시장 데이터를 불러오는 중
Blackstone Senior Floating Rate 2027 Term Fund Common Shares of Beneficial Interest · BSL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,243 | ₩17,349 | ₩17,229 | ₩17,323 | +0.46% | 6.9만 |
| 2026.10.08 | ₩17,216 | ₩17,269 | ₩17,216 | ₩17,256 | +0.23% | 3.1만 |
| 2026.10.07 | ₩17,216 | ₩17,309 | ₩17,216 | ₩17,229 | +0.08% | 3.2만 |
| 2026.10.06 | ₩17,283 | ₩17,283 | ₩17,216 | ₩17,283 | 0.00% | 4만 |
| 2026.10.05 | ₩17,309 | ₩17,309 | ₩17,189 | ₩17,229 | -0.46% | 2.9만 |
| 2026.10.02 | ₩17,243 | ₩17,349 | ₩17,243 | ₩17,309 | +0.39% | 5.1만 |
| 2026.10.01 | ₩17,269 | ₩17,309 | ₩17,229 | ₩17,229 | -0.23% | 2.6만 |
| 2026.09.30 | ₩17,269 | ₩17,336 | ₩17,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,269 |
| 0.00% |
| 3.6만 |
| 2026.09.29 | ₩17,229 | ₩17,229 | ₩17,136 | ₩17,229 | 0.00% | 4.8만 |
|---|
| 2026.09.28 | ₩17,189 | ₩17,229 | ₩17,163 | ₩17,189 | 0.00% | 4.1만 |
|---|
| 2026.09.25 | ₩17,163 | ₩17,203 | ₩17,136 | ₩17,203 | +0.23% | 2.7만 |
|---|
| 2026.09.24 | ₩17,229 | ₩17,269 | ₩17,136 | ₩17,136 | -0.54% | 8.1만 |
|---|
| 2026.09.23 | ₩17,336 | ₩17,336 | ₩17,229 | ₩17,269 | -0.38% | 10.4만 |
|---|
| 2026.09.22 | ₩17,389 | ₩17,416 | ₩17,376 | ₩17,389 | 0.00% | 3.3만 |
|---|
| 2026.09.21 | ₩17,349 | ₩17,416 | ₩17,349 | ₩17,389 | +0.23% | 2.5만 |
|---|
| 2026.09.18 | ₩17,349 | ₩17,403 | ₩17,349 | ₩17,389 | +0.23% | 1.3만 |
|---|
| 2026.09.17 | ₩17,296 | ₩17,403 | ₩17,296 | ₩17,376 | +0.46% | 3.4만 |
|---|
| 2026.09.16 | ₩17,256 | ₩17,323 | ₩17,256 | ₩17,323 | +0.39% | 4만 |
|---|
| 2026.09.15 | ₩17,283 | ₩17,296 | ₩17,216 | ₩17,283 | 0.00% | 4.1만 |
|---|
| 2026.09.14 | ₩17,216 | ₩17,283 | ₩17,216 | ₩17,243 | +0.15% | 5.3만 |
|---|
| 2026.09.11 | ₩17,243 | ₩17,323 | ₩17,243 | ₩17,283 | +0.23% | 6만 |
|---|
| 2026.09.10 | ₩17,256 | ₩17,309 | ₩17,216 | ₩17,243 | -0.08% | 4.8만 |
|---|
| 2026.09.09 | ₩17,323 | ₩17,323 | ₩17,269 | ₩17,283 | -0.23% | 5만 |
|---|
| 2026.09.08 | ₩17,283 | ₩17,309 | ₩17,243 | ₩17,283 | 0.00% | 7.2만 |
|---|
| 2026.09.04 | ₩17,283 | ₩17,323 | ₩17,283 | ₩17,283 | 0.00% | 3만 |
|---|
| 2026.09.03 | ₩17,389 | ₩17,389 | ₩17,269 | ₩17,283 | -0.61% | 26.1만 |
|---|
| 2026.09.02 | ₩17,323 | ₩17,416 | ₩17,269 | ₩17,403 | +0.46% | 3.4만 |
|---|
