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 | ₩23,508 | ₩23,588 | ₩23,120 | ₩23,201 | -1.31% | 65만 |
| 2026.10.08 | ₩22,973 | ₩23,588 | ₩22,960 | ₩23,495 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,920 | ₩23,027 | ₩22,572 | ₩22,973 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,535 | ₩23,655 | ₩23,067 | ₩23,094 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,204 | ₩24,524 | ₩23,415 | ₩23,522 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,337 | ₩24,404 | ₩23,776 | ₩24,083 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,163 | ₩24,270 | ₩23,869 | ₩24,190 | +0.11% | 71만 |
| 2026.09.30 | ₩24,551 | ₩24,645 | ₩24,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,097 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,337 | ₩24,805 | ₩24,244 | ₩24,524 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,163 | ₩24,364 | ₩24,003 | ₩24,217 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,270 | ₩24,337 | ₩24,016 | ₩24,257 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,444 | ₩24,565 | ₩24,097 | ₩24,270 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,484 | ₩24,578 | ₩24,043 | ₩24,404 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,270 | ₩24,591 | ₩24,070 | ₩24,538 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,204 | ₩24,324 | ₩23,949 | ₩24,123 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,003 | ₩24,230 | ₩23,722 | ₩23,936 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,217 | ₩24,698 | ₩24,137 | ₩24,324 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,816 | ₩24,190 | ₩23,789 | ₩24,016 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,776 | ₩24,043 | ₩23,722 | ₩23,883 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,016 | ₩24,444 | ₩23,990 | ₩24,404 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,842 | ₩23,949 | ₩23,669 | ₩23,923 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,802 | ₩23,949 | ₩23,615 | ₩23,776 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩23,990 | ₩24,083 | ₩23,802 | ₩23,869 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,578 | ₩24,605 | ₩23,990 | ₩24,123 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,230 | ₩24,792 | ₩24,177 | ₩24,578 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,471 | ₩24,565 | ₩24,043 | ₩24,484 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,712 | ₩24,899 | ₩24,284 | ₩24,337 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,260 | ₩25,420 | ₩24,618 | ₩24,672 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩24,966 | ₩25,541 | ₩24,926 | ₩25,220 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,073 | ₩25,354 | ₩25,046 | ₩25,059 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,206 | ₩25,287 | ₩24,926 | ₩25,073 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,233 | ₩25,474 | ₩25,153 | ₩25,166 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,206 | ₩25,487 | ₩25,180 | ₩25,380 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,099 | ₩25,367 | ₩25,073 | ₩25,287 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,180 | ₩25,287 | ₩25,033 | ₩25,126 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,059 | ₩25,273 | ₩24,792 | ₩25,099 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,738 | ₩25,233 | ₩24,738 | ₩25,006 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,765 | ₩25,073 | ₩24,658 | ₩24,792 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,885 | ₩25,126 | ₩24,658 | ₩24,658 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,501 | ₩25,581 | ₩25,059 | ₩25,099 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,273 | ₩25,755 | ₩25,273 | ₩25,634 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,926 | ₩25,193 | ₩24,832 | ₩25,140 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,033 | ₩25,247 | ₩24,872 | ₩25,086 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,220 | ₩25,300 | ₩24,885 | ₩25,140 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,180 | ₩25,594 | ₩24,979 | ₩25,541 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,404 | ₩25,140 | ₩24,391 | ₩24,992 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,535 | ₩24,351 | ₩23,281 | ₩24,177 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,575 | ₩24,190 | ₩23,495 | ₩24,083 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,201 | ₩23,816 | ₩23,201 | ₩23,695 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,094 | ₩23,361 | ₩22,799 | ₩22,947 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,655 | ₩23,789 | ₩22,826 | ₩23,054 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,455 | ₩24,016 | ₩23,441 | ₩23,562 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,054 | ₩23,682 | ₩23,013 | ₩23,642 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,666 | ₩23,120 | ₩22,639 | ₩22,906 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,291 | ₩22,545 | ₩22,198 | ₩22,358 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,331 | ₩22,452 | ₩22,010 | ₩22,171 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩22,987 | ₩23,120 | ₩22,412 | ₩22,425 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,773 | ₩23,147 | ₩22,733 | ₩22,906 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,361 | ₩23,428 | ₩22,626 | ₩22,840 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,682 | ₩23,909 | ₩23,254 | ₩23,321 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,187 | ₩23,735 | ₩23,174 | ₩23,682 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,080 | ₩23,522 | ₩22,960 | ₩23,294 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,773 | ₩23,201 | ₩22,773 | ₩22,933 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩22,987 | ₩23,321 | ₩22,612 | ₩22,813 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,599 | ₩23,281 | ₩22,572 | ₩22,987 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,612 | ₩22,666 | ₩22,278 | ₩22,291 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,759 | ₩22,933 | ₩22,519 | ₩22,519 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,067 | ₩23,441 | ₩22,840 | ₩22,893 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,107 | ₩23,468 | ₩22,880 | ₩23,000 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,281 | ₩23,401 | ₩23,013 | ₩23,120 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,080 | ₩23,441 | ₩22,960 | ₩23,187 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,813 | ₩23,094 | ₩22,733 | ₩22,960 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,666 | ₩23,054 | ₩22,652 | ₩22,853 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,850 | ₩22,612 | ₩21,770 | ₩22,585 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,358 | ₩22,385 | ₩21,449 | ₩21,663 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,184 | ₩22,465 | ₩21,823 | ₩22,291 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,810 | ₩22,184 | ₩21,703 | ₩22,051 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,184 | ₩22,478 | ₩21,703 | ₩21,730 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,064 | ₩22,372 | ₩21,890 | ₩22,211 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,131 | ₩22,505 | ₩21,944 | ₩22,064 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩21,944 | ₩22,251 | ₩21,944 | ₩22,184 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,251 | ₩22,425 | ₩21,890 | ₩21,930 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,759 | ₩23,080 | ₩22,372 | ₩22,599 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,054 | ₩23,174 | ₩22,639 | ₩22,652 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,067 | ₩23,468 | ₩22,960 | ₩23,000 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,067 | ₩23,361 | ₩22,920 | ₩23,027 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,147 | ₩23,321 | ₩22,866 | ₩22,933 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,562 | ₩23,655 | ₩23,067 | ₩23,254 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,281 | ₩23,709 | ₩23,281 | ₩23,629 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,615 | ₩23,682 | ₩22,893 | ₩23,094 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,909 | ₩24,230 | ₩23,909 | ₩23,909 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,094 | ₩24,097 | ₩23,067 | ₩24,070 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,267 | ₩23,361 | ₩22,987 | ₩23,040 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩22,987 | ₩23,468 | ₩22,987 | ₩23,201 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,013 | ₩23,321 | ₩22,960 | ₩23,080 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩22,987 | ₩23,588 | ₩22,987 | ₩23,013 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,361 | ₩23,481 | ₩22,679 | ₩22,947 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,267 | ₩23,535 | ₩23,120 | ₩23,214 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,562 | ₩23,669 | ₩23,267 | ₩23,321 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,802 | ₩24,110 | ₩23,468 | ₩23,508 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,735 | ₩24,056 | ₩23,455 | ₩23,802 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,003 | ₩24,056 | ₩23,441 | ₩23,709 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,575 | ₩24,324 | ₩23,441 | ₩23,949 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,415 | ₩23,615 | ₩23,094 | ₩23,201 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,495 | ₩23,669 | ₩23,214 | ₩23,575 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,749 | ₩24,070 | ₩23,254 | ₩23,267 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,016 | ₩24,337 | ₩23,709 | ₩23,990 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,615 | ₩24,137 | ₩23,602 | ₩23,923 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,270 | ₩25,407 | ₩23,562 | ₩23,949 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,584 | ₩26,584 | ₩25,848 | ₩26,209 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,116 | ₩26,557 | ₩26,116 | ₩26,423 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,410 | ₩26,463 | ₩26,009 | ₩26,276 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,407 | ₩26,236 | ₩25,407 | ₩26,209 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,541 | ₩25,541 | ₩25,233 | ₩25,327 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,180 | ₩25,420 | ₩25,140 | ₩25,420 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩24,992 | ₩25,313 | ₩24,926 | ₩25,153 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,899 | ₩25,354 | ₩24,899 | ₩24,992 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,354 | ₩25,354 | ₩24,738 | ₩24,805 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,608 | ₩25,875 | ₩25,193 | ₩25,313 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,741 | ₩26,022 | ₩25,354 | ₩25,367 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,808 | ₩26,116 | ₩25,554 | ₩25,728 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,822 | ₩26,249 | ₩25,822 | ₩25,969 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,808 | ₩25,875 | ₩25,541 | ₩25,701 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,006 | ₩25,755 | ₩25,006 | ₩25,674 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,618 | ₩25,046 | ₩24,551 | ₩24,992 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩23,936 | ₩24,471 | ₩23,709 | ₩24,417 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩23,976 | ₩24,284 | ₩23,936 | ₩24,150 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,802 | ₩23,990 | ₩23,468 | ₩23,949 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,885 | ₩24,885 | ₩23,776 | ₩23,896 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,725 | ₩24,899 | ₩24,150 | ₩24,177 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,565 | ₩25,059 | ₩24,471 | ₩24,805 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,043 | ₩24,645 | ₩23,455 | ₩24,591 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,738 | ₩24,845 | ₩24,137 | ₩24,217 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,217 | ₩24,698 | ₩24,056 | ₩24,578 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,401 | ₩24,137 | ₩23,334 | ₩23,949 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,602 | ₩23,842 | ₩23,388 | ₩23,401 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,548 | ₩24,056 | ₩23,548 | ₩23,655 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩23,936 | ₩24,070 | ₩23,535 | ₩23,735 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,244 | ₩24,244 | ₩23,695 | ₩23,735 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,909 | ₩24,511 | ₩23,629 | ₩24,351 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,779 | ₩24,779 | ₩23,735 | ₩23,735 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,230 | ₩24,511 | ₩24,230 | ₩24,297 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,471 | ₩24,832 | ₩24,297 | ₩24,337 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,735 | ₩24,444 | ₩23,655 | ₩24,391 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,241 | ₩23,655 | ₩23,147 | ₩23,629 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,257 | ₩24,498 | ₩23,682 | ₩23,816 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,605 | ₩24,765 | ₩23,963 | ₩24,123 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,752 | ₩25,126 | ₩24,270 | ₩24,591 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,845 | ₩24,872 | ₩24,377 | ₩24,645 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,217 | ₩24,672 | ₩23,856 | ₩24,591 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,471 | ₩24,939 | ₩24,016 | ₩24,511 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,511 | ₩25,073 | ₩24,431 | ₩24,672 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,204 | ₩24,765 | ₩23,802 | ₩24,712 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,241 | ₩23,909 | ₩23,214 | ₩23,789 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,067 | ₩23,709 | ₩22,719 | ₩23,588 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,003 | ₩24,123 | ₩23,107 | ₩23,160 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,631 | ₩24,912 | ₩24,270 | ₩24,364 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,310 | ₩24,605 | ₩23,963 | ₩24,591 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,762 | ₩24,297 | ₩23,695 | ₩24,204 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,270 | ₩24,471 | ₩23,936 | ₩24,030 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩24,939 | ₩25,059 | ₩24,163 | ₩24,324 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,594 | ₩25,674 | ₩24,404 | ₩24,979 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,407 | ₩25,768 | ₩25,140 | ₩25,741 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,755 | ₩25,955 | ₩24,752 | ₩25,247 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,744 | ₩26,811 | ₩25,541 | ₩25,715 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩26,985 | ₩27,212 | ₩26,691 | ₩26,905 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,038 | ₩27,119 | ₩26,717 | ₩26,891 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,677 | ₩27,266 | ₩26,343 | ₩27,119 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,212 | ₩27,212 | ₩26,249 | ₩26,677 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,520 | ₩27,547 | ₩26,744 | ₩26,972 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,694 | ₩27,881 | ₩26,905 | ₩27,279 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,001 | ₩28,055 | ₩27,333 | ₩27,948 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,563 | ₩28,563 | ₩27,413 | ₩27,827 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,392 | ₩29,552 | ₩28,376 | ₩28,563 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,459 | ₩29,646 | ₩29,218 | ₩29,352 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,713 | ₩29,887 | ₩29,338 | ₩29,606 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,806 | ₩30,060 | ₩29,512 | ₩29,579 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,285 | ₩29,887 | ₩29,285 | ₩29,780 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,686 | ₩29,686 | ₩29,058 | ₩29,445 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,766 | ₩29,954 | ₩29,592 | ₩29,686 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,101 | ₩30,221 | ₩29,740 | ₩29,766 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,579 | ₩30,194 | ₩29,579 | ₩30,154 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,485 | ₩29,606 | ₩29,111 | ₩29,526 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,793 | ₩30,007 | ₩29,699 | ₩29,820 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,445 | ₩30,047 | ₩29,365 | ₩29,954 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,763 | ₩29,566 | ₩28,723 | ₩29,459 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,124 | ₩29,205 | ₩28,723 | ₩28,817 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,111 | ₩29,392 | ₩29,031 | ₩29,071 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,472 | ₩29,539 | ₩29,231 | ₩29,231 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,309 | ₩29,526 | ₩28,269 | ₩29,285 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,272 | ₩29,379 | ₩28,229 | ₩28,349 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,472 | ₩29,472 | ₩28,991 | ₩29,298 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩28,964 | ₩29,633 | ₩28,964 | ₩29,526 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,071 | ₩29,245 | ₩28,683 | ₩28,964 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,178 | ₩29,392 | ₩28,991 | ₩29,044 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,205 | ₩29,298 | ₩29,017 | ₩29,205 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,017 | ₩29,258 | ₩28,924 | ₩28,964 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,656 | ₩29,084 | ₩28,656 | ₩29,031 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,523 | ₩28,790 | ₩28,402 | ₩28,723 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,670 | ₩28,857 | ₩28,322 | ₩28,442 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,750 | ₩28,804 | ₩28,576 | ₩28,670 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩28,964 | ₩29,031 | ₩28,763 | ₩28,870 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,218 | ₩29,245 | ₩28,964 | ₩29,098 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,285 | ₩29,419 | ₩29,044 | ₩29,098 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,124 | ₩29,338 | ₩29,058 | ₩29,245 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,552 | ₩29,552 | ₩28,910 | ₩29,245 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,315 | ₩30,529 | ₩30,114 | ₩30,221 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,422 | ₩30,502 | ₩30,101 | ₩30,208 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,261 | ₩30,542 | ₩30,114 | ₩30,448 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩29,967 | ₩30,288 | ₩29,900 | ₩30,154 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,766 | ₩30,074 | ₩29,699 | ₩29,860 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,740 | ₩30,087 | ₩29,619 | ₩29,806 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,699 | ₩29,954 | ₩29,579 | ₩29,793 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,419 | ₩29,726 | ₩29,338 | ₩29,699 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,084 | ₩29,365 | ₩28,951 | ₩29,191 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,084 | ₩29,258 | ₩28,964 | ₩29,044 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,044 | ₩29,218 | ₩29,017 | ₩29,178 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,884 | ₩29,218 | ₩28,884 | ₩28,991 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,335 | ₩28,844 | ₩28,188 | ₩28,830 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,376 | ₩28,603 | ₩28,162 | ₩28,376 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩27,921 | ₩28,616 | ₩27,734 | ₩28,389 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩27,974 | ₩28,162 | ₩27,654 | ₩27,694 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,068 | ₩28,295 | ₩27,667 | ₩27,787 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,654 | ₩28,028 | ₩27,453 | ₩27,921 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,295 | ₩28,376 | ₩27,734 | ₩27,747 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,442 | ₩28,496 | ₩28,202 | ₩28,389 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,603 | ₩28,884 | ₩28,309 | ₩28,536 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,616 | ₩29,031 | ₩28,429 | ₩28,763 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,135 | ₩28,523 | ₩28,015 | ₩28,509 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,442 | ₩28,630 | ₩27,988 | ₩28,068 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,402 | ₩28,496 | ₩27,948 | ₩28,335 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩28,951 | ₩29,298 | ₩28,095 | ₩28,309 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,445 | ₩29,579 | ₩28,563 | ₩29,218 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,181 | ₩30,301 | ₩29,820 | ₩29,847 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,194 | ₩30,435 | ₩30,020 | ₩30,274 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,087 | ₩30,462 | ₩29,967 | ₩30,248 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,555 | ₩30,622 | ₩29,900 | ₩30,181 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,341 | ₩31,010 | ₩30,288 | ₩30,462 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,676 | ₩30,997 | ₩30,381 | ₩30,569 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,288 | ₩30,742 | ₩30,127 | ₩30,609 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,740 | ₩30,114 | ₩29,740 | ₩30,060 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,526 | ₩29,673 | ₩29,245 | ₩29,579 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,419 | ₩29,432 | ₩29,084 | ₩29,245 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,004 | ₩29,472 | ₩28,991 | ₩29,312 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,763 | ₩29,031 | ₩28,549 | ₩28,991 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,416 | ₩28,844 | ₩28,282 | ₩28,750 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,285 | ₩29,619 | ₩28,442 | ₩28,456 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,499 | ₩29,753 | ₩29,165 | ₩29,258 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,763 | ₩29,405 | ₩28,616 | ₩29,272 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,081 | ₩29,111 | ₩28,081 | ₩29,004 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,215 | ₩28,322 | ₩27,654 | ₩27,894 | -1.14% | 75.9만 |
|---|