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 | ₩23,533 | ₩23,614 | ₩23,145 | ₩23,225 | -1.31% | 65만 |
| 2026.10.08 | ₩22,998 | ₩23,614 | ₩22,984 | ₩23,520 | +2.27% | 51.6만 |
| 2026.10.07 | ₩22,944 | ₩23,051 | ₩22,596 | ₩22,998 | +0.23% | 53.2만 |
| 2026.10.06 | ₩23,560 | ₩23,681 | ₩23,092 | ₩23,118 | -1.87% | 47.8만 |
| 2026.10.05 | ₩24,229 | ₩24,551 | ₩23,440 | ₩23,547 | -2.82% | 48.1만 |
| 2026.10.02 | ₩24,363 | ₩24,430 | ₩23,801 | ₩24,109 | -1.04% | 62.2만 |
| 2026.10.01 | ₩24,189 | ₩24,296 | ₩23,895 | ₩24,216 | +0.11% | 71만 |
| 2026.09.30 | ₩24,577 | ₩24,671 | ₩24,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,122 |
| -1.85% |
| 60만 |
| 2026.09.29 | ₩24,363 | ₩24,832 | ₩24,270 | ₩24,551 | +0.77% | 55만 |
|---|
| 2026.09.28 | ₩24,189 | ₩24,390 | ₩24,029 | ₩24,243 | +0.22% | 27.6만 |
|---|
| 2026.09.25 | ₩24,296 | ₩24,363 | ₩24,042 | ₩24,283 | -0.06% | 34.2만 |
|---|
| 2026.09.24 | ₩24,470 | ₩24,591 | ₩24,122 | ₩24,296 | -0.71% | 44.3만 |
|---|
| 2026.09.23 | ₩24,510 | ₩24,604 | ₩24,069 | ₩24,430 | -0.33% | 53.8만 |
|---|
| 2026.09.22 | ₩24,296 | ₩24,618 | ₩24,096 | ₩24,564 | +1.10% | 55.2만 |
|---|
| 2026.09.21 | ₩24,229 | ₩24,350 | ₩23,975 | ₩24,149 | -0.33% | 35.1만 |
|---|
| 2026.09.18 | ₩24,029 | ₩24,256 | ₩23,747 | ₩23,962 | -0.28% | 69.2만 |
|---|
| 2026.09.17 | ₩24,243 | ₩24,725 | ₩24,162 | ₩24,350 | +0.44% | 37.4만 |
|---|
| 2026.09.16 | ₩23,841 | ₩24,216 | ₩23,814 | ₩24,042 | +0.84% | 47.7만 |
|---|
| 2026.09.15 | ₩23,801 | ₩24,069 | ₩23,747 | ₩23,908 | +0.45% | 39.7만 |
|---|
| 2026.09.14 | ₩24,042 | ₩24,470 | ₩24,015 | ₩24,430 | +1.61% | 76.2만 |
|---|
| 2026.09.11 | ₩23,868 | ₩23,975 | ₩23,694 | ₩23,948 | +0.34% | 24.2만 |
|---|
| 2026.09.10 | ₩23,828 | ₩23,975 | ₩23,640 | ₩23,801 | -0.11% | 40.5만 |
|---|
| 2026.09.09 | ₩24,015 | ₩24,109 | ₩23,828 | ₩23,895 | -0.50% | 23.9만 |
|---|
| 2026.09.08 | ₩24,604 | ₩24,631 | ₩24,015 | ₩24,149 | -1.85% | 31.2만 |
|---|
| 2026.09.04 | ₩24,256 | ₩24,818 | ₩24,203 | ₩24,604 | +1.43% | 20.2만 |
|---|
| 2026.09.03 | ₩24,497 | ₩24,591 | ₩24,069 | ₩24,510 | +0.05% | 23.7만 |
|---|
| 2026.09.02 | ₩24,738 | ₩24,925 | ₩24,310 | ₩24,363 | -1.52% | 37만 |
|---|
| 2026.09.01 | ₩25,287 | ₩25,448 | ₩24,644 | ₩24,698 | -2.33% | 50.3만 |
|---|
| 2026.08.31 | ₩24,992 | ₩25,568 | ₩24,952 | ₩25,247 | +1.02% | 34.1만 |
|---|
| 2026.08.28 | ₩25,100 | ₩25,381 | ₩25,073 | ₩25,086 | -0.05% | 28.6만 |
|---|
| 2026.08.27 | ₩25,233 | ₩25,314 | ₩24,952 | ₩25,100 | -0.53% | 37.5만 |
|---|
