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 | ₩23,558 | ₩23,638 | ₩23,169 | ₩23,249 | -1.31% | 65만 |
| 2026.10.08 | ₩23,022 | ₩23,638 | ₩23,008 | ₩23,544 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,968 | ₩23,075 | ₩22,620 | ₩23,022 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,584 | ₩23,705 | ₩23,115 | ₩23,142 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,254 | ₩24,576 | ₩23,464 | ₩23,571 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,388 | ₩24,455 | ₩23,826 | ₩24,134 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,214 | ₩24,321 | ₩23,919 | ₩24,241 | +0.11% | 71만 |
| 2026.09.30 | ₩24,603 | ₩24,697 | ₩24,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,147 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,388 | ₩24,857 | ₩24,295 | ₩24,576 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,214 | ₩24,415 | ₩24,053 | ₩24,268 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,321 | ₩24,388 | ₩24,067 | ₩24,308 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,496 | ₩24,616 | ₩24,147 | ₩24,321 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,536 | ₩24,630 | ₩24,094 | ₩24,455 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,321 | ₩24,643 | ₩24,120 | ₩24,589 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,254 | ₩24,375 | ₩24,000 | ₩24,174 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,053 | ₩24,281 | ₩23,772 | ₩23,986 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,268 | ₩24,750 | ₩24,187 | ₩24,375 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,866 | ₩24,241 | ₩23,839 | ₩24,067 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,826 | ₩24,094 | ₩23,772 | ₩23,933 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,067 | ₩24,496 | ₩24,040 | ₩24,455 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,893 | ₩24,000 | ₩23,718 | ₩23,973 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,852 | ₩24,000 | ₩23,665 | ₩23,826 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,040 | ₩24,134 | ₩23,852 | ₩23,919 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,630 | ₩24,656 | ₩24,040 | ₩24,174 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,281 | ₩24,844 | ₩24,228 | ₩24,630 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,522 | ₩24,616 | ₩24,094 | ₩24,536 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,764 | ₩24,951 | ₩24,335 | ₩24,388 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,313 | ₩25,474 | ₩24,670 | ₩24,723 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩25,018 | ₩25,594 | ₩24,978 | ₩25,273 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,125 | ₩25,407 | ₩25,099 | ₩25,112 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,259 | ₩25,340 | ₩24,978 | ₩25,125 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,286 | ₩25,527 | ₩25,206 | ₩25,219 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,259 | ₩25,541 | ₩25,233 | ₩25,434 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,152 | ₩25,420 | ₩25,125 | ₩25,340 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,233 | ₩25,340 | ₩25,085 | ₩25,179 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,112 | ₩25,326 | ₩24,844 | ₩25,152 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,790 | ₩25,286 | ₩24,790 | ₩25,058 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,817 | ₩25,125 | ₩24,710 | ₩24,844 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,938 | ₩25,179 | ₩24,710 | ₩24,710 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,554 | ₩25,635 | ₩25,112 | ₩25,152 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,326 | ₩25,809 | ₩25,326 | ₩25,688 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,978 | ₩25,246 | ₩24,884 | ₩25,192 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,085 | ₩25,300 | ₩24,924 | ₩25,139 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,273 | ₩25,353 | ₩24,938 | ₩25,192 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,233 | ₩25,648 | ₩25,032 | ₩25,594 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,455 | ₩25,192 | ₩24,442 | ₩25,045 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,584 | ₩24,402 | ₩23,330 | ₩24,228 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,625 | ₩24,241 | ₩23,544 | ₩24,134 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,249 | ₩23,866 | ₩23,249 | ₩23,745 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,142 | ₩23,410 | ₩22,847 | ₩22,995 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,705 | ₩23,839 | ₩22,874 | ₩23,102 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,504 | ₩24,067 | ₩23,491 | ₩23,611 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,102 | ₩23,732 | ₩23,062 | ₩23,692 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,713 | ₩23,169 | ₩22,687 | ₩22,955 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,338 | ₩22,593 | ₩22,244 | ₩22,405 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,378 | ₩22,499 | ₩22,057 | ₩22,218 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,035 | ₩23,169 | ₩22,459 | ₩22,472 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,821 | ₩23,196 | ₩22,780 | ₩22,955 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,410 | ₩23,477 | ₩22,673 | ₩22,888 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,732 | ₩23,960 | ₩23,303 | ₩23,370 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,236 | ₩23,785 | ₩23,223 | ₩23,732 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,129 | ₩23,571 | ₩23,008 | ₩23,343 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,821 | ₩23,249 | ₩22,821 | ₩22,981 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,035 | ₩23,370 | ₩22,660 | ₩22,861 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,646 | ₩23,330 | ₩22,620 | ₩23,035 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,660 | ₩22,713 | ₩22,325 | ₩22,338 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,807 | ₩22,981 | ₩22,566 | ₩22,566 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,115 | ₩23,491 | ₩22,888 | ₩22,941 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,156 | ₩23,517 | ₩22,928 | ₩23,048 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,330 | ₩23,450 | ₩23,062 | ₩23,169 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,129 | ₩23,491 | ₩23,008 | ₩23,236 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,861 | ₩23,142 | ₩22,780 | ₩23,008 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,713 | ₩23,102 | ₩22,700 | ₩22,901 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,896 | ₩22,660 | ₩21,816 | ₩22,633 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,405 | ₩22,432 | ₩21,494 | ₩21,708 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,231 | ₩22,512 | ₩21,869 | ₩22,338 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,856 | ₩22,231 | ₩21,749 | ₩22,097 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,231 | ₩22,526 | ₩21,749 | ₩21,775 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,110 | ₩22,419 | ₩21,936 | ₩22,258 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,177 | ₩22,553 | ₩21,990 | ₩22,110 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩21,990 | ₩22,298 | ₩21,990 | ₩22,231 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,298 | ₩22,472 | ₩21,936 | ₩21,976 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,807 | ₩23,129 | ₩22,419 | ₩22,646 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,102 | ₩23,223 | ₩22,687 | ₩22,700 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,115 | ₩23,517 | ₩23,008 | ₩23,048 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,115 | ₩23,410 | ₩22,968 | ₩23,075 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,196 | ₩23,370 | ₩22,914 | ₩22,981 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,611 | ₩23,705 | ₩23,115 | ₩23,303 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,330 | ₩23,759 | ₩23,330 | ₩23,678 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,665 | ₩23,732 | ₩22,941 | ₩23,142 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,960 | ₩24,281 | ₩23,960 | ₩23,960 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,142 | ₩24,147 | ₩23,115 | ₩24,120 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,316 | ₩23,410 | ₩23,035 | ₩23,089 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,035 | ₩23,517 | ₩23,035 | ₩23,249 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,062 | ₩23,370 | ₩23,008 | ₩23,129 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,035 | ₩23,638 | ₩23,035 | ₩23,062 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,410 | ₩23,531 | ₩22,727 | ₩22,995 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,316 | ₩23,584 | ₩23,169 | ₩23,263 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,611 | ₩23,718 | ₩23,316 | ₩23,370 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,852 | ₩24,161 | ₩23,517 | ₩23,558 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,785 | ₩24,107 | ₩23,504 | ₩23,852 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,053 | ₩24,107 | ₩23,491 | ₩23,759 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,625 | ₩24,375 | ₩23,491 | ₩24,000 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,464 | ₩23,665 | ₩23,142 | ₩23,249 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,544 | ₩23,718 | ₩23,263 | ₩23,625 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,799 | ₩24,120 | ₩23,303 | ₩23,316 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,067 | ₩24,388 | ₩23,759 | ₩24,040 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,665 | ₩24,187 | ₩23,651 | ₩23,973 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,321 | ₩25,460 | ₩23,611 | ₩24,000 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,640 | ₩26,640 | ₩25,903 | ₩26,264 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,171 | ₩26,613 | ₩26,171 | ₩26,479 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,465 | ₩26,519 | ₩26,063 | ₩26,331 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,460 | ₩26,291 | ₩25,460 | ₩26,264 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,594 | ₩25,594 | ₩25,286 | ₩25,380 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,233 | ₩25,474 | ₩25,192 | ₩25,474 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,045 | ₩25,367 | ₩24,978 | ₩25,206 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,951 | ₩25,407 | ₩24,951 | ₩25,045 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,407 | ₩25,407 | ₩24,790 | ₩24,857 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,661 | ₩25,929 | ₩25,246 | ₩25,367 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,795 | ₩26,077 | ₩25,407 | ₩25,420 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,862 | ₩26,171 | ₩25,608 | ₩25,782 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,876 | ₩26,305 | ₩25,876 | ₩26,023 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,862 | ₩25,929 | ₩25,594 | ₩25,755 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,058 | ₩25,809 | ₩25,058 | ₩25,728 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,670 | ₩25,099 | ₩24,603 | ₩25,045 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩23,986 | ₩24,522 | ₩23,759 | ₩24,469 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩24,027 | ₩24,335 | ₩23,986 | ₩24,201 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,852 | ₩24,040 | ₩23,517 | ₩24,000 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,938 | ₩24,938 | ₩23,826 | ₩23,946 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,777 | ₩24,951 | ₩24,201 | ₩24,228 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,616 | ₩25,112 | ₩24,522 | ₩24,857 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,094 | ₩24,697 | ₩23,504 | ₩24,643 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,790 | ₩24,898 | ₩24,187 | ₩24,268 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,268 | ₩24,750 | ₩24,107 | ₩24,630 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,450 | ₩24,187 | ₩23,383 | ₩24,000 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,651 | ₩23,893 | ₩23,437 | ₩23,450 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,598 | ₩24,107 | ₩23,598 | ₩23,705 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩23,986 | ₩24,120 | ₩23,584 | ₩23,785 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,295 | ₩24,295 | ₩23,745 | ₩23,785 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,960 | ₩24,563 | ₩23,678 | ₩24,402 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,831 | ₩24,831 | ₩23,785 | ₩23,785 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,281 | ₩24,563 | ₩24,281 | ₩24,348 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,522 | ₩24,884 | ₩24,348 | ₩24,388 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,785 | ₩24,496 | ₩23,705 | ₩24,442 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,290 | ₩23,705 | ₩23,196 | ₩23,678 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,308 | ₩24,549 | ₩23,732 | ₩23,866 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,656 | ₩24,817 | ₩24,013 | ₩24,174 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,804 | ₩25,179 | ₩24,321 | ₩24,643 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,898 | ₩24,924 | ₩24,429 | ₩24,697 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,268 | ₩24,723 | ₩23,906 | ₩24,643 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,522 | ₩24,991 | ₩24,067 | ₩24,563 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,563 | ₩25,125 | ₩24,482 | ₩24,723 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,254 | ₩24,817 | ₩23,852 | ₩24,764 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,290 | ₩23,960 | ₩23,263 | ₩23,839 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,115 | ₩23,759 | ₩22,767 | ₩23,638 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,053 | ₩24,174 | ₩23,156 | ₩23,209 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,683 | ₩24,965 | ₩24,321 | ₩24,415 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,362 | ₩24,656 | ₩24,013 | ₩24,643 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,812 | ₩24,348 | ₩23,745 | ₩24,254 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,321 | ₩24,522 | ₩23,986 | ₩24,080 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩24,991 | ₩25,112 | ₩24,214 | ₩24,375 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,648 | ₩25,728 | ₩24,455 | ₩25,032 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,460 | ₩25,822 | ₩25,192 | ₩25,795 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,809 | ₩26,010 | ₩24,804 | ₩25,300 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,800 | ₩26,867 | ₩25,594 | ₩25,769 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,042 | ₩27,269 | ₩26,747 | ₩26,961 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,095 | ₩27,176 | ₩26,774 | ₩26,948 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,733 | ₩27,323 | ₩26,398 | ₩27,176 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,269 | ₩27,269 | ₩26,305 | ₩26,733 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,578 | ₩27,604 | ₩26,800 | ₩27,028 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,752 | ₩27,939 | ₩26,961 | ₩27,336 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,060 | ₩28,114 | ₩27,390 | ₩28,006 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,623 | ₩28,623 | ₩27,470 | ₩27,886 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,454 | ₩29,614 | ₩28,435 | ₩28,623 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,521 | ₩29,708 | ₩29,279 | ₩29,413 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,775 | ₩29,949 | ₩29,400 | ₩29,668 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,869 | ₩30,124 | ₩29,574 | ₩29,641 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,346 | ₩29,949 | ₩29,346 | ₩29,842 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,748 | ₩29,748 | ₩29,119 | ₩29,507 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,829 | ₩30,016 | ₩29,655 | ₩29,748 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,164 | ₩30,284 | ₩29,802 | ₩29,829 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,641 | ₩30,258 | ₩29,641 | ₩30,217 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,547 | ₩29,668 | ₩29,172 | ₩29,588 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,856 | ₩30,070 | ₩29,762 | ₩29,882 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,507 | ₩30,110 | ₩29,427 | ₩30,016 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,824 | ₩29,628 | ₩28,784 | ₩29,521 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,186 | ₩29,266 | ₩28,784 | ₩28,877 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,172 | ₩29,454 | ₩29,092 | ₩29,132 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,534 | ₩29,601 | ₩29,293 | ₩29,293 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,368 | ₩29,588 | ₩28,328 | ₩29,346 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,333 | ₩29,440 | ₩28,288 | ₩28,408 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,534 | ₩29,534 | ₩29,052 | ₩29,360 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩29,025 | ₩29,695 | ₩29,025 | ₩29,588 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,132 | ₩29,306 | ₩28,743 | ₩29,025 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,239 | ₩29,454 | ₩29,052 | ₩29,105 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,266 | ₩29,360 | ₩29,078 | ₩29,266 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,078 | ₩29,320 | ₩28,985 | ₩29,025 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,717 | ₩29,145 | ₩28,717 | ₩29,092 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,583 | ₩28,851 | ₩28,462 | ₩28,784 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,730 | ₩28,918 | ₩28,382 | ₩28,502 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,810 | ₩28,864 | ₩28,636 | ₩28,730 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩29,025 | ₩29,092 | ₩28,824 | ₩28,931 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,279 | ₩29,306 | ₩29,025 | ₩29,159 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,346 | ₩29,480 | ₩29,105 | ₩29,159 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,186 | ₩29,400 | ₩29,119 | ₩29,306 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,614 | ₩29,614 | ₩28,971 | ₩29,306 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,378 | ₩30,593 | ₩30,177 | ₩30,284 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,485 | ₩30,566 | ₩30,164 | ₩30,271 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,325 | ₩30,606 | ₩30,177 | ₩30,512 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩30,030 | ₩30,351 | ₩29,963 | ₩30,217 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,829 | ₩30,137 | ₩29,762 | ₩29,923 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,802 | ₩30,150 | ₩29,681 | ₩29,869 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,762 | ₩30,016 | ₩29,641 | ₩29,856 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,480 | ₩29,789 | ₩29,400 | ₩29,762 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,145 | ₩29,427 | ₩29,011 | ₩29,253 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,145 | ₩29,320 | ₩29,025 | ₩29,105 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,105 | ₩29,279 | ₩29,078 | ₩29,239 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,944 | ₩29,279 | ₩28,944 | ₩29,052 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,395 | ₩28,904 | ₩28,248 | ₩28,891 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,435 | ₩28,663 | ₩28,221 | ₩28,435 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩27,980 | ₩28,676 | ₩27,792 | ₩28,449 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,033 | ₩28,221 | ₩27,712 | ₩27,752 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,127 | ₩28,355 | ₩27,725 | ₩27,846 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,712 | ₩28,087 | ₩27,511 | ₩27,980 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,355 | ₩28,435 | ₩27,792 | ₩27,805 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,502 | ₩28,556 | ₩28,261 | ₩28,449 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,663 | ₩28,944 | ₩28,368 | ₩28,596 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,676 | ₩29,092 | ₩28,489 | ₩28,824 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,194 | ₩28,583 | ₩28,073 | ₩28,569 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,502 | ₩28,690 | ₩28,047 | ₩28,127 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,462 | ₩28,556 | ₩28,006 | ₩28,395 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩29,011 | ₩29,360 | ₩28,154 | ₩28,368 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,507 | ₩29,641 | ₩28,623 | ₩29,279 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,244 | ₩30,365 | ₩29,882 | ₩29,909 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,258 | ₩30,499 | ₩30,083 | ₩30,338 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,150 | ₩30,526 | ₩30,030 | ₩30,311 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,619 | ₩30,686 | ₩29,963 | ₩30,244 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,405 | ₩31,075 | ₩30,351 | ₩30,526 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,740 | ₩31,062 | ₩30,445 | ₩30,633 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,351 | ₩30,807 | ₩30,191 | ₩30,673 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,802 | ₩30,177 | ₩29,802 | ₩30,124 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,588 | ₩29,735 | ₩29,306 | ₩29,641 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,480 | ₩29,494 | ₩29,145 | ₩29,306 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,065 | ₩29,534 | ₩29,052 | ₩29,373 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,824 | ₩29,092 | ₩28,609 | ₩29,052 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,475 | ₩28,904 | ₩28,341 | ₩28,810 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,346 | ₩29,681 | ₩28,502 | ₩28,516 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,561 | ₩29,815 | ₩29,226 | ₩29,320 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,824 | ₩29,467 | ₩28,676 | ₩29,333 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,140 | ₩29,172 | ₩28,140 | ₩29,065 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,274 | ₩28,382 | ₩27,712 | ₩27,953 | -1.14% | 75.9만 |
|---|