| 2026.09.01 | ₩17,323 | ₩17,363 | ₩17,283 | ₩17,349 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩17,469 | ₩17,483 | ₩17,336 | ₩17,363 | -0.61% | 11.6만 |
|---|
| 2026.08.28 | ₩17,323 | ₩17,429 | ₩17,283 | ₩17,416 | +0.54% | 4.2만 |
|---|
| 2026.08.27 | ₩17,269 | ₩17,336 | ₩17,269 | ₩17,296 | +0.15% | 3.6만 |
|---|
| 2026.08.26 | ₩17,229 | ₩17,363 | ₩17,229 | ₩17,363 | +0.77% | 4.1만 |
|---|
| 2026.08.25 | ₩17,269 | ₩17,283 | ₩17,229 | ₩17,256 | -0.08% | 4.8만 |
|---|
| 2026.08.24 | ₩17,229 | ₩17,256 | ₩17,216 | ₩17,229 | 0.00% | 2.7만 |
|---|
| 2026.08.21 | ₩17,323 | ₩17,376 | ₩17,323 | ₩17,349 | +0.15% | 4.4만 |
|---|
| 2026.08.20 | ₩17,416 | ₩17,456 | ₩17,296 | ₩17,336 | -0.46% | 9.2만 |
|---|
| 2026.08.19 | ₩17,389 | ₩17,443 | ₩17,363 | ₩17,416 | +0.15% | 3.4만 |
|---|
| 2026.08.18 | ₩17,403 | ₩17,483 | ₩17,363 | ₩17,403 | 0.00% | 2.3만 |
|---|
| 2026.08.17 | ₩17,443 | ₩17,536 | ₩17,269 | ₩17,429 | -0.08% | 4.2만 |
|---|
| 2026.08.14 | ₩17,416 | ₩17,536 | ₩17,389 | ₩17,429 | +0.08% | 2.7만 |
|---|
| 2026.08.13 | ₩17,416 | ₩17,469 | ₩17,416 | ₩17,443 | +0.15% | 2.7만 |
|---|
| 2026.08.12 | ₩17,443 | ₩17,483 | ₩17,403 | ₩17,443 | 0.00% | 3.1만 |
|---|
| 2026.08.11 | ₩17,416 | ₩17,483 | ₩17,416 | ₩17,443 | +0.15% | 1.8만 |
|---|
| 2026.08.10 | ₩17,376 | ₩17,483 | ₩17,336 | ₩17,483 | +0.61% | 4.3만 |
|---|
| 2026.08.07 | ₩17,336 | ₩17,416 | ₩17,323 | ₩17,403 | +0.38% | 9.8만 |
|---|
| 2026.08.06 | ₩17,336 | ₩17,403 | ₩17,336 | ₩17,363 | +0.15% | 4.7만 |
|---|
| 2026.08.05 | ₩17,376 | ₩17,416 | ₩17,336 | ₩17,376 | 0.00% | 3.6만 |
|---|
| 2026.08.04 | ₩17,363 | ₩17,429 | ₩17,349 | ₩17,363 | 0.00% | 1.4만 |
|---|
| 2026.08.03 | ₩17,309 | ₩17,416 | ₩17,296 | ₩17,363 | +0.31% | 4.1만 |
|---|
| 2026.07.31 | ₩17,336 | ₩17,336 | ₩17,269 | ₩17,269 | -0.38% | 2.7만 |
|---|
| 2026.07.30 | ₩17,256 | ₩17,323 | ₩17,243 | ₩17,296 | +0.23% | 2.9만 |
|---|
| 2026.07.29 | ₩17,256 | ₩17,283 | ₩17,243 | ₩17,256 | 0.00% | 1.4만 |
|---|
| 2026.07.28 | ₩17,283 | ₩17,309 | ₩17,256 | ₩17,256 | -0.15% | 1.6만 |
|---|
| 2026.07.27 | ₩17,216 | ₩17,323 | ₩17,216 | ₩17,296 | +0.46% | 4.6만 |
|---|
| 2026.07.24 | ₩17,269 | ₩17,323 | ₩17,189 | ₩17,243 | -0.15% | 4.5만 |
|---|
| 2026.07.23 | ₩17,376 | ₩17,429 | ₩17,376 | ₩17,389 | +0.08% | 4만 |
|---|
| 2026.07.22 | ₩17,416 | ₩17,469 | ₩17,416 | ₩17,416 | 0.00% | 6.8만 |
|---|