| 2026.08.26 | ₩25,260 | ₩25,501 | ₩25,180 | ₩25,193 | -0.26% | 22.6만 |
|---|
| 2026.08.25 | ₩25,233 | ₩25,514 | ₩25,207 | ₩25,407 | +0.69% | 85.5만 |
|---|
| 2026.08.24 | ₩25,126 | ₩25,394 | ₩25,100 | ₩25,314 | +0.75% | 30.1만 |
|---|
| 2026.08.21 | ₩25,207 | ₩25,314 | ₩25,059 | ₩25,153 | -0.21% | 22.2만 |
|---|
| 2026.08.20 | ₩25,086 | ₩25,300 | ₩24,818 | ₩25,126 | +0.16% | 56만 |
|---|
| 2026.08.19 | ₩24,765 | ₩25,260 | ₩24,765 | ₩25,033 | +1.08% | 33.4만 |
|---|
| 2026.08.18 | ₩24,792 | ₩25,100 | ₩24,685 | ₩24,818 | +0.11% | 36.5만 |
|---|
| 2026.08.17 | ₩24,912 | ₩25,153 | ₩24,685 | ₩24,685 | -0.91% | 70.6만 |
|---|
| 2026.08.14 | ₩25,528 | ₩25,608 | ₩25,086 | ₩25,126 | -1.57% | 50.7만 |
|---|
| 2026.08.13 | ₩25,300 | ₩25,782 | ₩25,300 | ₩25,662 | +1.43% | 42.8만 |
|---|
| 2026.08.12 | ₩24,952 | ₩25,220 | ₩24,859 | ₩25,166 | +0.86% | 30.6만 |
|---|
| 2026.08.11 | ₩25,059 | ₩25,274 | ₩24,899 | ₩25,113 | +0.21% | 48.5만 |
|---|
| 2026.08.10 | ₩25,247 | ₩25,327 | ₩24,912 | ₩25,166 | -0.32% | 75만 |
|---|
| 2026.08.07 | ₩25,207 | ₩25,622 | ₩25,006 | ₩25,568 | +1.43% | 64.2만 |
|---|
| 2026.08.06 | ₩24,430 | ₩25,166 | ₩24,417 | ₩25,019 | +2.41% | 63.4만 |
|---|
| 2026.08.05 | ₩23,560 | ₩24,377 | ₩23,306 | ₩24,203 | +2.73% | 70.4만 |
|---|
| 2026.08.04 | ₩23,600 | ₩24,216 | ₩23,520 | ₩24,109 | +2.16% | 52.8만 |
|---|
| 2026.08.03 | ₩23,225 | ₩23,841 | ₩23,225 | ₩23,721 | +2.13% | 34.8만 |
|---|
| 2026.07.31 | ₩23,118 | ₩23,386 | ₩22,824 | ₩22,971 | -0.64% | 46.1만 |
|---|
| 2026.07.30 | ₩23,681 | ₩23,814 | ₩22,851 | ₩23,078 | -2.54% | 46.6만 |
|---|
| 2026.07.29 | ₩23,480 | ₩24,042 | ₩23,466 | ₩23,587 | +0.46% | 48.6만 |
|---|
| 2026.07.28 | ₩23,078 | ₩23,707 | ₩23,038 | ₩23,667 | +2.55% | 59.8만 |
|---|
| 2026.07.27 | ₩22,690 | ₩23,145 | ₩22,663 | ₩22,931 | +1.06% | 43.9만 |
|---|
| 2026.07.24 | ₩22,315 | ₩22,569 | ₩22,221 | ₩22,382 | +0.30% | 37.9만 |
|---|
| 2026.07.23 | ₩22,355 | ₩22,476 | ₩22,034 | ₩22,195 | -0.72% | 39.1만 |
|---|
| 2026.07.22 | ₩23,011 | ₩23,145 | ₩22,436 | ₩22,449 | -2.44% | 30만 |
|---|
| 2026.07.21 | ₩22,797 | ₩23,172 | ₩22,757 | ₩22,931 | +0.59% | 41.5만 |
|---|
| 2026.07.20 | ₩23,386 | ₩23,453 | ₩22,650 | ₩22,864 | -2.23% | 66.2만 |
|---|
| 2026.07.17 | ₩23,707 | ₩23,935 | ₩23,279 | ₩23,346 | -1.52% | 44.1만 |
|---|
| 2026.07.16 | ₩23,212 | ₩23,761 | ₩23,199 | ₩23,707 | +2.13% | 33.5만 |
|---|
| 2026.07.15 | ₩23,105 | ₩23,547 | ₩22,984 | ₩23,319 | +0.93% | 67.1만 |
|---|
| 2026.07.14 | ₩22,797 | ₩23,225 | ₩22,797 | ₩22,958 | +0.70% | 33만 |
