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 | ₩23,536 | ₩23,616 | ₩23,148 | ₩23,228 | -1.31% | 65만 |
| 2026.10.08 | ₩23,000 | ₩23,616 | ₩22,987 | ₩23,522 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,947 | ₩23,054 | ₩22,599 | ₩23,000 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,563 | ₩23,683 | ₩23,094 | ₩23,121 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,232 | ₩24,553 | ₩23,442 | ₩23,549 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,366 | ₩24,433 | ₩23,804 | ₩24,111 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,192 | ₩24,299 | ₩23,897 | ₩24,219 | +0.11% | 71만 |
| 2026.09.30 | ₩24,580 | ₩24,674 | ₩24,125 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,125 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,366 | ₩24,834 | ₩24,272 | ₩24,553 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,192 | ₩24,393 | ₩24,031 | ₩24,245 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,299 | ₩24,366 | ₩24,044 | ₩24,285 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,473 | ₩24,593 | ₩24,125 | ₩24,299 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,513 | ₩24,607 | ₩24,071 | ₩24,433 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,299 | ₩24,620 | ₩24,098 | ₩24,567 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,232 | ₩24,352 | ₩23,978 | ₩24,152 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,031 | ₩24,259 | ₩23,750 | ₩23,964 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,245 | ₩24,727 | ₩24,165 | ₩24,352 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,844 | ₩24,219 | ₩23,817 | ₩24,044 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,804 | ₩24,071 | ₩23,750 | ₩23,911 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,044 | ₩24,473 | ₩24,018 | ₩24,433 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,870 | ₩23,978 | ₩23,696 | ₩23,951 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,830 | ₩23,978 | ₩23,643 | ₩23,804 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,018 | ₩24,111 | ₩23,830 | ₩23,897 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,607 | ₩24,634 | ₩24,018 | ₩24,152 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,259 | ₩24,821 | ₩24,205 | ₩24,607 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,500 | ₩24,593 | ₩24,071 | ₩24,513 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,741 | ₩24,928 | ₩24,312 | ₩24,366 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,290 | ₩25,450 | ₩24,647 | ₩24,700 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩24,995 | ₩25,571 | ₩24,955 | ₩25,249 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,102 | ₩25,383 | ₩25,075 | ₩25,089 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,236 | ₩25,316 | ₩24,955 | ₩25,102 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,263 | ₩25,504 | ₩25,182 | ₩25,196 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,236 | ₩25,517 | ₩25,209 | ₩25,410 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,129 | ₩25,397 | ₩25,102 | ₩25,316 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,209 | ₩25,316 | ₩25,062 | ₩25,156 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,089 | ₩25,303 | ₩24,821 | ₩25,129 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,767 | ₩25,263 | ₩24,767 | ₩25,035 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,794 | ₩25,102 | ₩24,687 | ₩24,821 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,915 | ₩25,156 | ₩24,687 | ₩24,687 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,531 | ₩25,611 | ₩25,089 | ₩25,129 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,303 | ₩25,785 | ₩25,303 | ₩25,664 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,955 | ₩25,223 | ₩24,861 | ₩25,169 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,062 | ₩25,276 | ₩24,901 | ₩25,116 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,249 | ₩25,330 | ₩24,915 | ₩25,169 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,209 | ₩25,624 | ₩25,008 | ₩25,571 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,433 | ₩25,169 | ₩24,419 | ₩25,022 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,563 | ₩24,379 | ₩23,308 | ₩24,205 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,603 | ₩24,219 | ₩23,522 | ₩24,111 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,228 | ₩23,844 | ₩23,228 | ₩23,723 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,121 | ₩23,388 | ₩22,826 | ₩22,973 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,683 | ₩23,817 | ₩22,853 | ₩23,081 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,482 | ₩24,044 | ₩23,469 | ₩23,589 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,081 | ₩23,710 | ₩23,040 | ₩23,670 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,692 | ₩23,148 | ₩22,666 | ₩22,933 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,317 | ₩22,572 | ₩22,224 | ₩22,384 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,358 | ₩22,478 | ₩22,036 | ₩22,197 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,014 | ₩23,148 | ₩22,438 | ₩22,451 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,799 | ₩23,174 | ₩22,759 | ₩22,933 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,388 | ₩23,455 | ₩22,652 | ₩22,866 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,710 | ₩23,937 | ₩23,281 | ₩23,348 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,214 | ₩23,763 | ₩23,201 | ₩23,710 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,107 | ₩23,549 | ₩22,987 | ₩23,322 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,799 | ₩23,228 | ₩22,799 | ₩22,960 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,014 | ₩23,348 | ₩22,639 | ₩22,840 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,625 | ₩23,308 | ₩22,599 | ₩23,014 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,639 | ₩22,692 | ₩22,304 | ₩22,317 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,786 | ₩22,960 | ₩22,545 | ₩22,545 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,094 | ₩23,469 | ₩22,866 | ₩22,920 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,134 | ₩23,496 | ₩22,907 | ₩23,027 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,308 | ₩23,429 | ₩23,040 | ₩23,148 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,107 | ₩23,469 | ₩22,987 | ₩23,214 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,840 | ₩23,121 | ₩22,759 | ₩22,987 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,692 | ₩23,081 | ₩22,679 | ₩22,880 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,876 | ₩22,639 | ₩21,795 | ₩22,612 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,384 | ₩22,411 | ₩21,474 | ₩21,688 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,210 | ₩22,492 | ₩21,849 | ₩22,317 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,836 | ₩22,210 | ₩21,728 | ₩22,076 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,210 | ₩22,505 | ₩21,728 | ₩21,755 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,090 | ₩22,398 | ₩21,916 | ₩22,237 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,157 | ₩22,532 | ₩21,969 | ₩22,090 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩21,969 | ₩22,277 | ₩21,969 | ₩22,210 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,277 | ₩22,451 | ₩21,916 | ₩21,956 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,786 | ₩23,107 | ₩22,398 | ₩22,625 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,081 | ₩23,201 | ₩22,666 | ₩22,679 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,094 | ₩23,496 | ₩22,987 | ₩23,027 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,094 | ₩23,388 | ₩22,947 | ₩23,054 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,174 | ₩23,348 | ₩22,893 | ₩22,960 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,589 | ₩23,683 | ₩23,094 | ₩23,281 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,308 | ₩23,737 | ₩23,308 | ₩23,656 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,643 | ₩23,710 | ₩22,920 | ₩23,121 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,937 | ₩24,259 | ₩23,937 | ₩23,937 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,121 | ₩24,125 | ₩23,094 | ₩24,098 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,295 | ₩23,388 | ₩23,014 | ₩23,067 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,014 | ₩23,496 | ₩23,014 | ₩23,228 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,040 | ₩23,348 | ₩22,987 | ₩23,107 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,014 | ₩23,616 | ₩23,014 | ₩23,040 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,388 | ₩23,509 | ₩22,706 | ₩22,973 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,295 | ₩23,563 | ₩23,148 | ₩23,241 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,589 | ₩23,696 | ₩23,295 | ₩23,348 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,830 | ₩24,138 | ₩23,496 | ₩23,536 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,763 | ₩24,085 | ₩23,482 | ₩23,830 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,031 | ₩24,085 | ₩23,469 | ₩23,737 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,603 | ₩24,352 | ₩23,469 | ₩23,978 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,442 | ₩23,643 | ₩23,121 | ₩23,228 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,522 | ₩23,696 | ₩23,241 | ₩23,603 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,777 | ₩24,098 | ₩23,281 | ₩23,295 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,044 | ₩24,366 | ₩23,737 | ₩24,018 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,643 | ₩24,165 | ₩23,629 | ₩23,951 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,299 | ₩25,437 | ₩23,589 | ₩23,978 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,615 | ₩26,615 | ₩25,879 | ₩26,240 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,146 | ₩26,588 | ₩26,146 | ₩26,454 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,441 | ₩26,494 | ₩26,039 | ₩26,307 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,437 | ₩26,267 | ₩25,437 | ₩26,240 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,571 | ₩25,571 | ₩25,263 | ₩25,356 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,209 | ₩25,450 | ₩25,169 | ₩25,450 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,022 | ₩25,343 | ₩24,955 | ₩25,182 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,928 | ₩25,383 | ₩24,928 | ₩25,022 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,383 | ₩25,383 | ₩24,767 | ₩24,834 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,638 | ₩25,905 | ₩25,223 | ₩25,343 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,772 | ₩26,053 | ₩25,383 | ₩25,397 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,838 | ₩26,146 | ₩25,584 | ₩25,758 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,852 | ₩26,280 | ₩25,852 | ₩25,999 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,838 | ₩25,905 | ₩25,571 | ₩25,731 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,035 | ₩25,785 | ₩25,035 | ₩25,705 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,647 | ₩25,075 | ₩24,580 | ₩25,022 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩23,964 | ₩24,500 | ₩23,737 | ₩24,446 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩24,004 | ₩24,312 | ₩23,964 | ₩24,178 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,830 | ₩24,018 | ₩23,496 | ₩23,978 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,915 | ₩24,915 | ₩23,804 | ₩23,924 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,754 | ₩24,928 | ₩24,178 | ₩24,205 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,593 | ₩25,089 | ₩24,500 | ₩24,834 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,071 | ₩24,674 | ₩23,482 | ₩24,620 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,767 | ₩24,875 | ₩24,165 | ₩24,245 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,245 | ₩24,727 | ₩24,085 | ₩24,607 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,429 | ₩24,165 | ₩23,362 | ₩23,978 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,629 | ₩23,870 | ₩23,415 | ₩23,429 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,576 | ₩24,085 | ₩23,576 | ₩23,683 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩23,964 | ₩24,098 | ₩23,563 | ₩23,763 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,272 | ₩24,272 | ₩23,723 | ₩23,763 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,937 | ₩24,540 | ₩23,656 | ₩24,379 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,808 | ₩24,808 | ₩23,763 | ₩23,763 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,259 | ₩24,540 | ₩24,259 | ₩24,326 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,500 | ₩24,861 | ₩24,326 | ₩24,366 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,763 | ₩24,473 | ₩23,683 | ₩24,419 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,268 | ₩23,683 | ₩23,174 | ₩23,656 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,285 | ₩24,526 | ₩23,710 | ₩23,844 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,634 | ₩24,794 | ₩23,991 | ₩24,152 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,781 | ₩25,156 | ₩24,299 | ₩24,620 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,875 | ₩24,901 | ₩24,406 | ₩24,674 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,245 | ₩24,700 | ₩23,884 | ₩24,620 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,500 | ₩24,968 | ₩24,044 | ₩24,540 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,540 | ₩25,102 | ₩24,460 | ₩24,700 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,232 | ₩24,794 | ₩23,830 | ₩24,741 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,268 | ₩23,937 | ₩23,241 | ₩23,817 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,094 | ₩23,737 | ₩22,746 | ₩23,616 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,031 | ₩24,152 | ₩23,134 | ₩23,188 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,660 | ₩24,941 | ₩24,299 | ₩24,393 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,339 | ₩24,634 | ₩23,991 | ₩24,620 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,790 | ₩24,326 | ₩23,723 | ₩24,232 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,299 | ₩24,500 | ₩23,964 | ₩24,058 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩24,968 | ₩25,089 | ₩24,192 | ₩24,352 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,624 | ₩25,705 | ₩24,433 | ₩25,008 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,437 | ₩25,798 | ₩25,169 | ₩25,772 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,785 | ₩25,986 | ₩24,781 | ₩25,276 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,776 | ₩26,843 | ₩25,571 | ₩25,745 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,017 | ₩27,244 | ₩26,722 | ₩26,936 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,070 | ₩27,150 | ₩26,749 | ₩26,923 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,709 | ₩27,298 | ₩26,374 | ₩27,150 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,244 | ₩27,244 | ₩26,280 | ₩26,709 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,552 | ₩27,579 | ₩26,776 | ₩27,003 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,726 | ₩27,914 | ₩26,936 | ₩27,311 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,034 | ₩28,088 | ₩27,365 | ₩27,981 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,596 | ₩28,596 | ₩27,445 | ₩27,860 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,426 | ₩29,587 | ₩28,409 | ₩28,596 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,493 | ₩29,681 | ₩29,252 | ₩29,386 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,748 | ₩29,922 | ₩29,373 | ₩29,641 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,841 | ₩30,096 | ₩29,547 | ₩29,614 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,319 | ₩29,922 | ₩29,319 | ₩29,815 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,721 | ₩29,721 | ₩29,092 | ₩29,480 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,801 | ₩29,989 | ₩29,627 | ₩29,721 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,136 | ₩30,256 | ₩29,774 | ₩29,801 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,614 | ₩30,230 | ₩29,614 | ₩30,189 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,520 | ₩29,641 | ₩29,145 | ₩29,560 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,828 | ₩30,042 | ₩29,734 | ₩29,855 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,480 | ₩30,082 | ₩29,400 | ₩29,989 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,797 | ₩29,600 | ₩28,757 | ₩29,493 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,159 | ₩29,239 | ₩28,757 | ₩28,851 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,145 | ₩29,426 | ₩29,065 | ₩29,105 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,507 | ₩29,574 | ₩29,266 | ₩29,266 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,342 | ₩29,560 | ₩28,302 | ₩29,319 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,306 | ₩29,413 | ₩28,262 | ₩28,382 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,507 | ₩29,507 | ₩29,025 | ₩29,333 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩28,998 | ₩29,667 | ₩28,998 | ₩29,560 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,105 | ₩29,279 | ₩28,717 | ₩28,998 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,212 | ₩29,426 | ₩29,025 | ₩29,078 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,239 | ₩29,333 | ₩29,052 | ₩29,239 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,052 | ₩29,293 | ₩28,958 | ₩28,998 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,690 | ₩29,118 | ₩28,690 | ₩29,065 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,556 | ₩28,824 | ₩28,436 | ₩28,757 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,703 | ₩28,891 | ₩28,355 | ₩28,476 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,784 | ₩28,837 | ₩28,610 | ₩28,703 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩28,998 | ₩29,065 | ₩28,797 | ₩28,904 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,252 | ₩29,279 | ₩28,998 | ₩29,132 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,319 | ₩29,453 | ₩29,078 | ₩29,132 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,159 | ₩29,373 | ₩29,092 | ₩29,279 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,587 | ₩29,587 | ₩28,944 | ₩29,279 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,350 | ₩30,564 | ₩30,149 | ₩30,256 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,457 | ₩30,538 | ₩30,136 | ₩30,243 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,297 | ₩30,578 | ₩30,149 | ₩30,484 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩30,002 | ₩30,323 | ₩29,935 | ₩30,189 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,801 | ₩30,109 | ₩29,734 | ₩29,895 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,774 | ₩30,123 | ₩29,654 | ₩29,841 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,734 | ₩29,989 | ₩29,614 | ₩29,828 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,453 | ₩29,761 | ₩29,373 | ₩29,734 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,118 | ₩29,400 | ₩28,985 | ₩29,226 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,118 | ₩29,293 | ₩28,998 | ₩29,078 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,078 | ₩29,252 | ₩29,052 | ₩29,212 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,918 | ₩29,252 | ₩28,918 | ₩29,025 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,369 | ₩28,877 | ₩28,221 | ₩28,864 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,409 | ₩28,637 | ₩28,195 | ₩28,409 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩27,954 | ₩28,650 | ₩27,766 | ₩28,422 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,007 | ₩28,195 | ₩27,686 | ₩27,726 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,101 | ₩28,329 | ₩27,699 | ₩27,820 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,686 | ₩28,061 | ₩27,485 | ₩27,954 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,329 | ₩28,409 | ₩27,766 | ₩27,780 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,476 | ₩28,529 | ₩28,235 | ₩28,422 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,637 | ₩28,918 | ₩28,342 | ₩28,570 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,650 | ₩29,065 | ₩28,462 | ₩28,797 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,168 | ₩28,556 | ₩28,047 | ₩28,543 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,476 | ₩28,663 | ₩28,021 | ₩28,101 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,436 | ₩28,529 | ₩27,981 | ₩28,369 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩28,985 | ₩29,333 | ₩28,128 | ₩28,342 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,480 | ₩29,614 | ₩28,596 | ₩29,252 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,216 | ₩30,337 | ₩29,855 | ₩29,882 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,230 | ₩30,471 | ₩30,056 | ₩30,310 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,123 | ₩30,497 | ₩30,002 | ₩30,283 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,591 | ₩30,658 | ₩29,935 | ₩30,216 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,377 | ₩31,046 | ₩30,323 | ₩30,497 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,712 | ₩31,033 | ₩30,417 | ₩30,605 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,323 | ₩30,779 | ₩30,163 | ₩30,645 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,774 | ₩30,149 | ₩29,774 | ₩30,096 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,560 | ₩29,708 | ₩29,279 | ₩29,614 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,453 | ₩29,467 | ₩29,118 | ₩29,279 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,038 | ₩29,507 | ₩29,025 | ₩29,346 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,797 | ₩29,065 | ₩28,583 | ₩29,025 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,449 | ₩28,877 | ₩28,315 | ₩28,784 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,319 | ₩29,654 | ₩28,476 | ₩28,489 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,533 | ₩29,788 | ₩29,199 | ₩29,293 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,797 | ₩29,440 | ₩28,650 | ₩29,306 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,114 | ₩29,145 | ₩28,114 | ₩29,038 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,248 | ₩28,355 | ₩27,686 | ₩27,927 | -1.14% | 75.9만 |
|---|