| 2026.07.21 | ₩17,349 | ₩17,469 | ₩17,349 | ₩17,469 | +0.69% | 4.3만 |
|---|
| 2026.07.20 | ₩17,456 | ₩17,469 | ₩17,349 | ₩17,403 | -0.31% | 5.6만 |
|---|
| 2026.07.17 | ₩17,443 | ₩17,509 | ₩17,443 | ₩17,469 | +0.15% | 3.1만 |
|---|
| 2026.07.16 | ₩17,429 | ₩17,536 | ₩17,416 | ₩17,483 | +0.31% | 2.4만 |
|---|
| 2026.07.15 | ₩17,483 | ₩17,536 | ₩17,429 | ₩17,429 | -0.31% | 2.8만 |
|---|
| 2026.07.14 | ₩17,429 | ₩17,496 | ₩17,429 | ₩17,456 | +0.15% | 3.7만 |
|---|
| 2026.07.13 | ₩17,429 | ₩17,509 | ₩17,403 | ₩17,469 | +0.23% | 2.8만 |
|---|
| 2026.07.10 | ₩17,443 | ₩17,523 | ₩17,443 | ₩17,469 | +0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩17,403 | ₩17,549 | ₩17,389 | ₩17,469 | +0.38% | 6.7만 |
|---|
| 2026.07.08 | ₩17,349 | ₩17,496 | ₩17,336 | ₩17,429 | +0.46% | 1.7만 |
|---|
| 2026.07.07 | ₩17,363 | ₩17,483 | ₩17,363 | ₩17,429 | +0.38% | 2.4만 |
|---|
| 2026.07.06 | ₩17,323 | ₩17,456 | ₩17,296 | ₩17,389 | +0.38% | 3만 |
|---|
| 2026.07.02 | ₩17,256 | ₩17,376 | ₩17,216 | ₩17,323 | +0.39% | 4.2만 |
|---|
| 2026.07.01 | ₩17,216 | ₩17,336 | ₩17,216 | ₩17,296 | +0.46% | 4.1만 |
|---|
| 2026.06.30 | ₩17,269 | ₩17,269 | ₩17,149 | ₩17,269 | 0.00% | 3.5만 |
|---|
| 2026.06.29 | ₩17,256 | ₩17,269 | ₩17,203 | ₩17,243 | -0.08% | 4.2만 |
|---|
| 2026.06.26 | ₩17,163 | ₩17,256 | ₩17,163 | ₩17,229 | +0.39% | 3.4만 |
|---|
| 2026.06.25 | ₩17,176 | ₩17,229 | ₩17,176 | ₩17,203 | +0.16% | 7.9만 |
|---|
| 2026.06.24 | ₩17,256 | ₩17,336 | ₩17,216 | ₩17,256 | 0.00% | 3.4만 |
|---|
| 2026.06.23 | ₩17,203 | ₩17,269 | ₩17,136 | ₩17,256 | +0.31% | 2.9만 |
|---|
| 2026.06.22 | ₩17,323 | ₩17,363 | ₩17,283 | ₩17,323 | 0.00% | 3.3만 |
|---|
| 2026.06.18 | ₩17,349 | ₩17,349 | ₩17,256 | ₩17,349 | 0.00% | 9.3천 |
|---|
| 2026.06.17 | ₩17,283 | ₩17,403 | ₩17,283 | ₩17,336 | +0.31% | 3.6만 |
|---|
| 2026.06.16 | ₩17,283 | ₩17,336 | ₩17,283 | ₩17,296 | +0.08% | 2.2만 |
|---|
| 2026.06.15 | ₩17,309 | ₩17,349 | ₩17,269 | ₩17,283 | -0.15% | 6.1만 |
|---|
| 2026.06.12 | ₩17,243 | ₩17,323 | ₩17,243 | ₩17,323 | +0.46% | 4.6만 |
|---|
| 2026.06.11 | ₩17,376 | ₩17,376 | ₩17,243 | ₩17,283 | -0.54% | 2.8만 |
|---|
| 2026.06.10 | ₩17,229 | ₩17,389 | ₩17,229 | ₩17,309 | +0.46% | 2만 |
|---|
| 2026.06.09 | ₩17,283 | ₩17,309 | ₩17,256 | ₩17,256 | -0.15% | 5.3만 |
|---|