|---|
| 2026.07.13 | ₩23,011 | ₩23,346 | ₩22,636 | ₩22,837 | -0.76% | 52.9만 |
|---|
| 2026.07.10 | ₩22,623 | ₩23,306 | ₩22,596 | ₩23,011 | +1.72% | 42.8만 |
|---|
| 2026.07.09 | ₩22,636 | ₩22,690 | ₩22,302 | ₩22,315 | -1.42% | 54.5만 |
|---|
| 2026.07.08 | ₩22,784 | ₩22,958 | ₩22,543 | ₩22,543 | -1.06% | 95.3만 |
|---|
| 2026.07.07 | ₩23,092 | ₩23,466 | ₩22,864 | ₩22,918 | -0.75% | 48.7만 |
|---|
| 2026.07.06 | ₩23,132 | ₩23,493 | ₩22,904 | ₩23,025 | -0.46% | 82만 |
|---|
| 2026.07.02 | ₩23,306 | ₩23,426 | ₩23,038 | ₩23,145 | -0.69% | 35.4만 |
|---|
| 2026.07.01 | ₩23,105 | ₩23,466 | ₩22,984 | ₩23,212 | +0.46% | 58만 |
|---|
| 2026.06.30 | ₩22,837 | ₩23,118 | ₩22,757 | ₩22,984 | +0.64% | 84만 |
|---|
| 2026.06.29 | ₩22,690 | ₩23,078 | ₩22,677 | ₩22,877 | +0.83% | 109.3만 |
|---|
| 2026.06.26 | ₩21,873 | ₩22,636 | ₩21,793 | ₩22,610 | +3.37% | 65.8만 |
|---|
| 2026.06.25 | ₩22,382 | ₩22,409 | ₩21,472 | ₩21,686 | -3.11% | 159.7만 |
|---|
| 2026.06.24 | ₩22,208 | ₩22,489 | ₩21,847 | ₩22,315 | +0.48% | 70.2만 |
|---|
| 2026.06.23 | ₩21,833 | ₩22,208 | ₩21,726 | ₩22,074 | +1.10% | 69.5만 |
|---|
| 2026.06.22 | ₩22,208 | ₩22,503 | ₩21,726 | ₩21,753 | -2.05% | 129.2만 |
|---|
| 2026.06.18 | ₩22,088 | ₩22,395 | ₩21,914 | ₩22,235 | +0.67% | 117만 |
|---|
| 2026.06.17 | ₩22,154 | ₩22,529 | ₩21,967 | ₩22,088 | -0.30% | 54.8만 |
|---|
| 2026.06.16 | ₩21,967 | ₩22,275 | ₩21,967 | ₩22,208 | +1.10% | 55.2만 |
|---|
| 2026.06.15 | ₩22,275 | ₩22,449 | ₩21,914 | ₩21,954 | -1.44% | 80만 |
|---|
| 2026.06.12 | ₩22,784 | ₩23,105 | ₩22,395 | ₩22,623 | -0.71% | 100.2만 |
|---|
| 2026.06.11 | ₩23,078 | ₩23,199 | ₩22,663 | ₩22,677 | -1.74% | 72.1만 |
|---|
| 2026.06.10 | ₩23,092 | ₩23,493 | ₩22,984 | ₩23,025 | -0.29% | 41.5만 |
|---|
| 2026.06.09 | ₩23,092 | ₩23,386 | ₩22,944 | ₩23,051 | -0.17% | 65.5만 |
|---|
| 2026.06.08 | ₩23,172 | ₩23,346 | ₩22,891 | ₩22,958 | -0.92% | 63.4만 |
|---|
| 2026.06.05 | ₩23,587 | ₩23,681 | ₩23,092 | ₩23,279 | -1.31% | 49.1만 |
|---|
| 2026.06.04 | ₩23,306 | ₩23,734 | ₩23,306 | ₩23,654 | +1.49% | 37.5만 |
|---|
| 2026.06.03 | ₩23,640 | ₩23,707 | ₩22,918 | ₩23,118 | -2.21% | 74.1만 |
|---|
| 2026.06.02 | ₩23,935 | ₩24,256 | ₩23,935 | ₩23,935 | 0.00% | 62.7만 |
|---|
| 2026.06.01 | ₩23,118 | ₩24,122 | ₩23,092 | ₩24,096 | +4.23% | 132.6만 |
|---|
| 2026.05.29 | ₩23,292 | ₩23,386 | ₩23,011 | ₩23,065 | -0.98% | 63.3만 |
|---|
| 2026.05.28 | ₩23,011 | ₩23,493 | ₩23,011 | ₩23,225 | +0.93% | 62.2만 |
|---|
