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 | ₩23,577 | ₩23,658 | ₩23,188 | ₩23,269 | -1.31% | 65만 |
| 2026.10.08 | ₩23,041 | ₩23,658 | ₩23,027 | ₩23,564 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,987 | ₩23,094 | ₩22,638 | ₩23,041 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,604 | ₩23,725 | ₩23,135 | ₩23,161 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,275 | ₩24,597 | ₩23,483 | ₩23,591 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,409 | ₩24,476 | ₩23,845 | ₩24,154 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,234 | ₩24,342 | ₩23,939 | ₩24,261 | +0.11% | 71만 |
| 2026.09.30 | ₩24,623 | ₩24,717 | ₩24,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,167 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,409 | ₩24,878 | ₩24,315 | ₩24,597 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,234 | ₩24,436 | ₩24,073 | ₩24,288 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,342 | ₩24,409 | ₩24,087 | ₩24,328 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,516 | ₩24,637 | ₩24,167 | ₩24,342 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,556 | ₩24,650 | ₩24,114 | ₩24,476 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,342 | ₩24,664 | ₩24,141 | ₩24,610 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,275 | ₩24,395 | ₩24,020 | ₩24,194 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,073 | ₩24,301 | ₩23,792 | ₩24,006 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,288 | ₩24,771 | ₩24,208 | ₩24,395 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,886 | ₩24,261 | ₩23,859 | ₩24,087 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,845 | ₩24,114 | ₩23,792 | ₩23,953 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,087 | ₩24,516 | ₩24,060 | ₩24,476 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,913 | ₩24,020 | ₩23,738 | ₩23,993 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,872 | ₩24,020 | ₩23,685 | ₩23,845 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,060 | ₩24,154 | ₩23,872 | ₩23,939 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,650 | ₩24,677 | ₩24,060 | ₩24,194 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,301 | ₩24,865 | ₩24,248 | ₩24,650 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,543 | ₩24,637 | ₩24,114 | ₩24,556 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,784 | ₩24,972 | ₩24,355 | ₩24,409 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,334 | ₩25,495 | ₩24,690 | ₩24,744 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩25,039 | ₩25,616 | ₩24,999 | ₩25,294 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,146 | ₩25,428 | ₩25,120 | ₩25,133 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,280 | ₩25,361 | ₩24,999 | ₩25,146 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,307 | ₩25,549 | ₩25,227 | ₩25,240 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,280 | ₩25,562 | ₩25,254 | ₩25,455 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,173 | ₩25,441 | ₩25,146 | ₩25,361 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,254 | ₩25,361 | ₩25,106 | ₩25,200 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,133 | ₩25,348 | ₩24,865 | ₩25,173 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,811 | ₩25,307 | ₩24,811 | ₩25,079 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,838 | ₩25,146 | ₩24,731 | ₩24,865 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,959 | ₩25,200 | ₩24,731 | ₩24,731 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,576 | ₩25,656 | ₩25,133 | ₩25,173 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,348 | ₩25,830 | ₩25,348 | ₩25,710 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,999 | ₩25,267 | ₩24,905 | ₩25,213 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,106 | ₩25,321 | ₩24,945 | ₩25,160 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,294 | ₩25,374 | ₩24,959 | ₩25,213 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,254 | ₩25,669 | ₩25,052 | ₩25,616 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,476 | ₩25,213 | ₩24,462 | ₩25,066 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,604 | ₩24,422 | ₩23,349 | ₩24,248 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,644 | ₩24,261 | ₩23,564 | ₩24,154 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,269 | ₩23,886 | ₩23,269 | ₩23,765 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,161 | ₩23,430 | ₩22,866 | ₩23,014 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,725 | ₩23,859 | ₩22,893 | ₩23,121 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,524 | ₩24,087 | ₩23,510 | ₩23,631 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,121 | ₩23,752 | ₩23,081 | ₩23,711 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,732 | ₩23,188 | ₩22,706 | ₩22,974 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,357 | ₩22,612 | ₩22,263 | ₩22,424 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,397 | ₩22,518 | ₩22,075 | ₩22,236 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,054 | ₩23,188 | ₩22,478 | ₩22,491 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,840 | ₩23,215 | ₩22,799 | ₩22,974 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,430 | ₩23,497 | ₩22,692 | ₩22,907 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,752 | ₩23,980 | ₩23,322 | ₩23,389 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,255 | ₩23,805 | ₩23,242 | ₩23,752 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,148 | ₩23,591 | ₩23,027 | ₩23,363 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,840 | ₩23,269 | ₩22,840 | ₩23,001 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,054 | ₩23,389 | ₩22,679 | ₩22,880 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,665 | ₩23,349 | ₩22,638 | ₩23,054 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,679 | ₩22,732 | ₩22,343 | ₩22,357 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,826 | ₩23,001 | ₩22,585 | ₩22,585 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,135 | ₩23,510 | ₩22,907 | ₩22,960 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,175 | ₩23,537 | ₩22,947 | ₩23,068 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,349 | ₩23,470 | ₩23,081 | ₩23,188 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,148 | ₩23,510 | ₩23,027 | ₩23,255 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,880 | ₩23,161 | ₩22,799 | ₩23,027 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,732 | ₩23,121 | ₩22,719 | ₩22,920 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,914 | ₩22,679 | ₩21,834 | ₩22,652 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,424 | ₩22,451 | ₩21,512 | ₩21,726 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,250 | ₩22,531 | ₩21,887 | ₩22,357 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,874 | ₩22,250 | ₩21,767 | ₩22,115 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,250 | ₩22,545 | ₩21,767 | ₩21,794 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,129 | ₩22,437 | ₩21,954 | ₩22,276 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,196 | ₩22,571 | ₩22,008 | ₩22,129 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩22,008 | ₩22,317 | ₩22,008 | ₩22,250 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,317 | ₩22,491 | ₩21,954 | ₩21,995 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,826 | ₩23,148 | ₩22,437 | ₩22,665 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,121 | ₩23,242 | ₩22,706 | ₩22,719 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,135 | ₩23,537 | ₩23,027 | ₩23,068 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,135 | ₩23,430 | ₩22,987 | ₩23,094 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,215 | ₩23,389 | ₩22,933 | ₩23,001 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,631 | ₩23,725 | ₩23,135 | ₩23,322 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,349 | ₩23,778 | ₩23,349 | ₩23,698 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,685 | ₩23,752 | ₩22,960 | ₩23,161 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,980 | ₩24,301 | ₩23,980 | ₩23,980 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,161 | ₩24,167 | ₩23,135 | ₩24,141 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,336 | ₩23,430 | ₩23,054 | ₩23,108 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,054 | ₩23,537 | ₩23,054 | ₩23,269 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,081 | ₩23,389 | ₩23,027 | ₩23,148 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,054 | ₩23,658 | ₩23,054 | ₩23,081 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,430 | ₩23,550 | ₩22,746 | ₩23,014 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,336 | ₩23,604 | ₩23,188 | ₩23,282 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,631 | ₩23,738 | ₩23,336 | ₩23,389 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,872 | ₩24,181 | ₩23,537 | ₩23,577 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,805 | ₩24,127 | ₩23,524 | ₩23,872 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,073 | ₩24,127 | ₩23,510 | ₩23,778 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,644 | ₩24,395 | ₩23,510 | ₩24,020 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,483 | ₩23,685 | ₩23,161 | ₩23,269 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,564 | ₩23,738 | ₩23,282 | ₩23,644 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,819 | ₩24,141 | ₩23,322 | ₩23,336 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,087 | ₩24,409 | ₩23,778 | ₩24,060 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,685 | ₩24,208 | ₩23,671 | ₩23,993 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,342 | ₩25,482 | ₩23,631 | ₩24,020 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,662 | ₩26,662 | ₩25,924 | ₩26,286 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,192 | ₩26,635 | ₩26,192 | ₩26,501 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,488 | ₩26,541 | ₩26,085 | ₩26,353 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,482 | ₩26,313 | ₩25,482 | ₩26,286 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,616 | ₩25,616 | ₩25,307 | ₩25,401 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,254 | ₩25,495 | ₩25,213 | ₩25,495 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,066 | ₩25,388 | ₩24,999 | ₩25,227 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,972 | ₩25,428 | ₩24,972 | ₩25,066 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,428 | ₩25,428 | ₩24,811 | ₩24,878 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,683 | ₩25,951 | ₩25,267 | ₩25,388 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,817 | ₩26,099 | ₩25,428 | ₩25,441 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,884 | ₩26,192 | ₩25,629 | ₩25,804 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,897 | ₩26,327 | ₩25,897 | ₩26,045 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,884 | ₩25,951 | ₩25,616 | ₩25,777 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,079 | ₩25,830 | ₩25,079 | ₩25,750 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,690 | ₩25,120 | ₩24,623 | ₩25,066 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩24,006 | ₩24,543 | ₩23,778 | ₩24,489 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩24,047 | ₩24,355 | ₩24,006 | ₩24,221 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,872 | ₩24,060 | ₩23,537 | ₩24,020 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,959 | ₩24,959 | ₩23,845 | ₩23,966 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,798 | ₩24,972 | ₩24,221 | ₩24,248 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,637 | ₩25,133 | ₩24,543 | ₩24,878 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,114 | ₩24,717 | ₩23,524 | ₩24,664 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,811 | ₩24,918 | ₩24,208 | ₩24,288 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,288 | ₩24,771 | ₩24,127 | ₩24,650 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,470 | ₩24,208 | ₩23,403 | ₩24,020 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,671 | ₩23,913 | ₩23,457 | ₩23,470 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,617 | ₩24,127 | ₩23,617 | ₩23,725 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩24,006 | ₩24,141 | ₩23,604 | ₩23,805 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,315 | ₩24,315 | ₩23,765 | ₩23,805 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,980 | ₩24,583 | ₩23,698 | ₩24,422 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,851 | ₩24,851 | ₩23,805 | ₩23,805 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,301 | ₩24,583 | ₩24,301 | ₩24,369 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,543 | ₩24,905 | ₩24,369 | ₩24,409 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,805 | ₩24,516 | ₩23,725 | ₩24,462 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,309 | ₩23,725 | ₩23,215 | ₩23,698 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,328 | ₩24,570 | ₩23,752 | ₩23,886 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,677 | ₩24,838 | ₩24,033 | ₩24,194 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,825 | ₩25,200 | ₩24,342 | ₩24,664 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,918 | ₩24,945 | ₩24,449 | ₩24,717 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,288 | ₩24,744 | ₩23,926 | ₩24,664 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,543 | ₩25,012 | ₩24,087 | ₩24,583 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,583 | ₩25,146 | ₩24,503 | ₩24,744 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,275 | ₩24,838 | ₩23,872 | ₩24,784 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,309 | ₩23,980 | ₩23,282 | ₩23,859 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,135 | ₩23,778 | ₩22,786 | ₩23,658 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,073 | ₩24,194 | ₩23,175 | ₩23,229 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,704 | ₩24,985 | ₩24,342 | ₩24,436 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,382 | ₩24,677 | ₩24,033 | ₩24,664 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,832 | ₩24,369 | ₩23,765 | ₩24,275 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,342 | ₩24,543 | ₩24,006 | ₩24,100 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩25,012 | ₩25,133 | ₩24,234 | ₩24,395 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,669 | ₩25,750 | ₩24,476 | ₩25,052 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,482 | ₩25,844 | ₩25,213 | ₩25,817 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,830 | ₩26,032 | ₩24,825 | ₩25,321 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,823 | ₩26,890 | ₩25,616 | ₩25,790 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,064 | ₩27,292 | ₩26,769 | ₩26,984 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,118 | ₩27,198 | ₩26,796 | ₩26,970 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,756 | ₩27,346 | ₩26,420 | ₩27,198 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,292 | ₩27,292 | ₩26,327 | ₩26,756 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,601 | ₩27,627 | ₩26,823 | ₩27,051 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,775 | ₩27,963 | ₩26,984 | ₩27,359 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,083 | ₩28,137 | ₩27,413 | ₩28,030 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,647 | ₩28,647 | ₩27,493 | ₩27,909 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,478 | ₩29,639 | ₩28,459 | ₩28,647 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,545 | ₩29,733 | ₩29,304 | ₩29,438 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,800 | ₩29,974 | ₩29,425 | ₩29,693 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,894 | ₩30,149 | ₩29,599 | ₩29,666 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,371 | ₩29,974 | ₩29,371 | ₩29,867 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,773 | ₩29,773 | ₩29,143 | ₩29,532 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,854 | ₩30,042 | ₩29,679 | ₩29,773 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,189 | ₩30,310 | ₩29,827 | ₩29,854 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,666 | ₩30,283 | ₩29,666 | ₩30,243 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,572 | ₩29,693 | ₩29,197 | ₩29,612 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,881 | ₩30,095 | ₩29,787 | ₩29,907 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,532 | ₩30,135 | ₩29,451 | ₩30,042 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,848 | ₩29,653 | ₩28,808 | ₩29,545 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,210 | ₩29,290 | ₩28,808 | ₩28,902 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,197 | ₩29,478 | ₩29,116 | ₩29,156 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,559 | ₩29,626 | ₩29,317 | ₩29,317 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,392 | ₩29,612 | ₩28,352 | ₩29,371 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,358 | ₩29,465 | ₩28,311 | ₩28,432 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,559 | ₩29,559 | ₩29,076 | ₩29,384 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩29,049 | ₩29,720 | ₩29,049 | ₩29,612 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,156 | ₩29,331 | ₩28,767 | ₩29,049 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,264 | ₩29,478 | ₩29,076 | ₩29,130 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,290 | ₩29,384 | ₩29,103 | ₩29,290 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,103 | ₩29,344 | ₩29,009 | ₩29,049 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,741 | ₩29,170 | ₩28,741 | ₩29,116 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,607 | ₩28,875 | ₩28,486 | ₩28,808 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,754 | ₩28,942 | ₩28,405 | ₩28,526 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,835 | ₩28,888 | ₩28,660 | ₩28,754 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩29,049 | ₩29,116 | ₩28,848 | ₩28,955 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,304 | ₩29,331 | ₩29,049 | ₩29,183 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,371 | ₩29,505 | ₩29,130 | ₩29,183 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,210 | ₩29,425 | ₩29,143 | ₩29,331 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,639 | ₩29,639 | ₩28,995 | ₩29,331 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,404 | ₩30,618 | ₩30,202 | ₩30,310 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,511 | ₩30,591 | ₩30,189 | ₩30,296 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,350 | ₩30,632 | ₩30,202 | ₩30,538 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩30,055 | ₩30,377 | ₩29,988 | ₩30,243 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,854 | ₩30,162 | ₩29,787 | ₩29,948 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,827 | ₩30,176 | ₩29,706 | ₩29,894 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,787 | ₩30,042 | ₩29,666 | ₩29,881 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,505 | ₩29,814 | ₩29,425 | ₩29,787 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,170 | ₩29,451 | ₩29,036 | ₩29,277 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,170 | ₩29,344 | ₩29,049 | ₩29,130 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,130 | ₩29,304 | ₩29,103 | ₩29,264 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,969 | ₩29,304 | ₩28,969 | ₩29,076 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,419 | ₩28,928 | ₩28,271 | ₩28,915 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,459 | ₩28,687 | ₩28,244 | ₩28,459 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩28,003 | ₩28,700 | ₩27,815 | ₩28,472 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,057 | ₩28,244 | ₩27,735 | ₩27,775 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,151 | ₩28,379 | ₩27,748 | ₩27,869 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,735 | ₩28,110 | ₩27,534 | ₩28,003 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,379 | ₩28,459 | ₩27,815 | ₩27,829 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,526 | ₩28,580 | ₩28,285 | ₩28,472 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,687 | ₩28,969 | ₩28,392 | ₩28,620 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,700 | ₩29,116 | ₩28,513 | ₩28,848 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,218 | ₩28,607 | ₩28,097 | ₩28,593 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,526 | ₩28,714 | ₩28,070 | ₩28,151 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,486 | ₩28,580 | ₩28,030 | ₩28,419 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩29,036 | ₩29,384 | ₩28,177 | ₩28,392 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,532 | ₩29,666 | ₩28,647 | ₩29,304 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,270 | ₩30,390 | ₩29,907 | ₩29,934 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,283 | ₩30,524 | ₩30,109 | ₩30,363 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,176 | ₩30,551 | ₩30,055 | ₩30,337 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,645 | ₩30,712 | ₩29,988 | ₩30,270 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,430 | ₩31,101 | ₩30,377 | ₩30,551 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,766 | ₩31,088 | ₩30,471 | ₩30,658 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,377 | ₩30,833 | ₩30,216 | ₩30,699 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,827 | ₩30,202 | ₩29,827 | ₩30,149 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,612 | ₩29,760 | ₩29,331 | ₩29,666 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,505 | ₩29,518 | ₩29,170 | ₩29,331 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,089 | ₩29,559 | ₩29,076 | ₩29,398 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,848 | ₩29,116 | ₩28,633 | ₩29,076 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,499 | ₩28,928 | ₩28,365 | ₩28,835 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,371 | ₩29,706 | ₩28,526 | ₩28,539 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,586 | ₩29,840 | ₩29,250 | ₩29,344 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,848 | ₩29,492 | ₩28,700 | ₩29,358 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,164 | ₩29,197 | ₩28,164 | ₩29,089 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,298 | ₩28,405 | ₩27,735 | ₩27,976 | -1.14% | 75.9만 |
|---|