₩28,870 | ₩28,481 | ₩28,803 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,749 | ₩28,937 | ₩28,400 | ₩28,521 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,829 | ₩28,883 | ₩28,655 | ₩28,749 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩29,044 | ₩29,111 | ₩28,843 | ₩28,950 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,299 | ₩29,325 | ₩29,044 | ₩29,178 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,366 | ₩29,500 | ₩29,124 | ₩29,178 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,205 | ₩29,419 | ₩29,138 | ₩29,325 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,634 | ₩29,634 | ₩28,990 | ₩29,325 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,398 | ₩30,613 | ₩30,197 | ₩30,304 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,505 | ₩30,586 | ₩30,184 | ₩30,291 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,345 | ₩30,626 | ₩30,197 | ₩30,532 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩30,050 | ₩30,371 | ₩29,983 | ₩30,237 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,848 | ₩30,157 | ₩29,781 | ₩29,942 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,822 | ₩30,170 | ₩29,701 | ₩29,889 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,781 | ₩30,036 | ₩29,661 | ₩29,875 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,500 | ₩29,808 | ₩29,419 | ₩29,781 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,165 | ₩29,446 | ₩29,030 | ₩29,272 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,165 | ₩29,339 | ₩29,044 | ₩29,124 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,124 | ₩29,299 | ₩29,098 | ₩29,258 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,963 | ₩29,299 | ₩28,963 | ₩29,071 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,414 | ₩28,923 | ₩28,266 | ₩28,910 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,454 | ₩28,682 | ₩28,239 | ₩28,454 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩27,998 | ₩28,695 | ₩27,810 | ₩28,467 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,052 | ₩28,239 | ₩27,730 | ₩27,770 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,145 | ₩28,373 | ₩27,743 | ₩27,864 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,730 | ₩28,105 | ₩27,529 | ₩27,998 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,373 | ₩28,454 | ₩27,810 | ₩27,824 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,521 | ₩28,575 | ₩28,280 | ₩28,467 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,682 | ₩28,963 | ₩28,387 | ₩28,615 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,695 | ₩29,111 | ₩28,508 | ₩28,843 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,213 | ₩28,601 | ₩28,092 | ₩28,588 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,521 | ₩28,709 | ₩28,065 | ₩28,145 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,481 | ₩28,575 | ₩28,025 | ₩28,414 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩29,030 | ₩29,379 | ₩28,172 | ₩28,387 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,527 | ₩29,661 | ₩28,642 | ₩29,299 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,264 | ₩30,385 | ₩29,902 | ₩29,929 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,278 | ₩30,519 | ₩30,103 | ₩30,358 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,170 | ₩30,546 | ₩30,050 | ₩30,331 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,640 | ₩30,707 | ₩29,983 | ₩30,264 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,425 | ₩31,095 | ₩30,371 | ₩30,546 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,760 | ₩31,082 | ₩30,465 | ₩30,653 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,371 | ₩30,827 | ₩30,210 | ₩30,693 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,822 | ₩30,197 | ₩29,822 | ₩30,143 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,607 | ₩29,755 | ₩29,325 | ₩29,661 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,500 | ₩29,513 | ₩29,165 | ₩29,325 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,084 | ₩29,553 | ₩29,071 | ₩29,393 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,843 | ₩29,111 | ₩28,628 | ₩29,071 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,494 | ₩28,923 | ₩28,360 | ₩28,829 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,366 | ₩29,701 | ₩28,521 | ₩28,534 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,580 | ₩29,835 | ₩29,245 | ₩29,339 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,843 | ₩29,486 | ₩28,695 | ₩29,352 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,159 | ₩29,191 | ₩28,159 | ₩29,084 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,293 | ₩28,400 | ₩27,730 | ₩27,971 | -1.14% | 75.9만 |
|---|