| 2026.05.27 | ₩23,038 | ₩23,346 | ₩22,984 | ₩23,105 | +0.29% | 51.1만 |
|---|
| 2026.05.26 | ₩23,011 | ₩23,614 | ₩23,011 | ₩23,038 | +0.12% | 51.8만 |
|---|
| 2026.05.22 | ₩23,386 | ₩23,507 | ₩22,703 | ₩22,971 | -1.77% | 81.6만 |
|---|
| 2026.05.21 | ₩23,292 | ₩23,560 | ₩23,145 | ₩23,239 | -0.23% | 47.4만 |
|---|
| 2026.05.20 | ₩23,587 | ₩23,694 | ₩23,292 | ₩23,346 | -1.02% | 65.8만 |
|---|
| 2026.05.19 | ₩23,828 | ₩24,136 | ₩23,493 | ₩23,533 | -1.24% | 45.3만 |
|---|
| 2026.05.18 | ₩23,761 | ₩24,082 | ₩23,480 | ₩23,828 | +0.28% | 50만 |
|---|
| 2026.05.15 | ₩24,029 | ₩24,082 | ₩23,466 | ₩23,734 | -1.23% | 66.3만 |
|---|
| 2026.05.14 | ₩23,600 | ₩24,350 | ₩23,466 | ₩23,975 | +1.59% | 166.3만 |
|---|
| 2026.05.13 | ₩23,440 | ₩23,640 | ₩23,118 | ₩23,225 | -0.91% | 103.4만 |
|---|
| 2026.05.12 | ₩23,520 | ₩23,694 | ₩23,239 | ₩23,600 | +0.34% | 86.2만 |
|---|
| 2026.05.11 | ₩23,774 | ₩24,096 | ₩23,279 | ₩23,292 | -2.03% | 104.8만 |
|---|
| 2026.05.08 | ₩24,042 | ₩24,363 | ₩23,734 | ₩24,015 | -0.11% | 72.3만 |
|---|
| 2026.05.07 | ₩23,640 | ₩24,162 | ₩23,627 | ₩23,948 | +1.30% | 85.5만 |
|---|
| 2026.05.06 | ₩24,296 | ₩25,434 | ₩23,587 | ₩23,975 | -1.32% | 313.1만 |
|---|
| 2026.05.05 | ₩26,612 | ₩26,612 | ₩25,876 | ₩26,237 | -1.41% | 41.5만 |
|---|
| 2026.05.04 | ₩26,144 | ₩26,585 | ₩26,144 | ₩26,452 | +1.18% | 45.1만 |
|---|
| 2026.05.01 | ₩26,438 | ₩26,492 | ₩26,037 | ₩26,304 | -0.51% | 38.3만 |
|---|
| 2026.04.30 | ₩25,434 | ₩26,264 | ₩25,434 | ₩26,237 | +3.16% | 38.4만 |
|---|
| 2026.04.29 | ₩25,568 | ₩25,568 | ₩25,260 | ₩25,354 | -0.84% | 40.3만 |
|---|
| 2026.04.28 | ₩25,207 | ₩25,448 | ₩25,166 | ₩25,448 | +0.96% | 34.4만 |
|---|
| 2026.04.27 | ₩25,019 | ₩25,340 | ₩24,952 | ₩25,180 | +0.64% | 47.6만 |
|---|
| 2026.04.24 | ₩24,925 | ₩25,381 | ₩24,925 | ₩25,019 | +0.38% | 44.7만 |
|---|
| 2026.04.23 | ₩25,381 | ₩25,381 | ₩24,765 | ₩24,832 | -2.16% | 49.3만 |
|---|
| 2026.04.22 | ₩25,635 | ₩25,903 | ₩25,220 | ₩25,340 | -1.15% | 42.3만 |
|---|
| 2026.04.21 | ₩25,769 | ₩26,050 | ₩25,381 | ₩25,394 | -1.45% | 62.4만 |
|---|
| 2026.04.20 | ₩25,836 | ₩26,144 | ₩25,581 | ₩25,755 | -0.31% | 123.2만 |
|---|
| 2026.04.17 | ₩25,849 | ₩26,278 | ₩25,849 | ₩25,996 | +0.57% | 70.1만 |
|---|
| 2026.04.16 | ₩25,836 | ₩25,903 | ₩25,568 | ₩25,729 | -0.41% | 82.9만 |
|---|
| 2026.04.15 | ₩25,033 | ₩25,782 | ₩25,033 | ₩25,702 | +2.67% | 75.4만 |
|---|
| 2026.04.14 | ₩24,644 | ₩25,073 | ₩24,577 | ₩25,019 | +1.52% | 59.6만 |
|---|
