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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,254 | ₩24,576 | ₩22,620 | ₩23,249 | -4.14% | 265.6만 |
| 2026.09.28–2026.10.02 | ₩24,214 | ₩24,857 | ₩23,826 | ₩24,134 | -0.33% | 275.9만 |
| 2026.09.21–2026.09.25 | ₩24,254 | ₩24,643 | ₩24,000 | ₩24,308 | +0.22% | 222.5만 |
| 2026.09.14–2026.09.18 | ₩24,067 | ₩24,750 | ₩23,772 | ₩23,986 | -0.33% | 270.2만 |
| 2026.09.08–2026.09.11 | ₩24,630 | ₩24,656 | ₩23,665 | ₩23,973 | -2.67% | 119.7만 |
| 2026.08.31–2026.09.04 | ₩25,018 | ₩25,594 | ₩24,094 | ₩24,630 | -1.55% | 165.3만 |
| 2026.08.24–2026.08.28 | ₩25,152 | ₩25,541 | ₩24,978 | ₩25,112 | -0.16% | 204.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,938 |
| ₩25,340 |
| ₩24,710 |
| ₩25,179 |
| +0.97% |
| 218.7만 |
| 2026.08.10–2026.08.14 | ₩25,273 | ₩25,809 | ₩24,884 | ₩25,152 | -0.48% | 247.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,249 | ₩25,648 | ₩23,249 | ₩25,594 | +10.09% | 285.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,713 | ₩24,067 | ₩22,687 | ₩22,995 | +1.24% | 245.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,410 | ₩23,477 | ₩22,057 | ₩22,405 | -4.29% | 214.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,035 | ₩23,960 | ₩22,660 | ₩23,370 | +1.45% | 230.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,156 | ₩23,517 | ₩22,325 | ₩23,035 | -0.52% | 323.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,713 | ₩23,491 | ₩22,700 | ₩23,169 | +2.01% | 286.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,231 | ₩22,660 | ₩21,494 | ₩22,633 | +1.81% | 494.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩22,298 | ₩22,553 | ₩21,936 | ₩22,258 | -0.18% | 307.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,196 | ₩23,517 | ₩22,419 | ₩22,646 | -2.37% | 342.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩23,142 | ₩24,281 | ₩22,941 | ₩23,303 | +0.69% | 355.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩23,035 | ₩23,638 | ₩23,008 | ₩23,089 | +0.23% | 228.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,785 | ₩24,161 | ₩22,727 | ₩22,995 | -3.32% | 290.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,799 | ₩24,375 | ₩23,142 | ₩23,759 | -0.17% | 527.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,171 | ₩26,640 | ₩23,611 | ₩24,040 | -8.14% | 557.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,045 | ₩26,519 | ₩24,978 | ₩26,331 | +5.14% | 199만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,862 | ₩26,171 | ₩24,790 | ₩25,045 | -3.16% | 322만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,986 | ₩26,305 | ₩23,759 | ₩26,023 | +8.49% | 350.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,616 | ₩25,112 | ₩23,517 | ₩24,201 | -1.69% | 290.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,450 | ₩24,898 | ₩23,383 | ₩24,643 | +5.09% | 272.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,960 | ₩24,563 | ₩23,437 | ₩23,450 | -2.13% | 412.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,290 | ₩24,884 | ₩23,196 | ₩23,785 | +2.13% | 605.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,268 | ₩25,179 | ₩23,732 | ₩23,866 | -1.66% | 636.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,115 | ₩25,125 | ₩22,767 | ₩24,563 | +6.26% | 1040.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,321 | ₩24,965 | ₩23,156 | ₩23,209 | -4.57% | 820.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,809 | ₩26,010 | ₩24,214 | ₩24,375 | -5.56% | 796.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,269 | ₩27,323 | ₩25,594 | ₩25,769 | -5.50% | 580.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,454 | ₩29,614 | ₩26,800 | ₩27,028 | -8.23% | 541.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,748 | ₩30,124 | ₩29,119 | ₩29,413 | -1.13% | 173.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,547 | ₩30,284 | ₩29,172 | ₩29,748 | +0.68% | 143.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,172 | ₩30,110 | ₩28,784 | ₩29,882 | +2.43% | 195.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,025 | ₩29,695 | ₩28,288 | ₩29,293 | +0.92% | 190.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,078 | ₩29,454 | ₩28,743 | ₩29,025 | -0.18% | 190.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,810 | ₩29,145 | ₩28,382 | ₩29,092 | +0.98% | 164.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,614 | ₩29,614 | ₩28,824 | ₩28,931 | -2.31% | 292.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,829 | ₩30,606 | ₩29,762 | ₩30,284 | +1.53% | 204.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,145 | ₩30,150 | ₩29,011 | ₩29,869 | +2.48% | 235.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,435 | ₩29,279 | ₩28,221 | ₩29,239 | +2.83% | 123.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,355 | ₩28,676 | ₩27,511 | ₩28,449 | +0.33% | 250만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,502 | ₩29,092 | ₩28,047 | ₩28,449 | -0.19% | 206.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩30,258 | ₩30,499 | ₩28,006 | ₩28,395 | -6.16% | 350.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,351 | ₩31,075 | ₩29,963 | ₩30,311 | -0.13% | 244.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,824 | ₩30,177 | ₩28,609 | ₩30,124 | +4.51% | 233만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,140 | ₩29,815 | ₩28,140 | ₩28,810 | +2.38% | 369.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,274 | ₩28,382 | ₩27,712 | ₩27,953 | -1.14% | 75.9만 |
|---|