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 | ₩23,582 | ₩23,663 | ₩23,193 | ₩23,274 | -1.31% | 65만 |
| 2026.10.08 | ₩23,046 | ₩23,663 | ₩23,032 | ₩23,569 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,992 | ₩23,099 | ₩22,643 | ₩23,046 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,609 | ₩23,730 | ₩23,139 | ₩23,166 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,280 | ₩24,602 | ₩23,488 | ₩23,596 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,414 | ₩24,481 | ₩23,850 | ₩24,159 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,239 | ₩24,347 | ₩23,944 | ₩24,266 | +0.11% | 71만 |
| 2026.09.30 | ₩24,628 | ₩24,722 | ₩24,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,172 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,414 | ₩24,883 | ₩24,320 | ₩24,602 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,239 | ₩24,441 | ₩24,078 | ₩24,293 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,347 | ₩24,414 | ₩24,092 | ₩24,333 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,521 | ₩24,642 | ₩24,172 | ₩24,347 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,561 | ₩24,655 | ₩24,119 | ₩24,481 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,347 | ₩24,669 | ₩24,146 | ₩24,615 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,280 | ₩24,400 | ₩24,025 | ₩24,199 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,078 | ₩24,307 | ₩23,797 | ₩24,011 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,293 | ₩24,776 | ₩24,213 | ₩24,400 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,891 | ₩24,266 | ₩23,864 | ₩24,092 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,850 | ₩24,119 | ₩23,797 | ₩23,958 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,092 | ₩24,521 | ₩24,065 | ₩24,481 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,918 | ₩24,025 | ₩23,743 | ₩23,998 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,877 | ₩24,025 | ₩23,689 | ₩23,850 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,065 | ₩24,159 | ₩23,877 | ₩23,944 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,655 | ₩24,682 | ₩24,065 | ₩24,199 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,307 | ₩24,870 | ₩24,253 | ₩24,655 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,548 | ₩24,642 | ₩24,119 | ₩24,561 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,789 | ₩24,977 | ₩24,360 | ₩24,414 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,339 | ₩25,500 | ₩24,696 | ₩24,749 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩25,044 | ₩25,621 | ₩25,004 | ₩25,299 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,152 | ₩25,433 | ₩25,125 | ₩25,138 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,286 | ₩25,366 | ₩25,004 | ₩25,152 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,313 | ₩25,554 | ₩25,232 | ₩25,246 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,286 | ₩25,567 | ₩25,259 | ₩25,460 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,178 | ₩25,447 | ₩25,152 | ₩25,366 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,259 | ₩25,366 | ₩25,111 | ₩25,205 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,138 | ₩25,353 | ₩24,870 | ₩25,178 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,816 | ₩25,313 | ₩24,816 | ₩25,085 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,843 | ₩25,152 | ₩24,736 | ₩24,870 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,964 | ₩25,205 | ₩24,736 | ₩24,736 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,581 | ₩25,661 | ₩25,138 | ₩25,178 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,353 | ₩25,836 | ₩25,353 | ₩25,715 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩25,004 | ₩25,272 | ₩24,910 | ₩25,219 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,111 | ₩25,326 | ₩24,950 | ₩25,165 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,299 | ₩25,380 | ₩24,964 | ₩25,219 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,259 | ₩25,675 | ₩25,058 | ₩25,621 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,481 | ₩25,219 | ₩24,468 | ₩25,071 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,609 | ₩24,427 | ₩23,354 | ₩24,253 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,649 | ₩24,266 | ₩23,569 | ₩24,159 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,274 | ₩23,891 | ₩23,274 | ₩23,770 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,166 | ₩23,435 | ₩22,871 | ₩23,019 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,730 | ₩23,864 | ₩22,898 | ₩23,126 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,529 | ₩24,092 | ₩23,515 | ₩23,636 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,126 | ₩23,757 | ₩23,086 | ₩23,716 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,737 | ₩23,193 | ₩22,710 | ₩22,979 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,361 | ₩22,616 | ₩22,268 | ₩22,429 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,402 | ₩22,522 | ₩22,080 | ₩22,241 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,059 | ₩23,193 | ₩22,482 | ₩22,496 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,844 | ₩23,220 | ₩22,804 | ₩22,979 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,435 | ₩23,502 | ₩22,697 | ₩22,911 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,757 | ₩23,985 | ₩23,327 | ₩23,394 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,260 | ₩23,810 | ₩23,247 | ₩23,757 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,153 | ₩23,596 | ₩23,032 | ₩23,368 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,844 | ₩23,274 | ₩22,844 | ₩23,005 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,059 | ₩23,394 | ₩22,683 | ₩22,885 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,670 | ₩23,354 | ₩22,643 | ₩23,059 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,683 | ₩22,737 | ₩22,348 | ₩22,361 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,831 | ₩23,005 | ₩22,590 | ₩22,590 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,139 | ₩23,515 | ₩22,911 | ₩22,965 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,180 | ₩23,542 | ₩22,952 | ₩23,072 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,354 | ₩23,475 | ₩23,086 | ₩23,193 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,153 | ₩23,515 | ₩23,032 | ₩23,260 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,885 | ₩23,166 | ₩22,804 | ₩23,032 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,737 | ₩23,126 | ₩22,724 | ₩22,925 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,919 | ₩22,683 | ₩21,838 | ₩22,657 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,429 | ₩22,455 | ₩21,516 | ₩21,731 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,254 | ₩22,536 | ₩21,892 | ₩22,361 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,879 | ₩22,254 | ₩21,771 | ₩22,120 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,254 | ₩22,549 | ₩21,771 | ₩21,798 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,133 | ₩22,442 | ₩21,959 | ₩22,281 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,200 | ₩22,576 | ₩22,013 | ₩22,133 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩22,013 | ₩22,321 | ₩22,013 | ₩22,254 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,321 | ₩22,496 | ₩21,959 | ₩21,999 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,831 | ₩23,153 | ₩22,442 | ₩22,670 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,126 | ₩23,247 | ₩22,710 | ₩22,724 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,139 | ₩23,542 | ₩23,032 | ₩23,072 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,139 | ₩23,435 | ₩22,992 | ₩23,099 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,220 | ₩23,394 | ₩22,938 | ₩23,005 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,636 | ₩23,730 | ₩23,139 | ₩23,327 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,354 | ₩23,783 | ₩23,354 | ₩23,703 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,689 | ₩23,757 | ₩22,965 | ₩23,166 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,985 | ₩24,307 | ₩23,985 | ₩23,985 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,166 | ₩24,172 | ₩23,139 | ₩24,146 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,341 | ₩23,435 | ₩23,059 | ₩23,113 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,059 | ₩23,542 | ₩23,059 | ₩23,274 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,086 | ₩23,394 | ₩23,032 | ₩23,153 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,059 | ₩23,663 | ₩23,059 | ₩23,086 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,435 | ₩23,555 | ₩22,750 | ₩23,019 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,341 | ₩23,609 | ₩23,193 | ₩23,287 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,636 | ₩23,743 | ₩23,341 | ₩23,394 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,877 | ₩24,186 | ₩23,542 | ₩23,582 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,810 | ₩24,132 | ₩23,529 | ₩23,877 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,078 | ₩24,132 | ₩23,515 | ₩23,783 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,649 | ₩24,400 | ₩23,515 | ₩24,025 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,488 | ₩23,689 | ₩23,166 | ₩23,274 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,569 | ₩23,743 | ₩23,287 | ₩23,649 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,824 | ₩24,146 | ₩23,327 | ₩23,341 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,092 | ₩24,414 | ₩23,783 | ₩24,065 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,689 | ₩24,213 | ₩23,676 | ₩23,998 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,347 | ₩25,487 | ₩23,636 | ₩24,025 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,667 | ₩26,667 | ₩25,930 | ₩26,292 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,198 | ₩26,641 | ₩26,198 | ₩26,506 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,493 | ₩26,547 | ₩26,091 | ₩26,359 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,487 | ₩26,319 | ₩25,487 | ₩26,292 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,621 | ₩25,621 | ₩25,313 | ₩25,406 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,259 | ₩25,500 | ₩25,219 | ₩25,500 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,071 | ₩25,393 | ₩25,004 | ₩25,232 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,977 | ₩25,433 | ₩24,977 | ₩25,071 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,433 | ₩25,433 | ₩24,816 | ₩24,883 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,688 | ₩25,956 | ₩25,272 | ₩25,393 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,822 | ₩26,104 | ₩25,433 | ₩25,447 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,889 | ₩26,198 | ₩25,635 | ₩25,809 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,903 | ₩26,332 | ₩25,903 | ₩26,050 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,889 | ₩25,956 | ₩25,621 | ₩25,782 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,085 | ₩25,836 | ₩25,085 | ₩25,755 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,696 | ₩25,125 | ₩24,628 | ₩25,071 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩24,011 | ₩24,548 | ₩23,783 | ₩24,494 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩24,052 | ₩24,360 | ₩24,011 | ₩24,226 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,877 | ₩24,065 | ₩23,542 | ₩24,025 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,964 | ₩24,964 | ₩23,850 | ₩23,971 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,803 | ₩24,977 | ₩24,226 | ₩24,253 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,642 | ₩25,138 | ₩24,548 | ₩24,883 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,119 | ₩24,722 | ₩23,529 | ₩24,669 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,816 | ₩24,924 | ₩24,213 | ₩24,293 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,293 | ₩24,776 | ₩24,132 | ₩24,655 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,475 | ₩24,213 | ₩23,408 | ₩24,025 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,676 | ₩23,918 | ₩23,461 | ₩23,475 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,622 | ₩24,132 | ₩23,622 | ₩23,730 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩24,011 | ₩24,146 | ₩23,609 | ₩23,810 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,320 | ₩24,320 | ₩23,770 | ₩23,810 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,985 | ₩24,588 | ₩23,703 | ₩24,427 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,857 | ₩24,857 | ₩23,810 | ₩23,810 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,307 | ₩24,588 | ₩24,307 | ₩24,374 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,548 | ₩24,910 | ₩24,374 | ₩24,414 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,810 | ₩24,521 | ₩23,730 | ₩24,468 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,314 | ₩23,730 | ₩23,220 | ₩23,703 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,333 | ₩24,575 | ₩23,757 | ₩23,891 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,682 | ₩24,843 | ₩24,038 | ₩24,199 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,830 | ₩25,205 | ₩24,347 | ₩24,669 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,924 | ₩24,950 | ₩24,454 | ₩24,722 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,293 | ₩24,749 | ₩23,931 | ₩24,669 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,548 | ₩25,017 | ₩24,092 | ₩24,588 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,588 | ₩25,152 | ₩24,508 | ₩24,749 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,280 | ₩24,843 | ₩23,877 | ₩24,789 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,314 | ₩23,985 | ₩23,287 | ₩23,864 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,139 | ₩23,783 | ₩22,791 | ₩23,663 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,078 | ₩24,199 | ₩23,180 | ₩23,233 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,709 | ₩24,991 | ₩24,347 | ₩24,441 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,387 | ₩24,682 | ₩24,038 | ₩24,669 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,837 | ₩24,374 | ₩23,770 | ₩24,280 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,347 | ₩24,548 | ₩24,011 | ₩24,105 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩25,017 | ₩25,138 | ₩24,239 | ₩24,400 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,675 | ₩25,755 | ₩24,481 | ₩25,058 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,487 | ₩25,849 | ₩25,219 | ₩25,822 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,836 | ₩26,037 | ₩24,830 | ₩25,326 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,828 | ₩26,895 | ₩25,621 | ₩25,796 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,070 | ₩27,298 | ₩26,775 | ₩26,989 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,124 | ₩27,204 | ₩26,802 | ₩26,976 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,761 | ₩27,352 | ₩26,426 | ₩27,204 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,298 | ₩27,298 | ₩26,332 | ₩26,761 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,606 | ₩27,633 | ₩26,828 | ₩27,056 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,781 | ₩27,969 | ₩26,989 | ₩27,365 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,089 | ₩28,143 | ₩27,419 | ₩28,036 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,653 | ₩28,653 | ₩27,499 | ₩27,915 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,484 | ₩29,645 | ₩28,465 | ₩28,653 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,551 | ₩29,739 | ₩29,310 | ₩29,444 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,806 | ₩29,981 | ₩29,431 | ₩29,699 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,900 | ₩30,155 | ₩29,605 | ₩29,672 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,377 | ₩29,981 | ₩29,377 | ₩29,873 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,780 | ₩29,780 | ₩29,149 | ₩29,538 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,860 | ₩30,048 | ₩29,686 | ₩29,780 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,195 | ₩30,316 | ₩29,833 | ₩29,860 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,672 | ₩30,289 | ₩29,672 | ₩30,249 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,578 | ₩29,699 | ₩29,203 | ₩29,619 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,887 | ₩30,101 | ₩29,793 | ₩29,914 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,538 | ₩30,142 | ₩29,458 | ₩30,048 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,854 | ₩29,659 | ₩28,814 | ₩29,551 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,216 | ₩29,297 | ₩28,814 | ₩28,908 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,203 | ₩29,484 | ₩29,122 | ₩29,162 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,565 | ₩29,632 | ₩29,323 | ₩29,323 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,398 | ₩29,619 | ₩28,358 | ₩29,377 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,364 | ₩29,471 | ₩28,317 | ₩28,438 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,565 | ₩29,565 | ₩29,082 | ₩29,391 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩29,055 | ₩29,726 | ₩29,055 | ₩29,619 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,162 | ₩29,337 | ₩28,773 | ₩29,055 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,270 | ₩29,484 | ₩29,082 | ₩29,136 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,297 | ₩29,391 | ₩29,109 | ₩29,297 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,109 | ₩29,350 | ₩29,015 | ₩29,055 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,747 | ₩29,176 | ₩28,747 | ₩29,122 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,612 | ₩28,881 | ₩28,492 | ₩28,814 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,760 | ₩28,948 | ₩28,411 | ₩28,532 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,841 | ₩28,894 | ₩28,666 | ₩28,760 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩29,055 | ₩29,122 | ₩28,854 | ₩28,961 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,310 | ₩29,337 | ₩29,055 | ₩29,189 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,377 | ₩29,511 | ₩29,136 | ₩29,189 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,216 | ₩29,431 | ₩29,149 | ₩29,337 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,645 | ₩29,645 | ₩29,002 | ₩29,337 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,410 | ₩30,625 | ₩30,209 | ₩30,316 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,517 | ₩30,598 | ₩30,195 | ₩30,303 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,356 | ₩30,638 | ₩30,209 | ₩30,544 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩30,061 | ₩30,383 | ₩29,994 | ₩30,249 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,860 | ₩30,169 | ₩29,793 | ₩29,954 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,833 | ₩30,182 | ₩29,712 | ₩29,900 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,793 | ₩30,048 | ₩29,672 | ₩29,887 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,511 | ₩29,820 | ₩29,431 | ₩29,793 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,176 | ₩29,458 | ₩29,042 | ₩29,283 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,176 | ₩29,350 | ₩29,055 | ₩29,136 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,136 | ₩29,310 | ₩29,109 | ₩29,270 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,975 | ₩29,310 | ₩28,975 | ₩29,082 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,425 | ₩28,934 | ₩28,277 | ₩28,921 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,465 | ₩28,693 | ₩28,250 | ₩28,465 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩28,009 | ₩28,706 | ₩27,821 | ₩28,478 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,063 | ₩28,250 | ₩27,741 | ₩27,781 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,156 | ₩28,384 | ₩27,754 | ₩27,875 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,741 | ₩28,116 | ₩27,539 | ₩28,009 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,384 | ₩28,465 | ₩27,821 | ₩27,834 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,532 | ₩28,586 | ₩28,291 | ₩28,478 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,693 | ₩28,975 | ₩28,398 | ₩28,626 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,706 | ₩29,122 | ₩28,519 | ₩28,854 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,223 | ₩28,612 | ₩28,103 | ₩28,599 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,532 | ₩28,720 | ₩28,076 | ₩28,156 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,492 | ₩28,586 | ₩28,036 | ₩28,425 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩29,042 | ₩29,391 | ₩28,183 | ₩28,398 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,538 | ₩29,672 | ₩28,653 | ₩29,310 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,276 | ₩30,397 | ₩29,914 | ₩29,940 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,289 | ₩30,531 | ₩30,115 | ₩30,370 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,182 | ₩30,558 | ₩30,061 | ₩30,343 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,651 | ₩30,719 | ₩29,994 | ₩30,276 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,437 | ₩31,108 | ₩30,383 | ₩30,558 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,772 | ₩31,094 | ₩30,477 | ₩30,665 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,383 | ₩30,839 | ₩30,222 | ₩30,705 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,833 | ₩30,209 | ₩29,833 | ₩30,155 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,619 | ₩29,766 | ₩29,337 | ₩29,672 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,511 | ₩29,525 | ₩29,176 | ₩29,337 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,095 | ₩29,565 | ₩29,082 | ₩29,404 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,854 | ₩29,122 | ₩28,639 | ₩29,082 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,505 | ₩28,934 | ₩28,371 | ₩28,841 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,377 | ₩29,712 | ₩28,532 | ₩28,545 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,592 | ₩29,847 | ₩29,256 | ₩29,350 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,854 | ₩29,498 | ₩28,706 | ₩29,364 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,170 | ₩29,203 | ₩28,170 | ₩29,095 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,304 | ₩28,411 | ₩27,741 | ₩27,982 | -1.14% | 75.9만 |
|---|