| 2026.04.13 | ₩23,962 | ₩24,497 | ₩23,734 | ₩24,444 | +2.01% | 62.2만 |
|---|
| 2026.04.10 | ₩24,002 | ₩24,310 | ₩23,962 | ₩24,176 | +0.73% | 49.4만 |
|---|
| 2026.04.09 | ₩23,828 | ₩24,015 | ₩23,493 | ₩23,975 | +0.62% | 73.3만 |
|---|
| 2026.04.08 | ₩24,912 | ₩24,912 | ₩23,801 | ₩23,921 | -3.98% | 55.6만 |
|---|
| 2026.04.07 | ₩24,751 | ₩24,925 | ₩24,176 | ₩24,203 | -2.22% | 61.1만 |
|---|
| 2026.04.06 | ₩24,591 | ₩25,086 | ₩24,497 | ₩24,832 | +0.98% | 50.8만 |
|---|
| 2026.04.02 | ₩24,069 | ₩24,671 | ₩23,480 | ₩24,618 | +2.28% | 63.3만 |
|---|
| 2026.04.01 | ₩24,765 | ₩24,872 | ₩24,162 | ₩24,243 | -2.11% | 59.1만 |
|---|
| 2026.03.31 | ₩24,243 | ₩24,725 | ₩24,082 | ₩24,604 | +1.49% | 75.5만 |
|---|
| 2026.03.30 | ₩23,426 | ₩24,162 | ₩23,359 | ₩23,975 | +2.34% | 75만 |
|---|
| 2026.03.27 | ₩23,627 | ₩23,868 | ₩23,413 | ₩23,426 | -0.85% | 77.4만 |
|---|
| 2026.03.26 | ₩23,573 | ₩24,082 | ₩23,573 | ₩23,681 | +0.45% | 73만 |
|---|
| 2026.03.25 | ₩23,962 | ₩24,096 | ₩23,560 | ₩23,761 | -0.84% | 87.3만 |
|---|
| 2026.03.24 | ₩24,270 | ₩24,270 | ₩23,721 | ₩23,761 | -2.10% | 96.9만 |
|---|
| 2026.03.23 | ₩23,935 | ₩24,537 | ₩23,654 | ₩24,377 | +1.85% | 78.2만 |
|---|
| 2026.03.20 | ₩24,805 | ₩24,805 | ₩23,761 | ₩23,761 | -4.21% | 150만 |
|---|
| 2026.03.19 | ₩24,256 | ₩24,537 | ₩24,256 | ₩24,323 | +0.28% | 81.3만 |
|---|
| 2026.03.18 | ₩24,497 | ₩24,859 | ₩24,323 | ₩24,363 | -0.55% | 155.8만 |
|---|
| 2026.03.17 | ₩23,761 | ₩24,470 | ₩23,681 | ₩24,417 | +2.76% | 96.9만 |
|---|
| 2026.03.16 | ₩23,266 | ₩23,681 | ₩23,172 | ₩23,654 | +1.67% | 121.6만 |
|---|
| 2026.03.13 | ₩24,283 | ₩24,524 | ₩23,707 | ₩23,841 | -1.82% | 143.7만 |
|---|
| 2026.03.12 | ₩24,631 | ₩24,792 | ₩23,988 | ₩24,149 | -1.96% | 166.5만 |
|---|
| 2026.03.11 | ₩24,778 | ₩25,153 | ₩24,296 | ₩24,618 | -0.65% | 96.3만 |
|---|
| 2026.03.10 | ₩24,872 | ₩24,899 | ₩24,403 | ₩24,671 | -0.81% | 105.2만 |
|---|
| 2026.03.09 | ₩24,243 | ₩24,698 | ₩23,881 | ₩24,618 | +1.55% | 124.8만 |
|---|
| 2026.03.06 | ₩24,497 | ₩24,966 | ₩24,042 | ₩24,537 | +0.16% | 146.6만 |
|---|
| 2026.03.05 | ₩24,537 | ₩25,100 | ₩24,457 | ₩24,698 | +0.65% | 154.9만 |
|---|
| 2026.03.04 | ₩24,229 | ₩24,792 | ₩23,828 | ₩24,738 | +2.10% | 234.3만 |
|---|
| 2026.03.03 | ₩23,266 | ₩23,935 | ₩23,239 | ₩23,814 | +2.36% | 189.7만 |
|---|
| 2026.03.02 | ₩23,092 | ₩23,734 | ₩22,743 | ₩23,614 | +2.26% | 314.6만 |
|---|
| 2026.02.27 | ₩24,029 | ₩24,149 | ₩23,132 | ₩23,185 | -3.51% | 216.5만 |
|---|
| 2026.02.26 | ₩24,658 | ₩24,939 | ₩24,296 | ₩24,390 | -1.09% | 145.9만 |
