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 | ₩23,560 | ₩23,641 | ₩23,172 | ₩23,252 | -1.31% | 65만 |
| 2026.10.08 | ₩23,024 | ₩23,641 | ₩23,011 | ₩23,547 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,971 | ₩23,078 | ₩22,622 | ₩23,024 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,587 | ₩23,708 | ₩23,118 | ₩23,145 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,257 | ₩24,579 | ₩23,467 | ₩23,574 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,391 | ₩24,458 | ₩23,828 | ₩24,137 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,217 | ₩24,324 | ₩23,922 | ₩24,244 | +0.11% | 71만 |
| 2026.09.30 | ₩24,606 | ₩24,700 | ₩24,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,150 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,391 | ₩24,860 | ₩24,297 | ₩24,579 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,217 | ₩24,418 | ₩24,056 | ₩24,271 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,324 | ₩24,391 | ₩24,070 | ₩24,311 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,498 | ₩24,619 | ₩24,150 | ₩24,324 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,539 | ₩24,633 | ₩24,096 | ₩24,458 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,324 | ₩24,646 | ₩24,123 | ₩24,592 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,257 | ₩24,378 | ₩24,003 | ₩24,177 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,056 | ₩24,284 | ₩23,775 | ₩23,989 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,271 | ₩24,753 | ₩24,190 | ₩24,378 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,869 | ₩24,244 | ₩23,842 | ₩24,070 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,828 | ₩24,096 | ₩23,775 | ₩23,936 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,070 | ₩24,498 | ₩24,043 | ₩24,458 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,895 | ₩24,003 | ₩23,721 | ₩23,976 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,855 | ₩24,003 | ₩23,668 | ₩23,828 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,043 | ₩24,137 | ₩23,855 | ₩23,922 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,633 | ₩24,659 | ₩24,043 | ₩24,177 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,284 | ₩24,847 | ₩24,230 | ₩24,633 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,525 | ₩24,619 | ₩24,096 | ₩24,539 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,767 | ₩24,954 | ₩24,338 | ₩24,391 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,316 | ₩25,477 | ₩24,673 | ₩24,726 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩25,021 | ₩25,597 | ₩24,981 | ₩25,276 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,128 | ₩25,410 | ₩25,102 | ₩25,115 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,262 | ₩25,343 | ₩24,981 | ₩25,128 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,289 | ₩25,530 | ₩25,209 | ₩25,222 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,262 | ₩25,544 | ₩25,236 | ₩25,437 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,155 | ₩25,423 | ₩25,128 | ₩25,343 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,236 | ₩25,343 | ₩25,088 | ₩25,182 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,115 | ₩25,329 | ₩24,847 | ₩25,155 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,793 | ₩25,289 | ₩24,793 | ₩25,061 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,820 | ₩25,128 | ₩24,713 | ₩24,847 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,941 | ₩25,182 | ₩24,713 | ₩24,713 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,557 | ₩25,638 | ₩25,115 | ₩25,155 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,329 | ₩25,812 | ₩25,329 | ₩25,691 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,981 | ₩25,249 | ₩24,887 | ₩25,195 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,088 | ₩25,303 | ₩24,927 | ₩25,142 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,276 | ₩25,356 | ₩24,941 | ₩25,195 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,236 | ₩25,651 | ₩25,035 | ₩25,597 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,458 | ₩25,195 | ₩24,445 | ₩25,048 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,587 | ₩24,405 | ₩23,333 | ₩24,230 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,627 | ₩24,244 | ₩23,547 | ₩24,137 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,252 | ₩23,869 | ₩23,252 | ₩23,748 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,145 | ₩23,413 | ₩22,850 | ₩22,997 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,708 | ₩23,842 | ₩22,877 | ₩23,105 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,507 | ₩24,070 | ₩23,493 | ₩23,614 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,105 | ₩23,735 | ₩23,064 | ₩23,694 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,716 | ₩23,172 | ₩22,689 | ₩22,957 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,341 | ₩22,595 | ₩22,247 | ₩22,408 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,381 | ₩22,502 | ₩22,059 | ₩22,220 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,038 | ₩23,172 | ₩22,461 | ₩22,475 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,823 | ₩23,199 | ₩22,783 | ₩22,957 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,413 | ₩23,480 | ₩22,676 | ₩22,890 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,735 | ₩23,962 | ₩23,306 | ₩23,373 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,239 | ₩23,788 | ₩23,225 | ₩23,735 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,132 | ₩23,574 | ₩23,011 | ₩23,346 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,823 | ₩23,252 | ₩22,823 | ₩22,984 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,038 | ₩23,373 | ₩22,662 | ₩22,863 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,649 | ₩23,333 | ₩22,622 | ₩23,038 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,662 | ₩22,716 | ₩22,327 | ₩22,341 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,810 | ₩22,984 | ₩22,569 | ₩22,569 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,118 | ₩23,493 | ₩22,890 | ₩22,944 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,158 | ₩23,520 | ₩22,930 | ₩23,051 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,333 | ₩23,453 | ₩23,064 | ₩23,172 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,132 | ₩23,493 | ₩23,011 | ₩23,239 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,863 | ₩23,145 | ₩22,783 | ₩23,011 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,716 | ₩23,105 | ₩22,703 | ₩22,904 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,899 | ₩22,662 | ₩21,818 | ₩22,636 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,408 | ₩22,435 | ₩21,496 | ₩21,711 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,234 | ₩22,515 | ₩21,872 | ₩22,341 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,858 | ₩22,234 | ₩21,751 | ₩22,100 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,234 | ₩22,528 | ₩21,751 | ₩21,778 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,113 | ₩22,421 | ₩21,939 | ₩22,260 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,180 | ₩22,555 | ₩21,992 | ₩22,113 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩21,992 | ₩22,301 | ₩21,992 | ₩22,234 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,301 | ₩22,475 | ₩21,939 | ₩21,979 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,810 | ₩23,132 | ₩22,421 | ₩22,649 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,105 | ₩23,225 | ₩22,689 | ₩22,703 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,118 | ₩23,520 | ₩23,011 | ₩23,051 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,118 | ₩23,413 | ₩22,971 | ₩23,078 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,199 | ₩23,373 | ₩22,917 | ₩22,984 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,614 | ₩23,708 | ₩23,118 | ₩23,306 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,333 | ₩23,761 | ₩23,333 | ₩23,681 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,668 | ₩23,735 | ₩22,944 | ₩23,145 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,962 | ₩24,284 | ₩23,962 | ₩23,962 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,145 | ₩24,150 | ₩23,118 | ₩24,123 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,319 | ₩23,413 | ₩23,038 | ₩23,091 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,038 | ₩23,520 | ₩23,038 | ₩23,252 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,064 | ₩23,373 | ₩23,011 | ₩23,132 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,038 | ₩23,641 | ₩23,038 | ₩23,064 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,413 | ₩23,534 | ₩22,729 | ₩22,997 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,319 | ₩23,587 | ₩23,172 | ₩23,266 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,614 | ₩23,721 | ₩23,319 | ₩23,373 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,855 | ₩24,163 | ₩23,520 | ₩23,560 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,788 | ₩24,110 | ₩23,507 | ₩23,855 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,056 | ₩24,110 | ₩23,493 | ₩23,761 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,627 | ₩24,378 | ₩23,493 | ₩24,003 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,467 | ₩23,668 | ₩23,145 | ₩23,252 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,547 | ₩23,721 | ₩23,266 | ₩23,627 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,802 | ₩24,123 | ₩23,306 | ₩23,319 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,070 | ₩24,391 | ₩23,761 | ₩24,043 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,668 | ₩24,190 | ₩23,654 | ₩23,976 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,324 | ₩25,463 | ₩23,614 | ₩24,003 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,643 | ₩26,643 | ₩25,906 | ₩26,268 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,174 | ₩26,616 | ₩26,174 | ₩26,482 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,469 | ₩26,522 | ₩26,067 | ₩26,335 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,463 | ₩26,294 | ₩25,463 | ₩26,268 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,597 | ₩25,597 | ₩25,289 | ₩25,383 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,236 | ₩25,477 | ₩25,195 | ₩25,477 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,048 | ₩25,370 | ₩24,981 | ₩25,209 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,954 | ₩25,410 | ₩24,954 | ₩25,048 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,410 | ₩25,410 | ₩24,793 | ₩24,860 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,664 | ₩25,932 | ₩25,249 | ₩25,370 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,798 | ₩26,080 | ₩25,410 | ₩25,423 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,865 | ₩26,174 | ₩25,611 | ₩25,785 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,879 | ₩26,308 | ₩25,879 | ₩26,026 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,865 | ₩25,932 | ₩25,597 | ₩25,758 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,061 | ₩25,812 | ₩25,061 | ₩25,731 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,673 | ₩25,102 | ₩24,606 | ₩25,048 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩23,989 | ₩24,525 | ₩23,761 | ₩24,472 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩24,029 | ₩24,338 | ₩23,989 | ₩24,204 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,855 | ₩24,043 | ₩23,520 | ₩24,003 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,941 | ₩24,941 | ₩23,828 | ₩23,949 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,780 | ₩24,954 | ₩24,204 | ₩24,230 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,619 | ₩25,115 | ₩24,525 | ₩24,860 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,096 | ₩24,700 | ₩23,507 | ₩24,646 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,793 | ₩24,901 | ₩24,190 | ₩24,271 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,271 | ₩24,753 | ₩24,110 | ₩24,633 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,453 | ₩24,190 | ₩23,386 | ₩24,003 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,654 | ₩23,895 | ₩23,440 | ₩23,453 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,601 | ₩24,110 | ₩23,601 | ₩23,708 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩23,989 | ₩24,123 | ₩23,587 | ₩23,788 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,297 | ₩24,297 | ₩23,748 | ₩23,788 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,962 | ₩24,565 | ₩23,681 | ₩24,405 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,834 | ₩24,834 | ₩23,788 | ₩23,788 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,284 | ₩24,565 | ₩24,284 | ₩24,351 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,525 | ₩24,887 | ₩24,351 | ₩24,391 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,788 | ₩24,498 | ₩23,708 | ₩24,445 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,292 | ₩23,708 | ₩23,199 | ₩23,681 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,311 | ₩24,552 | ₩23,735 | ₩23,869 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,659 | ₩24,820 | ₩24,016 | ₩24,177 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,807 | ₩25,182 | ₩24,324 | ₩24,646 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,901 | ₩24,927 | ₩24,431 | ₩24,700 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,271 | ₩24,726 | ₩23,909 | ₩24,646 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,525 | ₩24,994 | ₩24,070 | ₩24,565 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,565 | ₩25,128 | ₩24,485 | ₩24,726 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,257 | ₩24,820 | ₩23,855 | ₩24,767 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,292 | ₩23,962 | ₩23,266 | ₩23,842 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,118 | ₩23,761 | ₩22,770 | ₩23,641 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,056 | ₩24,177 | ₩23,158 | ₩23,212 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,686 | ₩24,968 | ₩24,324 | ₩24,418 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,364 | ₩24,659 | ₩24,016 | ₩24,646 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,815 | ₩24,351 | ₩23,748 | ₩24,257 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,324 | ₩24,525 | ₩23,989 | ₩24,083 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩24,994 | ₩25,115 | ₩24,217 | ₩24,378 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,651 | ₩25,731 | ₩24,458 | ₩25,035 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,463 | ₩25,825 | ₩25,195 | ₩25,798 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,812 | ₩26,013 | ₩24,807 | ₩25,303 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,804 | ₩26,871 | ₩25,597 | ₩25,772 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,045 | ₩27,273 | ₩26,750 | ₩26,964 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,098 | ₩27,179 | ₩26,777 | ₩26,951 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,737 | ₩27,326 | ₩26,402 | ₩27,179 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,273 | ₩27,273 | ₩26,308 | ₩26,737 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,581 | ₩27,608 | ₩26,804 | ₩27,031 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,755 | ₩27,943 | ₩26,964 | ₩27,340 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,063 | ₩28,117 | ₩27,393 | ₩28,010 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,626 | ₩28,626 | ₩27,474 | ₩27,889 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,457 | ₩29,618 | ₩28,439 | ₩28,626 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,524 | ₩29,712 | ₩29,283 | ₩29,417 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,779 | ₩29,953 | ₩29,404 | ₩29,672 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,873 | ₩30,127 | ₩29,578 | ₩29,645 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,350 | ₩29,953 | ₩29,350 | ₩29,846 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,752 | ₩29,752 | ₩29,122 | ₩29,511 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,832 | ₩30,020 | ₩29,658 | ₩29,752 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,167 | ₩30,288 | ₩29,806 | ₩29,832 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,645 | ₩30,261 | ₩29,645 | ₩30,221 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,551 | ₩29,672 | ₩29,176 | ₩29,591 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,859 | ₩30,074 | ₩29,765 | ₩29,886 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,511 | ₩30,114 | ₩29,430 | ₩30,020 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,827 | ₩29,631 | ₩28,787 | ₩29,524 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,189 | ₩29,270 | ₩28,787 | ₩28,881 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,176 | ₩29,457 | ₩29,095 | ₩29,136 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,538 | ₩29,605 | ₩29,296 | ₩29,296 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,372 | ₩29,591 | ₩28,331 | ₩29,350 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,337 | ₩29,444 | ₩28,291 | ₩28,412 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,538 | ₩29,538 | ₩29,055 | ₩29,363 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩29,028 | ₩29,698 | ₩29,028 | ₩29,591 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,136 | ₩29,310 | ₩28,747 | ₩29,028 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,243 | ₩29,457 | ₩29,055 | ₩29,109 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,270 | ₩29,363 | ₩29,082 | ₩29,270 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,082 | ₩29,323 | ₩28,988 | ₩29,028 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,720 | ₩29,149 | ₩28,720 | ₩29,095 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,586 | ₩28,854 | ₩28,465 | ₩28,787 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,733 | ₩28,921 | ₩28,385 | ₩28,506 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,814 | ₩28,867 | ₩28,640 | ₩28,733 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩29,028 | ₩29,095 | ₩28,827 | ₩28,934 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,283 | ₩29,310 | ₩29,028 | ₩29,162 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,350 | ₩29,484 | ₩29,109 | ₩29,162 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,189 | ₩29,404 | ₩29,122 | ₩29,310 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,618 | ₩29,618 | ₩28,975 | ₩29,310 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,382 | ₩30,596 | ₩30,181 | ₩30,288 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,489 | ₩30,570 | ₩30,167 | ₩30,275 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,328 | ₩30,610 | ₩30,181 | ₩30,516 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩30,033 | ₩30,355 | ₩29,966 | ₩30,221 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,832 | ₩30,141 | ₩29,765 | ₩29,926 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,806 | ₩30,154 | ₩29,685 | ₩29,873 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,765 | ₩30,020 | ₩29,645 | ₩29,859 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,484 | ₩29,792 | ₩29,404 | ₩29,765 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,149 | ₩29,430 | ₩29,015 | ₩29,256 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,149 | ₩29,323 | ₩29,028 | ₩29,109 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,109 | ₩29,283 | ₩29,082 | ₩29,243 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,948 | ₩29,283 | ₩28,948 | ₩29,055 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,398 | ₩28,908 | ₩28,251 | ₩28,894 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,439 | ₩28,666 | ₩28,224 | ₩28,439 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩27,983 | ₩28,680 | ₩27,795 | ₩28,452 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,037 | ₩28,224 | ₩27,715 | ₩27,755 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,130 | ₩28,358 | ₩27,728 | ₩27,849 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,715 | ₩28,090 | ₩27,514 | ₩27,983 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,358 | ₩28,439 | ₩27,795 | ₩27,809 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,506 | ₩28,559 | ₩28,264 | ₩28,452 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,666 | ₩28,948 | ₩28,372 | ₩28,599 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,680 | ₩29,095 | ₩28,492 | ₩28,827 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,197 | ₩28,586 | ₩28,077 | ₩28,573 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,506 | ₩28,693 | ₩28,050 | ₩28,130 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,465 | ₩28,559 | ₩28,010 | ₩28,398 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩29,015 | ₩29,363 | ₩28,157 | ₩28,372 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,511 | ₩29,645 | ₩28,626 | ₩29,283 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,248 | ₩30,368 | ₩29,886 | ₩29,913 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,261 | ₩30,502 | ₩30,087 | ₩30,342 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,154 | ₩30,529 | ₩30,033 | ₩30,315 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,623 | ₩30,690 | ₩29,966 | ₩30,248 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,409 | ₩31,079 | ₩30,355 | ₩30,529 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,744 | ₩31,065 | ₩30,449 | ₩30,637 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,355 | ₩30,811 | ₩30,194 | ₩30,677 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,806 | ₩30,181 | ₩29,806 | ₩30,127 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,591 | ₩29,739 | ₩29,310 | ₩29,645 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,484 | ₩29,497 | ₩29,149 | ₩29,310 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,069 | ₩29,538 | ₩29,055 | ₩29,377 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,827 | ₩29,095 | ₩28,613 | ₩29,055 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,479 | ₩28,908 | ₩28,345 | ₩28,814 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,350 | ₩29,685 | ₩28,506 | ₩28,519 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,564 | ₩29,819 | ₩29,229 | ₩29,323 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,827 | ₩29,471 | ₩28,680 | ₩29,337 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,144 | ₩29,176 | ₩28,144 | ₩29,069 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,278 | ₩28,385 | ₩27,715 | ₩27,956 | -1.14% | 75.9만 |
|---|