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 | ₩23,529 | ₩23,610 | ₩23,141 | ₩23,221 | -1.31% | 65만 |
| 2026.10.08 | ₩22,994 | ₩23,610 | ₩22,980 | ₩23,516 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,940 | ₩23,047 | ₩22,592 | ₩22,994 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,556 | ₩23,676 | ₩23,088 | ₩23,114 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,225 | ₩24,546 | ₩23,436 | ₩23,543 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,359 | ₩24,426 | ₩23,797 | ₩24,105 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,185 | ₩24,292 | ₩23,891 | ₩24,212 | +0.11% | 71만 |
| 2026.09.30 | ₩24,573 | ₩24,667 | ₩24,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,118 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,359 | ₩24,828 | ₩24,265 | ₩24,546 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,185 | ₩24,386 | ₩24,024 | ₩24,239 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,292 | ₩24,359 | ₩24,038 | ₩24,279 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,466 | ₩24,587 | ₩24,118 | ₩24,292 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,506 | ₩24,600 | ₩24,065 | ₩24,426 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,292 | ₩24,613 | ₩24,091 | ₩24,560 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,225 | ₩24,346 | ₩23,971 | ₩24,145 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,024 | ₩24,252 | ₩23,743 | ₩23,958 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,239 | ₩24,720 | ₩24,158 | ₩24,346 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,837 | ₩24,212 | ₩23,810 | ₩24,038 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,797 | ₩24,065 | ₩23,743 | ₩23,904 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,038 | ₩24,466 | ₩24,011 | ₩24,426 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,864 | ₩23,971 | ₩23,690 | ₩23,944 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,824 | ₩23,971 | ₩23,636 | ₩23,797 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,011 | ₩24,105 | ₩23,824 | ₩23,891 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,600 | ₩24,627 | ₩24,011 | ₩24,145 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,252 | ₩24,814 | ₩24,198 | ₩24,600 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,493 | ₩24,587 | ₩24,065 | ₩24,506 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,734 | ₩24,921 | ₩24,306 | ₩24,359 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,283 | ₩25,443 | ₩24,640 | ₩24,694 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩24,988 | ₩25,564 | ₩24,948 | ₩25,242 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,095 | ₩25,376 | ₩25,068 | ₩25,082 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,229 | ₩25,309 | ₩24,948 | ₩25,095 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,256 | ₩25,497 | ₩25,175 | ₩25,189 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,229 | ₩25,510 | ₩25,202 | ₩25,403 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,122 | ₩25,390 | ₩25,095 | ₩25,309 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,202 | ₩25,309 | ₩25,055 | ₩25,149 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,082 | ₩25,296 | ₩24,814 | ₩25,122 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,761 | ₩25,256 | ₩24,761 | ₩25,028 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,787 | ₩25,095 | ₩24,680 | ₩24,814 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,908 | ₩25,149 | ₩24,680 | ₩24,680 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,523 | ₩25,604 | ₩25,082 | ₩25,122 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,296 | ₩25,778 | ₩25,296 | ₩25,657 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,948 | ₩25,216 | ₩24,854 | ₩25,162 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,055 | ₩25,269 | ₩24,894 | ₩25,109 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,242 | ₩25,323 | ₩24,908 | ₩25,162 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,202 | ₩25,617 | ₩25,001 | ₩25,564 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,426 | ₩25,162 | ₩24,413 | ₩25,015 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,556 | ₩24,372 | ₩23,302 | ₩24,198 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,596 | ₩24,212 | ₩23,516 | ₩24,105 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,221 | ₩23,837 | ₩23,221 | ₩23,717 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,114 | ₩23,382 | ₩22,820 | ₩22,967 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,676 | ₩23,810 | ₩22,847 | ₩23,074 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,476 | ₩24,038 | ₩23,462 | ₩23,583 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,074 | ₩23,703 | ₩23,034 | ₩23,663 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,686 | ₩23,141 | ₩22,659 | ₩22,927 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,311 | ₩22,566 | ₩22,218 | ₩22,378 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,351 | ₩22,472 | ₩22,030 | ₩22,191 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,007 | ₩23,141 | ₩22,432 | ₩22,445 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,793 | ₩23,168 | ₩22,753 | ₩22,927 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,382 | ₩23,449 | ₩22,646 | ₩22,860 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,703 | ₩23,931 | ₩23,275 | ₩23,342 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,208 | ₩23,757 | ₩23,195 | ₩23,703 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,101 | ₩23,543 | ₩22,980 | ₩23,315 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,793 | ₩23,221 | ₩22,793 | ₩22,954 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,007 | ₩23,342 | ₩22,633 | ₩22,833 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,619 | ₩23,302 | ₩22,592 | ₩23,007 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,633 | ₩22,686 | ₩22,298 | ₩22,311 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,780 | ₩22,954 | ₩22,539 | ₩22,539 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,088 | ₩23,462 | ₩22,860 | ₩22,914 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,128 | ₩23,489 | ₩22,900 | ₩23,021 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,302 | ₩23,422 | ₩23,034 | ₩23,141 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,101 | ₩23,462 | ₩22,980 | ₩23,208 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,833 | ₩23,114 | ₩22,753 | ₩22,980 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,686 | ₩23,074 | ₩22,673 | ₩22,873 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,870 | ₩22,633 | ₩21,789 | ₩22,606 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,378 | ₩22,405 | ₩21,468 | ₩21,682 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,204 | ₩22,485 | ₩21,843 | ₩22,311 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,829 | ₩22,204 | ₩21,722 | ₩22,070 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,204 | ₩22,499 | ₩21,722 | ₩21,749 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,084 | ₩22,392 | ₩21,910 | ₩22,231 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,151 | ₩22,525 | ₩21,963 | ₩22,084 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩21,963 | ₩22,271 | ₩21,963 | ₩22,204 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,271 | ₩22,445 | ₩21,910 | ₩21,950 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,780 | ₩23,101 | ₩22,392 | ₩22,619 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,074 | ₩23,195 | ₩22,659 | ₩22,673 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,088 | ₩23,489 | ₩22,980 | ₩23,021 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,088 | ₩23,382 | ₩22,940 | ₩23,047 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,168 | ₩23,342 | ₩22,887 | ₩22,954 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,583 | ₩23,676 | ₩23,088 | ₩23,275 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,302 | ₩23,730 | ₩23,302 | ₩23,650 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,636 | ₩23,703 | ₩22,914 | ₩23,114 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,931 | ₩24,252 | ₩23,931 | ₩23,931 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,114 | ₩24,118 | ₩23,088 | ₩24,091 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,288 | ₩23,382 | ₩23,007 | ₩23,061 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,007 | ₩23,489 | ₩23,007 | ₩23,221 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,034 | ₩23,342 | ₩22,980 | ₩23,101 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,007 | ₩23,610 | ₩23,007 | ₩23,034 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,382 | ₩23,502 | ₩22,699 | ₩22,967 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,288 | ₩23,556 | ₩23,141 | ₩23,235 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,583 | ₩23,690 | ₩23,288 | ₩23,342 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,824 | ₩24,132 | ₩23,489 | ₩23,529 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,757 | ₩24,078 | ₩23,476 | ₩23,824 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,024 | ₩24,078 | ₩23,462 | ₩23,730 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,596 | ₩24,346 | ₩23,462 | ₩23,971 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,436 | ₩23,636 | ₩23,114 | ₩23,221 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,516 | ₩23,690 | ₩23,235 | ₩23,596 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,770 | ₩24,091 | ₩23,275 | ₩23,288 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,038 | ₩24,359 | ₩23,730 | ₩24,011 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,636 | ₩24,158 | ₩23,623 | ₩23,944 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,292 | ₩25,430 | ₩23,583 | ₩23,971 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,608 | ₩26,608 | ₩25,871 | ₩26,233 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,139 | ₩26,581 | ₩26,139 | ₩26,447 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,434 | ₩26,487 | ₩26,032 | ₩26,300 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,430 | ₩26,260 | ₩25,430 | ₩26,233 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,564 | ₩25,564 | ₩25,256 | ₩25,349 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,202 | ₩25,443 | ₩25,162 | ₩25,443 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,015 | ₩25,336 | ₩24,948 | ₩25,175 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,921 | ₩25,376 | ₩24,921 | ₩25,015 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,376 | ₩25,376 | ₩24,761 | ₩24,828 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,631 | ₩25,898 | ₩25,216 | ₩25,336 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,764 | ₩26,045 | ₩25,376 | ₩25,390 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,831 | ₩26,139 | ₩25,577 | ₩25,751 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,845 | ₩26,273 | ₩25,845 | ₩25,992 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,831 | ₩25,898 | ₩25,564 | ₩25,724 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,028 | ₩25,778 | ₩25,028 | ₩25,697 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,640 | ₩25,068 | ₩24,573 | ₩25,015 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩23,958 | ₩24,493 | ₩23,730 | ₩24,439 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩23,998 | ₩24,306 | ₩23,958 | ₩24,172 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,824 | ₩24,011 | ₩23,489 | ₩23,971 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,908 | ₩24,908 | ₩23,797 | ₩23,917 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,747 | ₩24,921 | ₩24,172 | ₩24,198 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,587 | ₩25,082 | ₩24,493 | ₩24,828 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,065 | ₩24,667 | ₩23,476 | ₩24,613 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,761 | ₩24,868 | ₩24,158 | ₩24,239 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,239 | ₩24,720 | ₩24,078 | ₩24,600 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,422 | ₩24,158 | ₩23,355 | ₩23,971 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,623 | ₩23,864 | ₩23,409 | ₩23,422 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,569 | ₩24,078 | ₩23,569 | ₩23,676 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩23,958 | ₩24,091 | ₩23,556 | ₩23,757 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,265 | ₩24,265 | ₩23,717 | ₩23,757 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,931 | ₩24,533 | ₩23,650 | ₩24,372 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,801 | ₩24,801 | ₩23,757 | ₩23,757 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,252 | ₩24,533 | ₩24,252 | ₩24,319 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,493 | ₩24,854 | ₩24,319 | ₩24,359 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,757 | ₩24,466 | ₩23,676 | ₩24,413 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,262 | ₩23,676 | ₩23,168 | ₩23,650 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,279 | ₩24,520 | ₩23,703 | ₩23,837 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,627 | ₩24,787 | ₩23,984 | ₩24,145 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,774 | ₩25,149 | ₩24,292 | ₩24,613 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,868 | ₩24,894 | ₩24,399 | ₩24,667 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,239 | ₩24,694 | ₩23,877 | ₩24,613 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,493 | ₩24,961 | ₩24,038 | ₩24,533 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,533 | ₩25,095 | ₩24,453 | ₩24,694 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,225 | ₩24,787 | ₩23,824 | ₩24,734 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,262 | ₩23,931 | ₩23,235 | ₩23,810 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,088 | ₩23,730 | ₩22,740 | ₩23,610 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,024 | ₩24,145 | ₩23,128 | ₩23,181 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,654 | ₩24,935 | ₩24,292 | ₩24,386 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,332 | ₩24,627 | ₩23,984 | ₩24,613 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,784 | ₩24,319 | ₩23,717 | ₩24,225 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,292 | ₩24,493 | ₩23,958 | ₩24,051 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩24,961 | ₩25,082 | ₩24,185 | ₩24,346 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,617 | ₩25,697 | ₩24,426 | ₩25,001 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,430 | ₩25,791 | ₩25,162 | ₩25,764 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,778 | ₩25,979 | ₩24,774 | ₩25,269 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,768 | ₩26,835 | ₩25,564 | ₩25,738 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,009 | ₩27,237 | ₩26,715 | ₩26,929 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,063 | ₩27,143 | ₩26,741 | ₩26,915 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,701 | ₩27,290 | ₩26,367 | ₩27,143 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,237 | ₩27,237 | ₩26,273 | ₩26,701 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,544 | ₩27,571 | ₩26,768 | ₩26,996 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,718 | ₩27,906 | ₩26,929 | ₩27,304 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,026 | ₩28,080 | ₩27,357 | ₩27,973 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,588 | ₩28,588 | ₩27,437 | ₩27,852 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,418 | ₩29,579 | ₩28,401 | ₩28,588 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,485 | ₩29,673 | ₩29,244 | ₩29,378 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,739 | ₩29,913 | ₩29,365 | ₩29,632 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,833 | ₩30,087 | ₩29,539 | ₩29,606 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,311 | ₩29,913 | ₩29,311 | ₩29,806 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,713 | ₩29,713 | ₩29,084 | ₩29,472 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,793 | ₩29,980 | ₩29,619 | ₩29,713 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,128 | ₩30,248 | ₩29,766 | ₩29,793 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,606 | ₩30,221 | ₩29,606 | ₩30,181 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,512 | ₩29,632 | ₩29,137 | ₩29,552 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,820 | ₩30,034 | ₩29,726 | ₩29,847 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,472 | ₩30,074 | ₩29,391 | ₩29,980 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,789 | ₩29,592 | ₩28,749 | ₩29,485 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,151 | ₩29,231 | ₩28,749 | ₩28,843 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,137 | ₩29,418 | ₩29,057 | ₩29,097 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,499 | ₩29,565 | ₩29,258 | ₩29,258 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,334 | ₩29,552 | ₩28,294 | ₩29,311 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,298 | ₩29,405 | ₩28,254 | ₩28,374 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,499 | ₩29,499 | ₩29,017 | ₩29,325 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩28,990 | ₩29,659 | ₩28,990 | ₩29,552 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,097 | ₩29,271 | ₩28,709 | ₩28,990 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,204 | ₩29,418 | ₩29,017 | ₩29,070 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,231 | ₩29,325 | ₩29,043 | ₩29,231 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,043 | ₩29,284 | ₩28,950 | ₩28,990 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,682 | ₩29,110 | ₩28,682 | ₩29,057 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,548 | ₩28,816 | ₩28,428 | ₩28,749 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,696 | ₩28,883 | ₩28,348 | ₩28,468 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,776 | ₩28,829 | ₩28,602 | ₩28,696 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩28,990 | ₩29,057 | ₩28,789 | ₩28,896 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,244 | ₩29,271 | ₩28,990 | ₩29,124 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,311 | ₩29,445 | ₩29,070 | ₩29,124 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,151 | ₩29,365 | ₩29,084 | ₩29,271 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,579 | ₩29,579 | ₩28,936 | ₩29,271 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,342 | ₩30,556 | ₩30,141 | ₩30,248 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,449 | ₩30,529 | ₩30,128 | ₩30,235 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,288 | ₩30,569 | ₩30,141 | ₩30,476 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩29,994 | ₩30,315 | ₩29,927 | ₩30,181 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,793 | ₩30,101 | ₩29,726 | ₩29,887 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,766 | ₩30,114 | ₩29,646 | ₩29,833 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,726 | ₩29,980 | ₩29,606 | ₩29,820 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,445 | ₩29,753 | ₩29,365 | ₩29,726 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,110 | ₩29,391 | ₩28,977 | ₩29,217 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,110 | ₩29,284 | ₩28,990 | ₩29,070 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,070 | ₩29,244 | ₩29,043 | ₩29,204 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,910 | ₩29,244 | ₩28,910 | ₩29,017 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,361 | ₩28,870 | ₩28,214 | ₩28,856 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,401 | ₩28,629 | ₩28,187 | ₩28,401 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩27,946 | ₩28,642 | ₩27,759 | ₩28,414 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,000 | ₩28,187 | ₩27,678 | ₩27,718 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,093 | ₩28,321 | ₩27,692 | ₩27,812 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,678 | ₩28,053 | ₩27,478 | ₩27,946 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,321 | ₩28,401 | ₩27,759 | ₩27,772 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,468 | ₩28,522 | ₩28,227 | ₩28,414 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,629 | ₩28,910 | ₩28,334 | ₩28,562 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,642 | ₩29,057 | ₩28,455 | ₩28,789 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,160 | ₩28,548 | ₩28,040 | ₩28,535 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,468 | ₩28,655 | ₩28,013 | ₩28,093 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,428 | ₩28,522 | ₩27,973 | ₩28,361 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩28,977 | ₩29,325 | ₩28,120 | ₩28,334 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,472 | ₩29,606 | ₩28,588 | ₩29,244 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,208 | ₩30,328 | ₩29,847 | ₩29,873 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,221 | ₩30,462 | ₩30,047 | ₩30,302 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,114 | ₩30,489 | ₩29,994 | ₩30,275 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,583 | ₩30,650 | ₩29,927 | ₩30,208 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,369 | ₩31,038 | ₩30,315 | ₩30,489 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,703 | ₩31,024 | ₩30,409 | ₩30,596 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,315 | ₩30,770 | ₩30,154 | ₩30,636 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,766 | ₩30,141 | ₩29,766 | ₩30,087 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,552 | ₩29,699 | ₩29,271 | ₩29,606 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,445 | ₩29,458 | ₩29,110 | ₩29,271 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,030 | ₩29,499 | ₩29,017 | ₩29,338 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,789 | ₩29,057 | ₩28,575 | ₩29,017 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,441 | ₩28,870 | ₩28,307 | ₩28,776 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,311 | ₩29,646 | ₩28,468 | ₩28,481 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,525 | ₩29,780 | ₩29,191 | ₩29,284 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,789 | ₩29,432 | ₩28,642 | ₩29,298 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,107 | ₩29,137 | ₩28,107 | ₩29,030 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,240 | ₩28,348 | ₩27,678 | ₩27,919 | -1.14% | 75.9만 |
|---|