|---|
| 2026.02.25 | ₩24,336 | ₩24,631 | ₩23,988 | ₩24,618 | +1.16% | 73.4만 |
|---|
| 2026.02.24 | ₩23,788 | ₩24,323 | ₩23,721 | ₩24,229 | +1.86% | 153.1만 |
|---|
| 2026.02.23 | ₩24,296 | ₩24,497 | ₩23,962 | ₩24,055 | -0.99% | 231.4만 |
|---|
| 2026.02.20 | ₩24,966 | ₩25,086 | ₩24,189 | ₩24,350 | -2.47% | 229.3만 |
|---|
| 2026.02.19 | ₩25,622 | ₩25,702 | ₩24,430 | ₩25,006 | -2.40% | 195.4만 |
|---|
| 2026.02.18 | ₩25,434 | ₩25,796 | ₩25,166 | ₩25,769 | +1.32% | 190만 |
|---|
| 2026.02.17 | ₩25,782 | ₩25,983 | ₩24,778 | ₩25,274 | -1.97% | 181.9만 |
|---|
| 2026.02.13 | ₩26,773 | ₩26,840 | ₩25,568 | ₩25,742 | -3.85% | 242.1만 |
|---|
| 2026.02.12 | ₩27,014 | ₩27,241 | ₩26,719 | ₩26,933 | -0.30% | 72.1만 |
|---|
| 2026.02.11 | ₩27,067 | ₩27,148 | ₩26,746 | ₩26,920 | -0.54% | 60만 |
|---|
| 2026.02.10 | ₩26,706 | ₩27,295 | ₩26,371 | ₩27,148 | +1.65% | 77.6만 |
|---|
| 2026.02.09 | ₩27,241 | ₩27,241 | ₩26,278 | ₩26,706 | -1.97% | 128.4만 |
|---|
| 2026.02.06 | ₩27,549 | ₩27,576 | ₩26,773 | ₩27,000 | -1.99% | 99.7만 |
|---|
| 2026.02.05 | ₩27,723 | ₩27,911 | ₩26,933 | ₩27,308 | -1.50% | 160.9만 |
|---|
| 2026.02.04 | ₩28,031 | ₩28,085 | ₩27,362 | ₩27,978 | -0.19% | 96.1만 |
|---|
| 2026.02.03 | ₩28,593 | ₩28,593 | ₩27,442 | ₩27,857 | -2.57% | 104.8만 |
|---|
| 2026.02.02 | ₩29,423 | ₩29,584 | ₩28,406 | ₩28,593 | -2.82% | 80.4만 |
|---|
| 2026.01.30 | ₩29,490 | ₩29,678 | ₩29,249 | ₩29,383 | -0.36% | 36.9만 |
|---|
| 2026.01.29 | ₩29,745 | ₩29,919 | ₩29,370 | ₩29,637 | -0.36% | 33.8만 |
|---|
| 2026.01.28 | ₩29,838 | ₩30,093 | ₩29,544 | ₩29,611 | -0.76% | 31.5만 |
|---|
| 2026.01.27 | ₩29,316 | ₩29,919 | ₩29,316 | ₩29,812 | +1.69% | 34.3만 |
|---|
| 2026.01.26 | ₩29,718 | ₩29,718 | ₩29,089 | ₩29,477 | -0.81% | 37.1만 |
|---|
| 2026.01.23 | ₩29,798 | ₩29,986 | ₩29,624 | ₩29,718 | -0.27% | 27.8만 |
|---|
| 2026.01.22 | ₩30,133 | ₩30,253 | ₩29,771 | ₩29,798 | -1.11% | 36.7만 |
|---|
| 2026.01.21 | ₩29,611 | ₩30,226 | ₩29,611 | ₩30,186 | +1.94% | 29.1만 |
|---|
| 2026.01.20 | ₩29,517 | ₩29,637 | ₩29,142 | ₩29,557 | +0.14% | 49.8만 |
|---|
| 2026.01.16 | ₩29,825 | ₩30,039 | ₩29,731 | ₩29,852 | +0.09% | 55.1만 |
|---|
| 2026.01.15 | ₩29,477 | ₩30,079 | ₩29,397 | ₩29,986 | +1.73% | 38.8만 |
|---|
| 2026.01.14 | ₩28,794 | ₩29,597 | ₩28,754 | ₩29,490 | +2.42% | 32만 |
|---|
| 2026.01.13 | ₩29,156 | ₩29,236 | ₩28,754 | ₩28,848 | -1.06% | 36.2만 |
|---|
| 2026.01.12 | ₩29,142 | ₩29,423 | ₩29,062 | ₩29,102 | -0.14% | 33.9만 |
|---|
