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 | ₩23,541 | ₩23,621 | ₩23,153 | ₩23,233 | -1.31% | 65만 |
| 2026.10.08 | ₩23,005 | ₩23,621 | ₩22,992 | ₩23,528 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,952 | ₩23,059 | ₩22,604 | ₩23,005 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,568 | ₩23,688 | ₩23,099 | ₩23,126 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,237 | ₩24,559 | ₩23,447 | ₩23,554 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,371 | ₩24,438 | ₩23,809 | ₩24,117 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,197 | ₩24,304 | ₩23,903 | ₩24,224 | +0.11% | 71만 |
| 2026.09.30 | ₩24,586 | ₩24,679 | ₩24,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,130 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,371 | ₩24,840 | ₩24,278 | ₩24,559 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,197 | ₩24,398 | ₩24,036 | ₩24,251 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,304 | ₩24,371 | ₩24,050 | ₩24,291 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,478 | ₩24,599 | ₩24,130 | ₩24,304 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,519 | ₩24,612 | ₩24,077 | ₩24,438 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,304 | ₩24,626 | ₩24,103 | ₩24,572 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,237 | ₩24,358 | ₩23,983 | ₩24,157 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,036 | ₩24,264 | ₩23,755 | ₩23,970 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,251 | ₩24,733 | ₩24,170 | ₩24,358 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,849 | ₩24,224 | ₩23,822 | ₩24,050 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,809 | ₩24,077 | ₩23,755 | ₩23,916 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,050 | ₩24,478 | ₩24,023 | ₩24,438 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,876 | ₩23,983 | ₩23,702 | ₩23,956 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,836 | ₩23,983 | ₩23,648 | ₩23,809 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,023 | ₩24,117 | ₩23,836 | ₩23,903 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,612 | ₩24,639 | ₩24,023 | ₩24,157 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,264 | ₩24,827 | ₩24,211 | ₩24,612 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,505 | ₩24,599 | ₩24,077 | ₩24,519 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,746 | ₩24,934 | ₩24,318 | ₩24,371 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,295 | ₩25,456 | ₩24,652 | ₩24,706 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩25,001 | ₩25,576 | ₩24,960 | ₩25,255 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,108 | ₩25,389 | ₩25,081 | ₩25,094 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,242 | ₩25,322 | ₩24,960 | ₩25,108 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,268 | ₩25,509 | ₩25,188 | ₩25,201 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,242 | ₩25,523 | ₩25,215 | ₩25,416 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,135 | ₩25,402 | ₩25,108 | ₩25,322 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,215 | ₩25,322 | ₩25,068 | ₩25,161 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,094 | ₩25,309 | ₩24,827 | ₩25,135 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,773 | ₩25,268 | ₩24,773 | ₩25,041 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,800 | ₩25,108 | ₩24,693 | ₩24,827 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,920 | ₩25,161 | ₩24,693 | ₩24,693 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,536 | ₩25,617 | ₩25,094 | ₩25,135 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,309 | ₩25,791 | ₩25,309 | ₩25,670 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,960 | ₩25,228 | ₩24,867 | ₩25,175 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,068 | ₩25,282 | ₩24,907 | ₩25,121 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,255 | ₩25,335 | ₩24,920 | ₩25,175 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,215 | ₩25,630 | ₩25,014 | ₩25,576 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,438 | ₩25,175 | ₩24,425 | ₩25,027 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,568 | ₩24,385 | ₩23,313 | ₩24,211 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,608 | ₩24,224 | ₩23,528 | ₩24,117 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,233 | ₩23,849 | ₩23,233 | ₩23,728 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,126 | ₩23,394 | ₩22,831 | ₩22,979 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,688 | ₩23,822 | ₩22,858 | ₩23,086 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,487 | ₩24,050 | ₩23,474 | ₩23,595 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,086 | ₩23,715 | ₩23,046 | ₩23,675 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,697 | ₩23,153 | ₩22,671 | ₩22,938 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,322 | ₩22,577 | ₩22,229 | ₩22,389 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,363 | ₩22,483 | ₩22,041 | ₩22,202 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,019 | ₩23,153 | ₩22,443 | ₩22,456 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,805 | ₩23,179 | ₩22,764 | ₩22,938 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,394 | ₩23,461 | ₩22,657 | ₩22,871 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,715 | ₩23,943 | ₩23,287 | ₩23,354 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,220 | ₩23,769 | ₩23,206 | ₩23,715 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,113 | ₩23,554 | ₩22,992 | ₩23,327 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,805 | ₩23,233 | ₩22,805 | ₩22,965 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,019 | ₩23,354 | ₩22,644 | ₩22,845 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,630 | ₩23,313 | ₩22,604 | ₩23,019 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,644 | ₩22,697 | ₩22,309 | ₩22,322 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,791 | ₩22,965 | ₩22,550 | ₩22,550 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,099 | ₩23,474 | ₩22,871 | ₩22,925 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,139 | ₩23,501 | ₩22,912 | ₩23,032 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,313 | ₩23,434 | ₩23,046 | ₩23,153 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,113 | ₩23,474 | ₩22,992 | ₩23,220 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,845 | ₩23,126 | ₩22,764 | ₩22,992 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,697 | ₩23,086 | ₩22,684 | ₩22,885 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,881 | ₩22,644 | ₩21,800 | ₩22,617 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,389 | ₩22,416 | ₩21,479 | ₩21,693 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,215 | ₩22,497 | ₩21,854 | ₩22,322 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,840 | ₩22,215 | ₩21,733 | ₩22,081 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,215 | ₩22,510 | ₩21,733 | ₩21,760 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,095 | ₩22,403 | ₩21,921 | ₩22,242 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,162 | ₩22,537 | ₩21,974 | ₩22,095 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩21,974 | ₩22,282 | ₩21,974 | ₩22,215 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,282 | ₩22,456 | ₩21,921 | ₩21,961 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,791 | ₩23,113 | ₩22,403 | ₩22,630 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,086 | ₩23,206 | ₩22,671 | ₩22,684 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,099 | ₩23,501 | ₩22,992 | ₩23,032 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,099 | ₩23,394 | ₩22,952 | ₩23,059 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,179 | ₩23,354 | ₩22,898 | ₩22,965 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,595 | ₩23,688 | ₩23,099 | ₩23,287 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,313 | ₩23,742 | ₩23,313 | ₩23,662 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,648 | ₩23,715 | ₩22,925 | ₩23,126 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,943 | ₩24,264 | ₩23,943 | ₩23,943 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,126 | ₩24,130 | ₩23,099 | ₩24,103 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,300 | ₩23,394 | ₩23,019 | ₩23,072 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,019 | ₩23,501 | ₩23,019 | ₩23,233 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,046 | ₩23,354 | ₩22,992 | ₩23,113 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,019 | ₩23,621 | ₩23,019 | ₩23,046 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,394 | ₩23,514 | ₩22,711 | ₩22,979 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,300 | ₩23,568 | ₩23,153 | ₩23,246 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,595 | ₩23,702 | ₩23,300 | ₩23,354 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,836 | ₩24,144 | ₩23,501 | ₩23,541 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,769 | ₩24,090 | ₩23,487 | ₩23,836 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,036 | ₩24,090 | ₩23,474 | ₩23,742 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,608 | ₩24,358 | ₩23,474 | ₩23,983 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,447 | ₩23,648 | ₩23,126 | ₩23,233 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,528 | ₩23,702 | ₩23,246 | ₩23,608 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,782 | ₩24,103 | ₩23,287 | ₩23,300 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,050 | ₩24,371 | ₩23,742 | ₩24,023 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,648 | ₩24,170 | ₩23,635 | ₩23,956 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,304 | ₩25,443 | ₩23,595 | ₩23,983 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,621 | ₩26,621 | ₩25,884 | ₩26,246 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,152 | ₩26,594 | ₩26,152 | ₩26,460 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,447 | ₩26,500 | ₩26,045 | ₩26,313 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,443 | ₩26,273 | ₩25,443 | ₩26,246 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,576 | ₩25,576 | ₩25,268 | ₩25,362 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,215 | ₩25,456 | ₩25,175 | ₩25,456 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,027 | ₩25,349 | ₩24,960 | ₩25,188 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,934 | ₩25,389 | ₩24,934 | ₩25,027 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,389 | ₩25,389 | ₩24,773 | ₩24,840 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,643 | ₩25,911 | ₩25,228 | ₩25,349 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,777 | ₩26,058 | ₩25,389 | ₩25,402 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,844 | ₩26,152 | ₩25,590 | ₩25,764 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,858 | ₩26,286 | ₩25,858 | ₩26,005 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,844 | ₩25,911 | ₩25,576 | ₩25,737 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,041 | ₩25,791 | ₩25,041 | ₩25,710 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,652 | ₩25,081 | ₩24,586 | ₩25,027 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩23,970 | ₩24,505 | ₩23,742 | ₩24,452 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩24,010 | ₩24,318 | ₩23,970 | ₩24,184 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,836 | ₩24,023 | ₩23,501 | ₩23,983 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,920 | ₩24,920 | ₩23,809 | ₩23,929 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,760 | ₩24,934 | ₩24,184 | ₩24,211 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,599 | ₩25,094 | ₩24,505 | ₩24,840 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,077 | ₩24,679 | ₩23,487 | ₩24,626 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,773 | ₩24,880 | ₩24,170 | ₩24,251 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,251 | ₩24,733 | ₩24,090 | ₩24,612 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,434 | ₩24,170 | ₩23,367 | ₩23,983 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,635 | ₩23,876 | ₩23,421 | ₩23,434 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,581 | ₩24,090 | ₩23,581 | ₩23,688 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩23,970 | ₩24,103 | ₩23,568 | ₩23,769 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,278 | ₩24,278 | ₩23,728 | ₩23,769 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,943 | ₩24,545 | ₩23,662 | ₩24,385 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,813 | ₩24,813 | ₩23,769 | ₩23,769 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,264 | ₩24,545 | ₩24,264 | ₩24,331 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,505 | ₩24,867 | ₩24,331 | ₩24,371 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,769 | ₩24,478 | ₩23,688 | ₩24,425 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,273 | ₩23,688 | ₩23,179 | ₩23,662 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,291 | ₩24,532 | ₩23,715 | ₩23,849 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,639 | ₩24,800 | ₩23,996 | ₩24,157 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,786 | ₩25,161 | ₩24,304 | ₩24,626 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,880 | ₩24,907 | ₩24,411 | ₩24,679 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,251 | ₩24,706 | ₩23,889 | ₩24,626 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,505 | ₩24,974 | ₩24,050 | ₩24,545 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,545 | ₩25,108 | ₩24,465 | ₩24,706 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,237 | ₩24,800 | ₩23,836 | ₩24,746 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,273 | ₩23,943 | ₩23,246 | ₩23,822 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,099 | ₩23,742 | ₩22,751 | ₩23,621 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,036 | ₩24,157 | ₩23,139 | ₩23,193 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,666 | ₩24,947 | ₩24,304 | ₩24,398 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,344 | ₩24,639 | ₩23,996 | ₩24,626 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,795 | ₩24,331 | ₩23,728 | ₩24,237 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,304 | ₩24,505 | ₩23,970 | ₩24,063 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩24,974 | ₩25,094 | ₩24,197 | ₩24,358 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,630 | ₩25,710 | ₩24,438 | ₩25,014 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,443 | ₩25,804 | ₩25,175 | ₩25,777 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,791 | ₩25,992 | ₩24,786 | ₩25,282 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,782 | ₩26,849 | ₩25,576 | ₩25,751 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,023 | ₩27,250 | ₩26,728 | ₩26,942 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,076 | ₩27,157 | ₩26,755 | ₩26,929 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,715 | ₩27,304 | ₩26,380 | ₩27,157 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,250 | ₩27,250 | ₩26,286 | ₩26,715 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,558 | ₩27,585 | ₩26,782 | ₩27,009 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,732 | ₩27,920 | ₩26,942 | ₩27,317 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,040 | ₩28,094 | ₩27,371 | ₩27,987 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,603 | ₩28,603 | ₩27,451 | ₩27,866 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,433 | ₩29,594 | ₩28,415 | ₩28,603 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,500 | ₩29,687 | ₩29,259 | ₩29,393 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,754 | ₩29,928 | ₩29,379 | ₩29,647 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,848 | ₩30,103 | ₩29,553 | ₩29,620 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,326 | ₩29,928 | ₩29,326 | ₩29,821 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,728 | ₩29,728 | ₩29,098 | ₩29,487 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,808 | ₩29,995 | ₩29,634 | ₩29,728 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,143 | ₩30,263 | ₩29,781 | ₩29,808 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,620 | ₩30,236 | ₩29,620 | ₩30,196 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,527 | ₩29,647 | ₩29,152 | ₩29,567 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,835 | ₩30,049 | ₩29,741 | ₩29,861 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,487 | ₩30,089 | ₩29,406 | ₩29,995 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,804 | ₩29,607 | ₩28,763 | ₩29,500 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,165 | ₩29,246 | ₩28,763 | ₩28,857 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,152 | ₩29,433 | ₩29,071 | ₩29,112 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,513 | ₩29,580 | ₩29,272 | ₩29,272 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,348 | ₩29,567 | ₩28,308 | ₩29,326 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,312 | ₩29,420 | ₩28,268 | ₩28,388 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,513 | ₩29,513 | ₩29,031 | ₩29,339 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩29,004 | ₩29,674 | ₩29,004 | ₩29,567 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,112 | ₩29,286 | ₩28,723 | ₩29,004 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,219 | ₩29,433 | ₩29,031 | ₩29,085 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,246 | ₩29,339 | ₩29,058 | ₩29,246 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,058 | ₩29,299 | ₩28,964 | ₩29,004 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,696 | ₩29,125 | ₩28,696 | ₩29,071 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,563 | ₩28,830 | ₩28,442 | ₩28,763 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,710 | ₩28,897 | ₩28,362 | ₩28,482 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,790 | ₩28,844 | ₩28,616 | ₩28,710 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩29,004 | ₩29,071 | ₩28,804 | ₩28,911 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,259 | ₩29,286 | ₩29,004 | ₩29,138 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,326 | ₩29,460 | ₩29,085 | ₩29,138 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,165 | ₩29,379 | ₩29,098 | ₩29,286 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,594 | ₩29,594 | ₩28,951 | ₩29,286 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,357 | ₩30,571 | ₩30,156 | ₩30,263 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,464 | ₩30,544 | ₩30,143 | ₩30,250 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,303 | ₩30,585 | ₩30,156 | ₩30,491 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩30,009 | ₩30,330 | ₩29,942 | ₩30,196 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,808 | ₩30,116 | ₩29,741 | ₩29,902 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,781 | ₩30,129 | ₩29,661 | ₩29,848 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,741 | ₩29,995 | ₩29,620 | ₩29,835 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,460 | ₩29,768 | ₩29,379 | ₩29,741 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,125 | ₩29,406 | ₩28,991 | ₩29,232 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,125 | ₩29,299 | ₩29,004 | ₩29,085 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,085 | ₩29,259 | ₩29,058 | ₩29,219 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,924 | ₩29,259 | ₩28,924 | ₩29,031 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,375 | ₩28,884 | ₩28,228 | ₩28,871 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,415 | ₩28,643 | ₩28,201 | ₩28,415 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩27,960 | ₩28,656 | ₩27,773 | ₩28,429 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,014 | ₩28,201 | ₩27,692 | ₩27,732 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,107 | ₩28,335 | ₩27,706 | ₩27,826 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,692 | ₩28,067 | ₩27,491 | ₩27,960 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,335 | ₩28,415 | ₩27,773 | ₩27,786 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,482 | ₩28,536 | ₩28,241 | ₩28,429 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,643 | ₩28,924 | ₩28,348 | ₩28,576 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,656 | ₩29,071 | ₩28,469 | ₩28,804 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,174 | ₩28,563 | ₩28,054 | ₩28,549 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,482 | ₩28,670 | ₩28,027 | ₩28,107 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,442 | ₩28,536 | ₩27,987 | ₩28,375 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩28,991 | ₩29,339 | ₩28,134 | ₩28,348 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,487 | ₩29,620 | ₩28,603 | ₩29,259 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,223 | ₩30,344 | ₩29,861 | ₩29,888 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,236 | ₩30,477 | ₩30,062 | ₩30,317 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,129 | ₩30,504 | ₩30,009 | ₩30,290 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,598 | ₩30,665 | ₩29,942 | ₩30,223 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,384 | ₩31,053 | ₩30,330 | ₩30,504 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,718 | ₩31,040 | ₩30,424 | ₩30,611 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,330 | ₩30,785 | ₩30,169 | ₩30,652 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,781 | ₩30,156 | ₩29,781 | ₩30,103 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,567 | ₩29,714 | ₩29,286 | ₩29,620 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,460 | ₩29,473 | ₩29,125 | ₩29,286 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,045 | ₩29,513 | ₩29,031 | ₩29,353 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,804 | ₩29,071 | ₩28,589 | ₩29,031 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,455 | ₩28,884 | ₩28,322 | ₩28,790 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,326 | ₩29,661 | ₩28,482 | ₩28,496 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,540 | ₩29,795 | ₩29,205 | ₩29,299 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,804 | ₩29,446 | ₩28,656 | ₩29,312 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,121 | ₩29,152 | ₩28,121 | ₩29,045 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,255 | ₩28,362 | ₩27,692 | ₩27,933 | -1.14% | 75.9만 |
|---|