| 2026.06.08 | ₩17,203 | ₩17,256 | ₩17,176 | ₩17,229 | +0.16% | 2만 |
|---|
| 2026.06.05 | ₩17,109 | ₩17,269 | ₩17,109 | ₩17,189 | +0.47% | 4.8만 |
|---|
| 2026.06.04 | ₩17,216 | ₩17,296 | ₩17,136 | ₩17,189 | -0.15% | 8.2만 |
|---|
| 2026.06.03 | ₩17,229 | ₩17,296 | ₩17,229 | ₩17,256 | +0.15% | 5.6만 |
|---|
| 2026.06.02 | ₩17,243 | ₩17,309 | ₩17,243 | ₩17,296 | +0.31% | 5.7만 |
|---|
| 2026.06.01 | ₩17,203 | ₩17,389 | ₩17,203 | ₩17,269 | +0.39% | 5.9만 |
|---|
| 2026.05.29 | ₩17,403 | ₩17,416 | ₩17,229 | ₩17,283 | -0.69% | 5.9만 |
|---|
| 2026.05.28 | ₩17,309 | ₩17,376 | ₩17,229 | ₩17,296 | -0.08% | 6.5만 |
|---|
| 2026.05.27 | ₩17,229 | ₩17,309 | ₩17,229 | ₩17,269 | +0.23% | 3.3만 |
|---|
| 2026.05.26 | ₩17,349 | ₩17,349 | ₩17,163 | ₩17,269 | -0.46% | 4.5만 |
|---|
| 2026.05.22 | ₩17,349 | ₩17,403 | ₩17,229 | ₩17,283 | -0.38% | 5.2만 |
|---|
| 2026.05.21 | ₩17,269 | ₩17,496 | ₩17,269 | ₩17,403 | +0.77% | 1.6만 |
|---|
| 2026.05.20 | ₩17,483 | ₩17,536 | ₩17,336 | ₩17,469 | -0.08% | 2.6만 |
|---|
| 2026.05.19 | ₩17,603 | ₩17,603 | ₩17,363 | ₩17,523 | -0.45% | 1.9만 |
|---|
| 2026.05.18 | ₩17,589 | ₩17,603 | ₩17,389 | ₩17,563 | -0.15% | 1.8만 |
|---|
| 2026.05.15 | ₩17,536 | ₩17,603 | ₩17,536 | ₩17,563 | +0.15% | 2.1만 |
|---|
| 2026.05.14 | ₩17,576 | ₩17,643 | ₩17,563 | ₩17,616 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩17,563 | ₩17,669 | ₩17,563 | ₩17,616 | +0.30% | 3.8만 |
|---|
| 2026.05.12 | ₩17,629 | ₩17,669 | ₩17,523 | ₩17,629 | 0.00% | 2.2만 |
|---|
| 2026.05.11 | ₩17,576 | ₩17,696 | ₩17,576 | ₩17,683 | +0.61% | 6.3만 |
|---|
| 2026.05.08 | ₩17,669 | ₩17,696 | ₩17,576 | ₩17,629 | -0.23% | 2.2만 |
|---|
| 2026.05.07 | ₩17,643 | ₩17,709 | ₩17,523 | ₩17,683 | +0.23% | 1.5만 |
|---|
| 2026.05.06 | ₩17,723 | ₩17,723 | ₩17,429 | ₩17,683 | -0.23% | 5.3만 |
|---|
| 2026.05.05 | ₩17,536 | ₩17,656 | ₩17,496 | ₩17,576 | +0.23% | 1.2만 |
|---|
| 2026.05.04 | ₩17,549 | ₩17,643 | ₩17,483 | ₩17,576 | +0.15% | 2.4만 |
|---|
| 2026.05.01 | ₩17,496 | ₩17,629 | ₩17,376 | ₩17,523 | +0.15% | 4.7만 |
|---|
| 2026.04.30 | ₩17,643 | ₩17,656 | ₩17,216 | ₩17,563 | -0.45% | 2.2만 |
|---|
| 2026.04.29 | ₩17,336 | ₩17,643 | ₩17,336 | ₩17,563 | +1.31% | 8만 |
|---|
| 2026.04.28 | ₩17,323 | ₩17,563 | ₩17,283 | ₩17,403 | +0.46% | 1.6만 |
|---|
| 2026.04.27 | ₩17,536 | ₩17,643 | ₩17,336 | ₩17,403 | -0.76% | 1.6만 |