| 2026.01.09 | ₩29,504 | ₩29,571 | ₩29,263 | ₩29,263 | -0.82% | 30.7만 |
|---|
| 2026.01.08 | ₩28,339 | ₩29,557 | ₩28,299 | ₩29,316 | +3.45% | 31.7만 |
|---|
| 2026.01.07 | ₩29,303 | ₩29,410 | ₩28,259 | ₩28,379 | -3.15% | 45.8만 |
|---|
| 2026.01.06 | ₩29,504 | ₩29,504 | ₩29,022 | ₩29,330 | -0.59% | 36.5만 |
|---|
| 2026.01.05 | ₩28,995 | ₩29,664 | ₩28,995 | ₩29,557 | +1.94% | 46.2만 |
|---|
| 2026.01.02 | ₩29,102 | ₩29,276 | ₩28,714 | ₩28,995 | -0.37% | 39.8만 |
|---|
| 2025.12.31 | ₩29,209 | ₩29,423 | ₩29,022 | ₩29,075 | -0.46% | 66.9만 |
|---|
| 2025.12.30 | ₩29,236 | ₩29,330 | ₩29,048 | ₩29,236 | 0.00% | 44만 |
|---|
| 2025.12.29 | ₩29,048 | ₩29,289 | ₩28,955 | ₩28,995 | -0.18% | 39.6만 |
|---|
| 2025.12.26 | ₩28,687 | ₩29,115 | ₩28,687 | ₩29,062 | +1.31% | 32.4만 |
|---|
| 2025.12.24 | ₩28,553 | ₩28,821 | ₩28,433 | ₩28,754 | +0.70% | 16.1만 |
|---|
| 2025.12.23 | ₩28,700 | ₩28,888 | ₩28,352 | ₩28,473 | -0.79% | 61.6만 |
|---|
| 2025.12.22 | ₩28,781 | ₩28,834 | ₩28,607 | ₩28,700 | -0.28% | 54.6만 |
|---|
| 2025.12.19 | ₩28,995 | ₩29,062 | ₩28,794 | ₩28,901 | -0.32% | 73.6만 |
|---|
| 2025.12.18 | ₩29,249 | ₩29,276 | ₩28,995 | ₩29,129 | -0.41% | 45.2만 |
|---|
| 2025.12.17 | ₩29,316 | ₩29,450 | ₩29,075 | ₩29,129 | -0.64% | 57.2만 |
|---|
| 2025.12.16 | ₩29,156 | ₩29,370 | ₩29,089 | ₩29,276 | +0.41% | 45.9만 |
|---|
| 2025.12.15 | ₩29,584 | ₩29,584 | ₩28,941 | ₩29,276 | -1.04% | 70.6만 |
|---|
| 2025.12.12 | ₩30,347 | ₩30,561 | ₩30,146 | ₩30,253 | -0.31% | 44.1만 |
|---|
| 2025.12.11 | ₩30,454 | ₩30,534 | ₩30,133 | ₩30,240 | -0.70% | 54.9만 |
|---|
| 2025.12.10 | ₩30,293 | ₩30,575 | ₩30,146 | ₩30,481 | +0.62% | 38.1만 |
|---|
| 2025.12.09 | ₩29,999 | ₩30,320 | ₩29,932 | ₩30,186 | +0.62% | 38.4만 |
|---|
| 2025.12.08 | ₩29,798 | ₩30,106 | ₩29,731 | ₩29,892 | +0.31% | 28.8만 |
|---|
| 2025.12.05 | ₩29,771 | ₩30,119 | ₩29,651 | ₩29,838 | +0.22% | 53.6만 |
|---|
| 2025.12.04 | ₩29,731 | ₩29,986 | ₩29,611 | ₩29,825 | +0.32% | 59.4만 |
|---|
| 2025.12.03 | ₩29,450 | ₩29,758 | ₩29,370 | ₩29,731 | +0.95% | 33.7만 |
|---|
| 2025.12.02 | ₩29,115 | ₩29,397 | ₩28,982 | ₩29,223 | +0.37% | 53.5만 |
|---|
| 2025.12.01 | ₩29,115 | ₩29,289 | ₩28,995 | ₩29,075 | -0.14% | 35.3만 |
|---|
| 2025.11.28 | ₩29,075 | ₩29,249 | ₩29,048 | ₩29,209 | +0.46% | 17.4만 |
|---|
| 2025.11.26 | ₩28,915 | ₩29,249 | ₩28,915 | ₩29,022 | +0.37% | 28.3만 |
|---|
| 2025.11.25 | ₩28,366 | ₩28,874 | ₩28,219 | ₩28,861 | +1.75% | 39.9만 |
|---|
| 2025.11.24 | ₩28,406 | ₩28,634 | ₩28,192 | ₩28,406 | 0.00% | 37.5만 |
