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 | ₩23,579 | ₩23,660 | ₩23,190 | ₩23,271 | -1.31% | 65만 |
| 2026.10.08 | ₩23,043 | ₩23,660 | ₩23,029 | ₩23,566 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,989 | ₩23,096 | ₩22,640 | ₩23,043 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,606 | ₩23,727 | ₩23,137 | ₩23,163 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,277 | ₩24,599 | ₩23,485 | ₩23,593 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,411 | ₩24,478 | ₩23,847 | ₩24,156 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,236 | ₩24,344 | ₩23,941 | ₩24,263 | +0.11% | 71만 |
| 2026.09.30 | ₩24,625 | ₩24,719 | ₩24,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,169 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,411 | ₩24,880 | ₩24,317 | ₩24,599 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,236 | ₩24,438 | ₩24,075 | ₩24,290 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,344 | ₩24,411 | ₩24,089 | ₩24,330 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,518 | ₩24,639 | ₩24,169 | ₩24,344 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,558 | ₩24,652 | ₩24,116 | ₩24,478 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,344 | ₩24,666 | ₩24,143 | ₩24,612 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,277 | ₩24,397 | ₩24,022 | ₩24,196 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,075 | ₩24,303 | ₩23,794 | ₩24,008 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,290 | ₩24,773 | ₩24,210 | ₩24,397 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,888 | ₩24,263 | ₩23,861 | ₩24,089 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,847 | ₩24,116 | ₩23,794 | ₩23,955 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,089 | ₩24,518 | ₩24,062 | ₩24,478 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,914 | ₩24,022 | ₩23,740 | ₩23,995 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,874 | ₩24,022 | ₩23,686 | ₩23,847 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,062 | ₩24,156 | ₩23,874 | ₩23,941 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,652 | ₩24,679 | ₩24,062 | ₩24,196 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,303 | ₩24,867 | ₩24,250 | ₩24,652 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,545 | ₩24,639 | ₩24,116 | ₩24,558 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,786 | ₩24,974 | ₩24,357 | ₩24,411 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,336 | ₩25,497 | ₩24,692 | ₩24,746 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩25,041 | ₩25,618 | ₩25,001 | ₩25,296 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,148 | ₩25,430 | ₩25,122 | ₩25,135 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,283 | ₩25,363 | ₩25,001 | ₩25,148 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,309 | ₩25,551 | ₩25,229 | ₩25,242 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,283 | ₩25,564 | ₩25,256 | ₩25,457 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,175 | ₩25,444 | ₩25,148 | ₩25,363 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,256 | ₩25,363 | ₩25,108 | ₩25,202 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,135 | ₩25,350 | ₩24,867 | ₩25,175 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,813 | ₩25,309 | ₩24,813 | ₩25,081 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,840 | ₩25,148 | ₩24,733 | ₩24,867 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,961 | ₩25,202 | ₩24,733 | ₩24,733 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,578 | ₩25,658 | ₩25,135 | ₩25,175 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,350 | ₩25,832 | ₩25,350 | ₩25,712 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩25,001 | ₩25,269 | ₩24,907 | ₩25,215 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,108 | ₩25,323 | ₩24,947 | ₩25,162 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,296 | ₩25,376 | ₩24,961 | ₩25,215 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,256 | ₩25,672 | ₩25,055 | ₩25,618 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,478 | ₩25,215 | ₩24,464 | ₩25,068 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,606 | ₩24,424 | ₩23,351 | ₩24,250 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,646 | ₩24,263 | ₩23,566 | ₩24,156 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,271 | ₩23,888 | ₩23,271 | ₩23,767 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,163 | ₩23,432 | ₩22,868 | ₩23,016 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,727 | ₩23,861 | ₩22,895 | ₩23,123 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,526 | ₩24,089 | ₩23,512 | ₩23,633 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,123 | ₩23,754 | ₩23,083 | ₩23,713 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,734 | ₩23,190 | ₩22,707 | ₩22,976 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,359 | ₩22,613 | ₩22,265 | ₩22,426 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,399 | ₩22,520 | ₩22,077 | ₩22,238 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,056 | ₩23,190 | ₩22,479 | ₩22,493 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,841 | ₩23,217 | ₩22,801 | ₩22,976 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,432 | ₩23,499 | ₩22,694 | ₩22,909 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,754 | ₩23,982 | ₩23,324 | ₩23,391 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,257 | ₩23,807 | ₩23,244 | ₩23,754 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,150 | ₩23,593 | ₩23,029 | ₩23,365 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,841 | ₩23,271 | ₩22,841 | ₩23,002 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,056 | ₩23,391 | ₩22,681 | ₩22,882 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,667 | ₩23,351 | ₩22,640 | ₩23,056 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,681 | ₩22,734 | ₩22,345 | ₩22,359 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,828 | ₩23,002 | ₩22,587 | ₩22,587 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,137 | ₩23,512 | ₩22,909 | ₩22,962 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,177 | ₩23,539 | ₩22,949 | ₩23,070 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,351 | ₩23,472 | ₩23,083 | ₩23,190 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,150 | ₩23,512 | ₩23,029 | ₩23,257 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,882 | ₩23,163 | ₩22,801 | ₩23,029 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,734 | ₩23,123 | ₩22,721 | ₩22,922 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,916 | ₩22,681 | ₩21,836 | ₩22,654 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,426 | ₩22,453 | ₩21,514 | ₩21,728 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,251 | ₩22,533 | ₩21,889 | ₩22,359 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,876 | ₩22,251 | ₩21,768 | ₩22,117 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,251 | ₩22,546 | ₩21,768 | ₩21,795 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,131 | ₩22,439 | ₩21,956 | ₩22,278 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,198 | ₩22,573 | ₩22,010 | ₩22,131 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩22,010 | ₩22,318 | ₩22,010 | ₩22,251 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,318 | ₩22,493 | ₩21,956 | ₩21,996 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,828 | ₩23,150 | ₩22,439 | ₩22,667 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,123 | ₩23,244 | ₩22,707 | ₩22,721 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,137 | ₩23,539 | ₩23,029 | ₩23,070 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,137 | ₩23,432 | ₩22,989 | ₩23,096 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,217 | ₩23,391 | ₩22,935 | ₩23,002 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,633 | ₩23,727 | ₩23,137 | ₩23,324 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,351 | ₩23,780 | ₩23,351 | ₩23,700 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,686 | ₩23,754 | ₩22,962 | ₩23,163 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,982 | ₩24,303 | ₩23,982 | ₩23,982 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,163 | ₩24,169 | ₩23,137 | ₩24,143 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,338 | ₩23,432 | ₩23,056 | ₩23,110 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,056 | ₩23,539 | ₩23,056 | ₩23,271 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,083 | ₩23,391 | ₩23,029 | ₩23,150 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,056 | ₩23,660 | ₩23,056 | ₩23,083 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,432 | ₩23,552 | ₩22,748 | ₩23,016 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,338 | ₩23,606 | ₩23,190 | ₩23,284 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,633 | ₩23,740 | ₩23,338 | ₩23,391 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,874 | ₩24,183 | ₩23,539 | ₩23,579 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,807 | ₩24,129 | ₩23,526 | ₩23,874 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,075 | ₩24,129 | ₩23,512 | ₩23,780 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,646 | ₩24,397 | ₩23,512 | ₩24,022 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,485 | ₩23,686 | ₩23,163 | ₩23,271 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,566 | ₩23,740 | ₩23,284 | ₩23,646 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,821 | ₩24,143 | ₩23,324 | ₩23,338 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,089 | ₩24,411 | ₩23,780 | ₩24,062 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,686 | ₩24,210 | ₩23,673 | ₩23,995 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,344 | ₩25,484 | ₩23,633 | ₩24,022 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,664 | ₩26,664 | ₩25,926 | ₩26,289 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,195 | ₩26,637 | ₩26,195 | ₩26,503 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,490 | ₩26,543 | ₩26,087 | ₩26,356 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,484 | ₩26,315 | ₩25,484 | ₩26,289 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,618 | ₩25,618 | ₩25,309 | ₩25,403 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,256 | ₩25,497 | ₩25,215 | ₩25,497 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,068 | ₩25,390 | ₩25,001 | ₩25,229 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,974 | ₩25,430 | ₩24,974 | ₩25,068 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,430 | ₩25,430 | ₩24,813 | ₩24,880 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,685 | ₩25,953 | ₩25,269 | ₩25,390 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,819 | ₩26,101 | ₩25,430 | ₩25,444 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,886 | ₩26,195 | ₩25,631 | ₩25,806 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,900 | ₩26,329 | ₩25,900 | ₩26,047 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,886 | ₩25,953 | ₩25,618 | ₩25,779 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,081 | ₩25,832 | ₩25,081 | ₩25,752 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,692 | ₩25,122 | ₩24,625 | ₩25,068 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩24,008 | ₩24,545 | ₩23,780 | ₩24,491 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩24,049 | ₩24,357 | ₩24,008 | ₩24,223 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,874 | ₩24,062 | ₩23,539 | ₩24,022 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,961 | ₩24,961 | ₩23,847 | ₩23,968 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,800 | ₩24,974 | ₩24,223 | ₩24,250 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,639 | ₩25,135 | ₩24,545 | ₩24,880 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,116 | ₩24,719 | ₩23,526 | ₩24,666 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,813 | ₩24,920 | ₩24,210 | ₩24,290 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,290 | ₩24,773 | ₩24,129 | ₩24,652 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,472 | ₩24,210 | ₩23,405 | ₩24,022 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,673 | ₩23,914 | ₩23,458 | ₩23,472 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,619 | ₩24,129 | ₩23,619 | ₩23,727 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩24,008 | ₩24,143 | ₩23,606 | ₩23,807 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,317 | ₩24,317 | ₩23,767 | ₩23,807 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,982 | ₩24,585 | ₩23,700 | ₩24,424 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,853 | ₩24,853 | ₩23,807 | ₩23,807 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,303 | ₩24,585 | ₩24,303 | ₩24,371 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,545 | ₩24,907 | ₩24,371 | ₩24,411 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,807 | ₩24,518 | ₩23,727 | ₩24,464 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,311 | ₩23,727 | ₩23,217 | ₩23,700 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,330 | ₩24,572 | ₩23,754 | ₩23,888 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,679 | ₩24,840 | ₩24,035 | ₩24,196 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,827 | ₩25,202 | ₩24,344 | ₩24,666 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,920 | ₩24,947 | ₩24,451 | ₩24,719 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,290 | ₩24,746 | ₩23,928 | ₩24,666 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,545 | ₩25,014 | ₩24,089 | ₩24,585 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,585 | ₩25,148 | ₩24,505 | ₩24,746 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,277 | ₩24,840 | ₩23,874 | ₩24,786 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,311 | ₩23,982 | ₩23,284 | ₩23,861 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,137 | ₩23,780 | ₩22,788 | ₩23,660 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,075 | ₩24,196 | ₩23,177 | ₩23,230 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,706 | ₩24,987 | ₩24,344 | ₩24,438 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,384 | ₩24,679 | ₩24,035 | ₩24,666 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,834 | ₩24,371 | ₩23,767 | ₩24,277 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,344 | ₩24,545 | ₩24,008 | ₩24,102 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩25,014 | ₩25,135 | ₩24,236 | ₩24,397 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,672 | ₩25,752 | ₩24,478 | ₩25,055 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,484 | ₩25,846 | ₩25,215 | ₩25,819 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,832 | ₩26,034 | ₩24,827 | ₩25,323 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,825 | ₩26,892 | ₩25,618 | ₩25,792 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,066 | ₩27,294 | ₩26,771 | ₩26,986 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,120 | ₩27,201 | ₩26,798 | ₩26,973 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,758 | ₩27,348 | ₩26,423 | ₩27,201 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,294 | ₩27,294 | ₩26,329 | ₩26,758 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,603 | ₩27,630 | ₩26,825 | ₩27,053 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,777 | ₩27,965 | ₩26,986 | ₩27,361 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,086 | ₩28,139 | ₩27,415 | ₩28,032 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,649 | ₩28,649 | ₩27,496 | ₩27,911 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,481 | ₩29,642 | ₩28,461 | ₩28,649 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,548 | ₩29,736 | ₩29,306 | ₩29,440 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,803 | ₩29,977 | ₩29,427 | ₩29,695 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,896 | ₩30,151 | ₩29,601 | ₩29,668 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,373 | ₩29,977 | ₩29,373 | ₩29,870 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,776 | ₩29,776 | ₩29,145 | ₩29,534 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,856 | ₩30,044 | ₩29,682 | ₩29,776 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,192 | ₩30,312 | ₩29,829 | ₩29,856 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,668 | ₩30,285 | ₩29,668 | ₩30,245 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,575 | ₩29,695 | ₩29,199 | ₩29,615 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,883 | ₩30,098 | ₩29,789 | ₩29,910 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,534 | ₩30,138 | ₩29,454 | ₩30,044 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,850 | ₩29,655 | ₩28,810 | ₩29,548 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,212 | ₩29,293 | ₩28,810 | ₩28,904 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,199 | ₩29,481 | ₩29,119 | ₩29,159 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,561 | ₩29,628 | ₩29,320 | ₩29,320 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,394 | ₩29,615 | ₩28,354 | ₩29,373 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,360 | ₩29,467 | ₩28,314 | ₩28,435 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,561 | ₩29,561 | ₩29,078 | ₩29,387 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩29,051 | ₩29,722 | ₩29,051 | ₩29,615 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,159 | ₩29,333 | ₩28,770 | ₩29,051 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,266 | ₩29,481 | ₩29,078 | ₩29,132 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,293 | ₩29,387 | ₩29,105 | ₩29,293 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,105 | ₩29,347 | ₩29,011 | ₩29,051 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,743 | ₩29,172 | ₩28,743 | ₩29,119 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,609 | ₩28,877 | ₩28,488 | ₩28,810 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,756 | ₩28,944 | ₩28,408 | ₩28,528 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,837 | ₩28,891 | ₩28,663 | ₩28,756 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩29,051 | ₩29,119 | ₩28,850 | ₩28,958 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,306 | ₩29,333 | ₩29,051 | ₩29,186 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,373 | ₩29,508 | ₩29,132 | ₩29,186 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,212 | ₩29,427 | ₩29,145 | ₩29,333 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,642 | ₩29,642 | ₩28,998 | ₩29,333 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,406 | ₩30,621 | ₩30,205 | ₩30,312 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,513 | ₩30,594 | ₩30,192 | ₩30,299 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,352 | ₩30,634 | ₩30,205 | ₩30,540 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩30,057 | ₩30,379 | ₩29,990 | ₩30,245 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,856 | ₩30,165 | ₩29,789 | ₩29,950 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,829 | ₩30,178 | ₩29,709 | ₩29,896 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,789 | ₩30,044 | ₩29,668 | ₩29,883 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,508 | ₩29,816 | ₩29,427 | ₩29,789 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,172 | ₩29,454 | ₩29,038 | ₩29,279 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,172 | ₩29,347 | ₩29,051 | ₩29,132 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,132 | ₩29,306 | ₩29,105 | ₩29,266 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,971 | ₩29,306 | ₩28,971 | ₩29,078 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,421 | ₩28,931 | ₩28,274 | ₩28,917 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,461 | ₩28,689 | ₩28,247 | ₩28,461 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩28,005 | ₩28,703 | ₩27,818 | ₩28,475 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,059 | ₩28,247 | ₩27,737 | ₩27,777 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,153 | ₩28,381 | ₩27,750 | ₩27,871 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,737 | ₩28,113 | ₩27,536 | ₩28,005 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,381 | ₩28,461 | ₩27,818 | ₩27,831 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,528 | ₩28,582 | ₩28,287 | ₩28,475 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,689 | ₩28,971 | ₩28,394 | ₩28,622 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,703 | ₩29,119 | ₩28,515 | ₩28,850 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,220 | ₩28,609 | ₩28,099 | ₩28,595 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,528 | ₩28,716 | ₩28,072 | ₩28,153 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,488 | ₩28,582 | ₩28,032 | ₩28,421 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩29,038 | ₩29,387 | ₩28,180 | ₩28,394 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,534 | ₩29,668 | ₩28,649 | ₩29,306 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,272 | ₩30,393 | ₩29,910 | ₩29,937 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,285 | ₩30,527 | ₩30,111 | ₩30,366 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,178 | ₩30,554 | ₩30,057 | ₩30,339 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,648 | ₩30,715 | ₩29,990 | ₩30,272 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,433 | ₩31,104 | ₩30,379 | ₩30,554 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,768 | ₩31,090 | ₩30,473 | ₩30,661 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,379 | ₩30,835 | ₩30,218 | ₩30,701 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,829 | ₩30,205 | ₩29,829 | ₩30,151 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,615 | ₩29,762 | ₩29,333 | ₩29,668 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,508 | ₩29,521 | ₩29,172 | ₩29,333 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,092 | ₩29,561 | ₩29,078 | ₩29,400 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,850 | ₩29,119 | ₩28,636 | ₩29,078 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,502 | ₩28,931 | ₩28,367 | ₩28,837 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,373 | ₩29,709 | ₩28,528 | ₩28,542 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,588 | ₩29,843 | ₩29,253 | ₩29,347 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,850 | ₩29,494 | ₩28,703 | ₩29,360 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,166 | ₩29,199 | ₩28,166 | ₩29,092 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,300 | ₩28,408 | ₩27,737 | ₩27,978 | -1.14% | 75.9만 |
|---|