|---|
| 2026.04.24 | ₩17,389 | ₩17,603 | ₩17,309 | ₩17,549 | +0.92% | 5.7만 |
|---|
| 2026.04.23 | ₩17,349 | ₩17,523 | ₩17,016 | ₩17,416 | +0.38% | 4.9만 |
|---|
| 2026.04.22 | ₩17,603 | ₩17,723 | ₩17,349 | ₩17,509 | -0.53% | 2.4만 |
|---|
| 2026.04.21 | ₩17,696 | ₩17,736 | ₩17,349 | ₩17,576 | -0.68% | 2.8만 |
|---|
| 2026.04.20 | ₩17,683 | ₩17,736 | ₩17,549 | ₩17,709 | +0.15% | 1.2만 |
|---|
| 2026.04.17 | ₩17,469 | ₩17,803 | ₩17,443 | ₩17,749 | +1.60% | 6.6만 |
|---|
| 2026.04.16 | ₩17,216 | ₩17,496 | ₩17,216 | ₩17,416 | +1.16% | 6.8만 |
|---|
| 2026.04.15 | ₩17,163 | ₩17,269 | ₩17,083 | ₩17,229 | +0.39% | 3.1만 |
|---|
| 2026.04.14 | ₩17,109 | ₩17,269 | ₩17,083 | ₩17,203 | +0.55% | 2.8만 |
|---|
| 2026.04.13 | ₩17,069 | ₩17,243 | ₩16,963 | ₩17,123 | +0.31% | 4만 |
|---|
| 2026.04.10 | ₩17,016 | ₩17,203 | ₩17,016 | ₩17,096 | +0.47% | 7.6만 |
|---|
| 2026.04.09 | ₩16,976 | ₩17,123 | ₩16,963 | ₩17,056 | +0.47% | 2.6만 |
|---|
| 2026.04.08 | ₩17,016 | ₩17,123 | ₩17,016 | ₩17,029 | +0.08% | 5.7만 |
|---|
| 2026.04.07 | ₩17,003 | ₩17,029 | ₩16,896 | ₩16,923 | -0.47% | 3.7만 |
|---|
| 2026.04.06 | ₩16,803 | ₩17,163 | ₩16,803 | ₩17,056 | +1.51% | 4.9만 |
|---|
| 2026.04.02 | ₩17,069 | ₩17,069 | ₩16,896 | ₩16,936 | -0.78% | 2.1만 |
|---|
| 2026.04.01 | ₩17,283 | ₩17,363 | ₩17,043 | ₩17,109 | -1.00% | 1.6만 |
|---|
| 2026.03.31 | ₩17,136 | ₩17,269 | ₩17,043 | ₩17,269 | +0.78% | 3.9만 |
|---|
| 2026.03.30 | ₩17,016 | ₩17,269 | ₩16,963 | ₩17,016 | 0.00% | 2만 |
|---|
| 2026.03.27 | ₩17,123 | ₩17,163 | ₩16,816 | ₩17,056 | -0.39% | 11만 |
|---|
| 2026.03.26 | ₩17,123 | ₩17,269 | ₩17,123 | ₩17,176 | +0.31% | 2.8만 |
|---|
| 2026.03.25 | ₩17,043 | ₩17,203 | ₩17,043 | ₩17,149 | +0.63% | 5.3만 |
|---|
| 2026.03.24 | ₩16,949 | ₩17,136 | ₩16,949 | ₩17,069 | +0.71% | 8만 |
|---|
| 2026.03.23 | ₩17,176 | ₩17,203 | ₩17,123 | ₩17,136 | -0.23% | 3.2만 |
|---|
| 2026.03.20 | ₩17,069 | ₩17,163 | ₩17,069 | ₩17,123 | +0.31% | 4.3만 |
|---|
| 2026.03.19 | ₩17,149 | ₩17,203 | ₩16,923 | ₩17,136 | -0.08% | 5.2만 |
|---|
| 2026.03.18 | ₩17,149 | ₩17,176 | ₩17,109 | ₩17,136 | -0.08% | 2.9만 |
|---|
| 2026.03.17 | ₩17,163 | ₩17,256 | ₩17,096 | ₩17,203 | +0.23% | 3.7만 |
|---|
| 2026.03.16 | ₩16,963 | ₩17,189 | ₩16,949 | ₩17,149 | +1.10% | 9.4만 |
|---|
