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 | ₩23,464 | ₩23,544 | ₩23,077 | ₩23,157 | -1.31% | 65만 |
| 2026.10.08 | ₩22,930 | ₩23,544 | ₩22,916 | ₩23,450 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,876 | ₩22,983 | ₩22,529 | ₩22,930 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,490 | ₩23,610 | ₩23,023 | ₩23,050 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,158 | ₩24,478 | ₩23,370 | ₩23,477 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,291 | ₩24,358 | ₩23,731 | ₩24,038 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,118 | ₩24,224 | ₩23,824 | ₩24,144 | +0.11% | 71만 |
| 2026.09.30 | ₩24,505 | ₩24,598 | ₩24,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,051 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,291 | ₩24,758 | ₩24,198 | ₩24,478 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,118 | ₩24,318 | ₩23,958 | ₩24,171 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,224 | ₩24,291 | ₩23,971 | ₩24,211 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,398 | ₩24,518 | ₩24,051 | ₩24,224 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,438 | ₩24,531 | ₩23,998 | ₩24,358 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,224 | ₩24,545 | ₩24,024 | ₩24,491 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,158 | ₩24,278 | ₩23,904 | ₩24,078 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩23,958 | ₩24,184 | ₩23,677 | ₩23,891 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,171 | ₩24,652 | ₩24,091 | ₩24,278 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,771 | ₩24,144 | ₩23,744 | ₩23,971 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,731 | ₩23,998 | ₩23,677 | ₩23,837 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩23,971 | ₩24,398 | ₩23,944 | ₩24,358 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,797 | ₩23,904 | ₩23,624 | ₩23,877 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,757 | ₩23,904 | ₩23,570 | ₩23,731 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩23,944 | ₩24,038 | ₩23,757 | ₩23,824 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,531 | ₩24,558 | ₩23,944 | ₩24,078 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,184 | ₩24,745 | ₩24,131 | ₩24,531 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,425 | ₩24,518 | ₩23,998 | ₩24,438 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,665 | ₩24,852 | ₩24,238 | ₩24,291 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,212 | ₩25,372 | ₩24,571 | ₩24,625 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩24,918 | ₩25,492 | ₩24,878 | ₩25,172 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,025 | ₩25,306 | ₩24,999 | ₩25,012 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,159 | ₩25,239 | ₩24,878 | ₩25,025 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,185 | ₩25,426 | ₩25,105 | ₩25,119 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,159 | ₩25,439 | ₩25,132 | ₩25,332 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,052 | ₩25,319 | ₩25,025 | ₩25,239 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,132 | ₩25,239 | ₩24,985 | ₩25,079 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,012 | ₩25,225 | ₩24,745 | ₩25,052 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,692 | ₩25,185 | ₩24,692 | ₩24,959 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,718 | ₩25,025 | ₩24,611 | ₩24,745 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,838 | ₩25,079 | ₩24,611 | ₩24,611 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,452 | ₩25,532 | ₩25,012 | ₩25,052 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,225 | ₩25,706 | ₩25,225 | ₩25,586 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,878 | ₩25,145 | ₩24,785 | ₩25,092 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩24,985 | ₩25,199 | ₩24,825 | ₩25,039 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,172 | ₩25,252 | ₩24,838 | ₩25,092 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,132 | ₩25,546 | ₩24,932 | ₩25,492 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,358 | ₩25,092 | ₩24,345 | ₩24,945 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,490 | ₩24,305 | ₩23,237 | ₩24,131 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,530 | ₩24,144 | ₩23,450 | ₩24,038 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,157 | ₩23,771 | ₩23,157 | ₩23,651 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,050 | ₩23,317 | ₩22,756 | ₩22,903 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,610 | ₩23,744 | ₩22,783 | ₩23,010 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,410 | ₩23,971 | ₩23,397 | ₩23,517 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,010 | ₩23,637 | ₩22,970 | ₩23,597 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,623 | ₩23,077 | ₩22,596 | ₩22,863 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,249 | ₩22,503 | ₩22,156 | ₩22,316 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,289 | ₩22,409 | ₩21,969 | ₩22,129 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩22,943 | ₩23,077 | ₩22,369 | ₩22,383 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,730 | ₩23,103 | ₩22,690 | ₩22,863 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,317 | ₩23,384 | ₩22,583 | ₩22,796 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,637 | ₩23,864 | ₩23,210 | ₩23,277 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,143 | ₩23,691 | ₩23,130 | ₩23,637 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,037 | ₩23,477 | ₩22,916 | ₩23,250 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,730 | ₩23,157 | ₩22,730 | ₩22,890 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩22,943 | ₩23,277 | ₩22,569 | ₩22,770 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,556 | ₩23,237 | ₩22,529 | ₩22,943 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,569 | ₩22,623 | ₩22,236 | ₩22,249 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,716 | ₩22,890 | ₩22,476 | ₩22,476 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,023 | ₩23,397 | ₩22,796 | ₩22,850 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,063 | ₩23,424 | ₩22,836 | ₩22,956 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,237 | ₩23,357 | ₩22,970 | ₩23,077 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,037 | ₩23,397 | ₩22,916 | ₩23,143 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,770 | ₩23,050 | ₩22,690 | ₩22,916 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,623 | ₩23,010 | ₩22,609 | ₩22,810 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,809 | ₩22,569 | ₩21,729 | ₩22,543 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,316 | ₩22,343 | ₩21,408 | ₩21,622 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,142 | ₩22,423 | ₩21,782 | ₩22,249 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,769 | ₩22,142 | ₩21,662 | ₩22,009 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,142 | ₩22,436 | ₩21,662 | ₩21,689 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,022 | ₩22,329 | ₩21,849 | ₩22,169 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,089 | ₩22,463 | ₩21,902 | ₩22,022 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩21,902 | ₩22,209 | ₩21,902 | ₩22,142 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,209 | ₩22,383 | ₩21,849 | ₩21,889 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,716 | ₩23,037 | ₩22,329 | ₩22,556 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,010 | ₩23,130 | ₩22,596 | ₩22,609 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,023 | ₩23,424 | ₩22,916 | ₩22,956 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,023 | ₩23,317 | ₩22,876 | ₩22,983 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,103 | ₩23,277 | ₩22,823 | ₩22,890 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,517 | ₩23,610 | ₩23,023 | ₩23,210 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,237 | ₩23,664 | ₩23,237 | ₩23,584 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,570 | ₩23,637 | ₩22,850 | ₩23,050 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,864 | ₩24,184 | ₩23,864 | ₩23,864 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,050 | ₩24,051 | ₩23,023 | ₩24,024 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,223 | ₩23,317 | ₩22,943 | ₩22,997 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩22,943 | ₩23,424 | ₩22,943 | ₩23,157 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩22,970 | ₩23,277 | ₩22,916 | ₩23,037 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩22,943 | ₩23,544 | ₩22,943 | ₩22,970 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,317 | ₩23,437 | ₩22,636 | ₩22,903 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,223 | ₩23,490 | ₩23,077 | ₩23,170 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,517 | ₩23,624 | ₩23,223 | ₩23,277 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,757 | ₩24,064 | ₩23,424 | ₩23,464 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,691 | ₩24,011 | ₩23,410 | ₩23,757 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩23,958 | ₩24,011 | ₩23,397 | ₩23,664 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,530 | ₩24,278 | ₩23,397 | ₩23,904 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,370 | ₩23,570 | ₩23,050 | ₩23,157 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,450 | ₩23,624 | ₩23,170 | ₩23,530 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,704 | ₩24,024 | ₩23,210 | ₩23,223 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩23,971 | ₩24,291 | ₩23,664 | ₩23,944 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,570 | ₩24,091 | ₩23,557 | ₩23,877 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,224 | ₩25,359 | ₩23,517 | ₩23,904 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,533 | ₩26,533 | ₩25,799 | ₩26,160 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,066 | ₩26,507 | ₩26,066 | ₩26,373 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,360 | ₩26,413 | ₩25,960 | ₩26,226 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,359 | ₩26,186 | ₩25,359 | ₩26,160 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,492 | ₩25,492 | ₩25,185 | ₩25,279 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,132 | ₩25,372 | ₩25,092 | ₩25,372 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩24,945 | ₩25,265 | ₩24,878 | ₩25,105 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,852 | ₩25,306 | ₩24,852 | ₩24,945 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,306 | ₩25,306 | ₩24,692 | ₩24,758 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,559 | ₩25,826 | ₩25,145 | ₩25,265 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,693 | ₩25,973 | ₩25,306 | ₩25,319 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,759 | ₩26,066 | ₩25,506 | ₩25,679 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,773 | ₩26,200 | ₩25,773 | ₩25,919 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,759 | ₩25,826 | ₩25,492 | ₩25,653 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩24,959 | ₩25,706 | ₩24,959 | ₩25,626 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,571 | ₩24,999 | ₩24,505 | ₩24,945 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩23,891 | ₩24,425 | ₩23,664 | ₩24,371 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩23,931 | ₩24,238 | ₩23,891 | ₩24,104 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,757 | ₩23,944 | ₩23,424 | ₩23,904 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,838 | ₩24,838 | ₩23,731 | ₩23,851 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,678 | ₩24,852 | ₩24,104 | ₩24,131 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,518 | ₩25,012 | ₩24,425 | ₩24,758 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩23,998 | ₩24,598 | ₩23,410 | ₩24,545 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,692 | ₩24,798 | ₩24,091 | ₩24,171 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,171 | ₩24,652 | ₩24,011 | ₩24,531 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,357 | ₩24,091 | ₩23,290 | ₩23,904 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,557 | ₩23,797 | ₩23,344 | ₩23,357 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,504 | ₩24,011 | ₩23,504 | ₩23,610 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩23,891 | ₩24,024 | ₩23,490 | ₩23,691 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,198 | ₩24,198 | ₩23,651 | ₩23,691 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,864 | ₩24,465 | ₩23,584 | ₩24,305 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,732 | ₩24,732 | ₩23,691 | ₩23,691 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,184 | ₩24,465 | ₩24,184 | ₩24,251 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,425 | ₩24,785 | ₩24,251 | ₩24,291 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,691 | ₩24,398 | ₩23,610 | ₩24,345 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,197 | ₩23,610 | ₩23,103 | ₩23,584 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,211 | ₩24,451 | ₩23,637 | ₩23,771 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,558 | ₩24,718 | ₩23,917 | ₩24,078 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,705 | ₩25,079 | ₩24,224 | ₩24,545 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,798 | ₩24,825 | ₩24,331 | ₩24,598 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,171 | ₩24,625 | ₩23,811 | ₩24,545 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,425 | ₩24,892 | ₩23,971 | ₩24,465 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,465 | ₩25,025 | ₩24,385 | ₩24,625 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,158 | ₩24,718 | ₩23,757 | ₩24,665 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,197 | ₩23,864 | ₩23,170 | ₩23,744 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,023 | ₩23,664 | ₩22,676 | ₩23,544 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩23,958 | ₩24,078 | ₩23,063 | ₩23,117 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,585 | ₩24,865 | ₩24,224 | ₩24,318 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,264 | ₩24,558 | ₩23,917 | ₩24,545 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,717 | ₩24,251 | ₩23,651 | ₩24,158 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,224 | ₩24,425 | ₩23,891 | ₩23,984 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩24,892 | ₩25,012 | ₩24,118 | ₩24,278 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,546 | ₩25,626 | ₩24,358 | ₩24,932 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,359 | ₩25,719 | ₩25,092 | ₩25,693 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,706 | ₩25,906 | ₩24,705 | ₩25,199 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,694 | ₩26,760 | ₩25,492 | ₩25,666 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩26,934 | ₩27,161 | ₩26,640 | ₩26,854 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩26,987 | ₩27,067 | ₩26,667 | ₩26,840 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,627 | ₩27,214 | ₩26,293 | ₩27,067 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,161 | ₩27,161 | ₩26,200 | ₩26,627 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,468 | ₩27,494 | ₩26,694 | ₩26,920 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,641 | ₩27,828 | ₩26,854 | ₩27,227 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩27,948 | ₩28,002 | ₩27,281 | ₩27,895 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,509 | ₩28,509 | ₩27,361 | ₩27,775 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,336 | ₩29,496 | ₩28,322 | ₩28,509 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,403 | ₩29,590 | ₩29,163 | ₩29,296 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,657 | ₩29,830 | ₩29,283 | ₩29,550 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,750 | ₩30,004 | ₩29,456 | ₩29,523 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,229 | ₩29,830 | ₩29,229 | ₩29,723 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,630 | ₩29,630 | ₩29,003 | ₩29,390 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,710 | ₩29,897 | ₩29,536 | ₩29,630 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,044 | ₩30,164 | ₩29,683 | ₩29,710 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,523 | ₩30,137 | ₩29,523 | ₩30,097 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,430 | ₩29,550 | ₩29,056 | ₩29,470 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,737 | ₩29,950 | ₩29,643 | ₩29,763 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,390 | ₩29,990 | ₩29,310 | ₩29,897 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,709 | ₩29,510 | ₩28,669 | ₩29,403 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,069 | ₩29,149 | ₩28,669 | ₩28,762 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,056 | ₩29,336 | ₩28,976 | ₩29,016 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,416 | ₩29,483 | ₩29,176 | ₩29,176 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,255 | ₩29,470 | ₩28,215 | ₩29,229 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,216 | ₩29,323 | ₩28,175 | ₩28,295 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,416 | ₩29,416 | ₩28,936 | ₩29,243 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩28,909 | ₩29,577 | ₩28,909 | ₩29,470 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,016 | ₩29,189 | ₩28,629 | ₩28,909 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,123 | ₩29,336 | ₩28,936 | ₩28,989 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,149 | ₩29,243 | ₩28,963 | ₩29,149 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩28,963 | ₩29,203 | ₩28,869 | ₩28,909 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,602 | ₩29,029 | ₩28,602 | ₩28,976 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,469 | ₩28,736 | ₩28,349 | ₩28,669 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,616 | ₩28,802 | ₩28,269 | ₩28,389 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,696 | ₩28,749 | ₩28,522 | ₩28,616 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩28,909 | ₩28,976 | ₩28,709 | ₩28,816 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,163 | ₩29,189 | ₩28,909 | ₩29,043 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,229 | ₩29,363 | ₩28,989 | ₩29,043 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,069 | ₩29,283 | ₩29,003 | ₩29,189 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,496 | ₩29,496 | ₩28,856 | ₩29,189 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,257 | ₩30,471 | ₩30,057 | ₩30,164 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,364 | ₩30,444 | ₩30,044 | ₩30,150 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,204 | ₩30,484 | ₩30,057 | ₩30,391 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩29,910 | ₩30,231 | ₩29,843 | ₩30,097 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,710 | ₩30,017 | ₩29,643 | ₩29,803 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,683 | ₩30,030 | ₩29,563 | ₩29,750 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,643 | ₩29,897 | ₩29,523 | ₩29,737 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,363 | ₩29,670 | ₩29,283 | ₩29,643 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,029 | ₩29,310 | ₩28,896 | ₩29,136 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,029 | ₩29,203 | ₩28,909 | ₩28,989 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩28,989 | ₩29,163 | ₩28,963 | ₩29,123 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,829 | ₩29,163 | ₩28,829 | ₩28,936 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,282 | ₩28,789 | ₩28,135 | ₩28,776 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,322 | ₩28,549 | ₩28,108 | ₩28,322 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩27,868 | ₩28,562 | ₩27,681 | ₩28,335 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩27,922 | ₩28,108 | ₩27,601 | ₩27,641 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,015 | ₩28,242 | ₩27,615 | ₩27,735 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,601 | ₩27,975 | ₩27,401 | ₩27,868 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,242 | ₩28,322 | ₩27,681 | ₩27,695 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,389 | ₩28,442 | ₩28,148 | ₩28,335 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,549 | ₩28,829 | ₩28,255 | ₩28,482 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,562 | ₩28,976 | ₩28,375 | ₩28,709 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,082 | ₩28,469 | ₩27,962 | ₩28,455 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,389 | ₩28,575 | ₩27,935 | ₩28,015 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,349 | ₩28,442 | ₩27,895 | ₩28,282 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩28,896 | ₩29,243 | ₩28,042 | ₩28,255 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,390 | ₩29,523 | ₩28,509 | ₩29,163 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,124 | ₩30,244 | ₩29,763 | ₩29,790 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,137 | ₩30,377 | ₩29,964 | ₩30,217 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,030 | ₩30,404 | ₩29,910 | ₩30,190 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,497 | ₩30,564 | ₩29,843 | ₩30,124 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,284 | ₩30,951 | ₩30,231 | ₩30,404 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,618 | ₩30,938 | ₩30,324 | ₩30,511 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,231 | ₩30,684 | ₩30,070 | ₩30,551 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,683 | ₩30,057 | ₩29,683 | ₩30,004 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,470 | ₩29,617 | ₩29,189 | ₩29,523 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,363 | ₩29,376 | ₩29,029 | ₩29,189 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩28,949 | ₩29,416 | ₩28,936 | ₩29,256 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,709 | ₩28,976 | ₩28,495 | ₩28,936 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,362 | ₩28,789 | ₩28,228 | ₩28,696 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,229 | ₩29,563 | ₩28,389 | ₩28,402 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,443 | ₩29,697 | ₩29,109 | ₩29,203 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,709 | ₩29,350 | ₩28,562 | ₩29,216 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,028 | ₩29,056 | ₩28,028 | ₩28,949 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,162 | ₩28,269 | ₩27,601 | ₩27,841 | -1.14% | 75.9만 |
|---|