|---|
| 2025.11.21 | ₩27,951 | ₩28,647 | ₩27,763 | ₩28,419 | +1.68% | 43만 |
|---|
| 2025.11.20 | ₩28,004 | ₩28,192 | ₩27,683 | ₩27,723 | -1.00% | 35.8만 |
|---|
| 2025.11.19 | ₩28,098 | ₩28,326 | ₩27,696 | ₩27,817 | -1.00% | 44.4만 |
|---|
| 2025.11.18 | ₩27,683 | ₩28,058 | ₩27,482 | ₩27,951 | +0.97% | 58.4만 |
|---|
| 2025.11.17 | ₩28,326 | ₩28,406 | ₩27,763 | ₩27,777 | -1.94% | 68.4만 |
|---|
| 2025.11.14 | ₩28,473 | ₩28,526 | ₩28,232 | ₩28,419 | -0.19% | 33.6만 |
|---|
| 2025.11.13 | ₩28,634 | ₩28,915 | ₩28,339 | ₩28,567 | -0.23% | 47.9만 |
|---|
| 2025.11.12 | ₩28,647 | ₩29,062 | ₩28,459 | ₩28,794 | +0.51% | 46만 |
|---|
| 2025.11.11 | ₩28,165 | ₩28,553 | ₩28,045 | ₩28,540 | +1.33% | 32.6만 |
|---|
| 2025.11.10 | ₩28,473 | ₩28,660 | ₩28,018 | ₩28,098 | -1.32% | 46.3만 |
|---|
| 2025.11.07 | ₩28,433 | ₩28,526 | ₩27,978 | ₩28,366 | -0.24% | 61.6만 |
|---|
| 2025.11.06 | ₩28,982 | ₩29,330 | ₩28,125 | ₩28,339 | -2.22% | 120.1만 |
|---|
| 2025.11.05 | ₩29,477 | ₩29,611 | ₩28,593 | ₩29,249 | -0.77% | 90.5만 |
|---|
| 2025.11.04 | ₩30,213 | ₩30,334 | ₩29,852 | ₩29,878 | -1.11% | 32.7만 |
|---|
| 2025.11.03 | ₩30,226 | ₩30,467 | ₩30,052 | ₩30,307 | +0.27% | 45.4만 |
|---|
| 2025.10.31 | ₩30,119 | ₩30,494 | ₩29,999 | ₩30,280 | +0.53% | 35.4만 |
|---|
| 2025.10.30 | ₩30,588 | ₩30,655 | ₩29,932 | ₩30,213 | -1.23% | 40.4만 |
|---|
| 2025.10.29 | ₩30,374 | ₩31,043 | ₩30,320 | ₩30,494 | +0.40% | 37.2만 |
|---|
| 2025.10.28 | ₩30,708 | ₩31,030 | ₩30,414 | ₩30,601 | -0.35% | 61.8만 |
|---|
| 2025.10.27 | ₩30,320 | ₩30,775 | ₩30,160 | ₩30,641 | +1.06% | 69.3만 |
|---|
| 2025.10.24 | ₩29,771 | ₩30,146 | ₩29,771 | ₩30,093 | +1.08% | 37.3만 |
|---|
| 2025.10.23 | ₩29,557 | ₩29,704 | ₩29,276 | ₩29,611 | +0.18% | 35.5만 |
|---|
| 2025.10.22 | ₩29,450 | ₩29,463 | ₩29,115 | ₩29,276 | -0.59% | 64만 |
|---|
| 2025.10.21 | ₩29,035 | ₩29,504 | ₩29,022 | ₩29,343 | +1.06% | 39.9만 |
|---|
| 2025.10.20 | ₩28,794 | ₩29,062 | ₩28,580 | ₩29,022 | +0.79% | 56.3만 |
|---|
| 2025.10.17 | ₩28,446 | ₩28,874 | ₩28,312 | ₩28,781 | +1.18% | 55.1만 |
|---|
| 2025.10.16 | ₩29,316 | ₩29,651 | ₩28,473 | ₩28,486 | -2.83% | 73.9만 |
|---|
| 2025.10.15 | ₩29,530 | ₩29,785 | ₩29,196 | ₩29,289 | -0.82% | 55.7만 |
|---|
| 2025.10.14 | ₩28,794 | ₩29,437 | ₩28,647 | ₩29,303 | +1.77% | 57.5만 |
|---|
| 2025.10.13 | ₩28,111 | ₩29,142 | ₩28,111 | ₩29,035 | +3.29% | 126.9만 |
|---|
| 2025.10.10 | ₩28,245 | ₩28,352 | ₩27,683 | ₩27,924 | -1.14% | 75.9만 |
|---|