| 2026.03.13 | ₩16,909 | ₩17,229 | ₩16,829 | ₩17,083 | +1.03% | 23.5만 |
|---|
| 2026.03.12 | ₩16,869 | ₩16,963 | ₩16,869 | ₩16,909 | +0.24% | 8.3만 |
|---|
| 2026.03.11 | ₩16,976 | ₩16,976 | ₩16,869 | ₩16,949 | -0.16% | 4.6만 |
|---|
| 2026.03.10 | ₩16,856 | ₩16,989 | ₩16,856 | ₩16,936 | +0.47% | 2.4만 |
|---|
| 2026.03.09 | ₩16,829 | ₩16,936 | ₩16,803 | ₩16,883 | +0.32% | 4.9만 |
|---|
| 2026.03.06 | ₩17,029 | ₩17,056 | ₩16,803 | ₩16,923 | -0.63% | 6.5만 |
|---|
| 2026.03.05 | ₩17,056 | ₩17,109 | ₩16,963 | ₩17,069 | +0.08% | 3.8만 |
|---|
| 2026.03.04 | ₩16,976 | ₩17,069 | ₩16,976 | ₩17,029 | +0.31% | 5만 |
|---|
| 2026.03.03 | ₩16,936 | ₩17,096 | ₩16,603 | ₩16,936 | 0.00% | 16.5만 |
|---|
| 2026.03.02 | ₩17,229 | ₩17,296 | ₩16,976 | ₩17,069 | -0.93% | 9.2만 |
|---|
| 2026.02.27 | ₩17,403 | ₩17,403 | ₩17,256 | ₩17,336 | -0.38% | 4.3만 |
|---|
| 2026.02.26 | ₩17,376 | ₩17,429 | ₩17,296 | ₩17,336 | -0.23% | 4만 |
|---|
| 2026.02.25 | ₩17,429 | ₩17,456 | ₩17,376 | ₩17,376 | -0.31% | 2.9만 |
|---|
| 2026.02.24 | ₩17,416 | ₩17,483 | ₩17,389 | ₩17,403 | -0.08% | 4.6만 |
|---|
| 2026.02.23 | ₩17,456 | ₩17,483 | ₩17,416 | ₩17,416 | -0.23% | 2.6만 |
|---|
| 2026.02.20 | ₩17,509 | ₩17,576 | ₩17,496 | ₩17,496 | -0.08% | 3.9만 |
|---|
| 2026.02.19 | ₩17,656 | ₩17,696 | ₩17,629 | ₩17,643 | -0.08% | 2.2만 |
|---|
| 2026.02.18 | ₩17,589 | ₩17,696 | ₩17,589 | ₩17,656 | +0.38% | 2.2만 |
|---|
| 2026.02.17 | ₩17,589 | ₩17,656 | ₩17,563 | ₩17,629 | +0.23% | 5.8만 |
|---|
| 2026.02.13 | ₩17,616 | ₩17,669 | ₩17,603 | ₩17,603 | -0.08% | 6.1만 |
|---|
| 2026.02.12 | ₩17,656 | ₩17,683 | ₩17,643 | ₩17,643 | -0.08% | 6.2만 |
|---|
| 2026.02.11 | ₩17,669 | ₩17,789 | ₩17,656 | ₩17,656 | -0.08% | 4.3만 |
|---|
| 2026.02.10 | ₩17,656 | ₩17,723 | ₩17,656 | ₩17,656 | 0.00% | 7.9만 |
|---|
| 2026.02.09 | ₩17,696 | ₩17,736 | ₩17,669 | ₩17,669 | -0.15% | 9.2만 |
|---|
| 2026.02.06 | ₩17,669 | ₩17,749 | ₩17,669 | ₩17,723 | +0.30% | 4.4만 |
|---|
| 2026.02.05 | ₩17,709 | ₩17,709 | ₩17,669 | ₩17,669 | -0.23% | 3.1만 |
|---|
| 2026.02.04 | ₩17,723 | ₩17,789 | ₩17,709 | ₩17,723 | 0.00% | 4.4만 |
|---|
| 2026.02.03 | ₩17,856 | ₩17,923 | ₩17,736 | ₩17,763 | -0.52% | 7.2만 |
|---|
| 2026.02.02 | ₩17,869 | ₩17,963 | ₩17,829 | ₩17,829 | -0.22% | 3.4만 |
|---|
| 2026.01.30 | ₩18,123 | ₩18,216 | ₩17,869 | ₩17,883 | -1.32% | 5.7만 |
|---|
| 2026.01.29 | ₩18,016 | ₩18,029 | ₩17,949 | ₩18,003 | -0.07% | 3.3만 |
|---|
| 2026.01.28 | ₩18,029 | ₩18,083 | ₩18,029 | ₩18,029 | 0.00% | 3.4만 |
|---|
| 2026.01.27 | ₩18,003 | ₩18,069 | ₩18,003 | ₩18,043 | +0.22% | 4.3만 |
|---|
| 2026.01.26 | ₩18,083 | ₩18,096 | ₩18,003 | ₩18,029 | -0.29% | 6.2만 |
|---|
| 2026.01.23 | ₩18,136 | ₩18,163 | ₩18,069 | ₩18,069 | -0.37% | 2.5만 |
|---|
| 2026.01.22 | ₩18,136 | ₩18,229 | ₩18,136 | ₩18,163 | +0.15% | 2만 |
|---|
| 2026.01.21 | ₩18,029 | ₩18,256 | ₩18,029 | ₩18,149 | +0.67% | 3.2만 |
|---|
| 2026.01.20 | ₩18,029 | ₩18,096 | ₩18,029 | ₩18,056 | +0.15% | 4만 |
|---|
| 2026.01.16 | ₩18,136 | ₩18,163 | ₩18,069 | ₩18,163 | +0.15% | 6.1만 |
|---|
| 2026.01.15 | ₩18,243 | ₩18,296 | ₩18,056 | ₩18,189 | -0.29% | 3.7만 |
|---|
| 2026.01.14 | ₩18,163 | ₩18,176 | ₩18,083 | ₩18,149 | -0.07% | 6.4만 |
|---|
| 2026.01.13 | ₩18,203 | ₩18,203 | ₩18,149 | ₩18,189 | -0.07% | 4.2만 |
|---|
| 2026.01.12 | ₩18,163 | ₩18,189 | ₩18,123 | ₩18,176 | +0.07% | 3.5만 |
|---|
| 2026.01.09 | ₩18,163 | ₩18,216 | ₩18,123 | ₩18,189 | +0.15% | 6만 |
|---|
| 2026.01.08 | ₩18,056 | ₩18,283 | ₩18,029 | ₩18,283 | +1.26% | 9.8만 |
|---|
| 2026.01.07 | ₩18,029 | ₩18,109 | ₩18,029 | ₩18,096 | +0.37% | 3.9만 |
|---|
| 2026.01.06 | ₩18,029 | ₩18,069 | ₩18,016 | ₩18,043 | +0.07% | 3.3만 |
|---|
| 2026.01.05 | ₩17,896 | ₩18,043 | ₩17,896 | ₩18,029 | +0.75% | 6.5만 |
|---|
| 2026.01.02 | ₩18,016 | ₩18,016 | ₩17,896 | ₩17,949 | -0.37% | 9.8만 |
|---|
| 2025.12.31 | ₩18,069 | ₩18,096 | ₩17,936 | ₩18,003 | -0.37% | 9.8만 |
|---|
| 2025.12.30 | ₩18,056 | ₩18,123 | ₩18,029 | ₩18,109 | +0.30% | 4.3만 |
|---|
| 2025.12.29 | ₩18,083 | ₩18,123 | ₩18,069 | ₩18,069 | -0.07% | 6.4만 |
|---|
| 2025.12.26 | ₩18,056 | ₩18,176 | ₩18,056 | ₩18,123 | +0.37% | 7.7만 |
|---|
| 2025.12.24 | ₩18,016 | ₩18,083 | ₩18,003 | ₩18,043 | +0.15% | 3.5만 |
|---|
| 2025.12.23 | ₩18,003 | ₩18,136 | ₩18,003 | ₩18,029 | +0.15% | 8만 |
|---|
| 2025.12.22 | ₩18,149 | ₩18,189 | ₩18,069 | ₩18,176 | +0.15% | 8.3만 |
|---|
| 2025.12.19 | ₩18,176 | ₩18,216 | ₩18,149 | ₩18,163 | -0.07% | 5.7만 |
|---|
| 2025.12.18 | ₩18,283 | ₩18,283 | ₩18,163 | ₩18,203 | -0.44% | 3.5만 |
|---|
| 2025.12.17 | ₩18,149 | ₩18,203 | ₩18,149 | ₩18,163 | +0.07% | 4만 |
|---|
| 2025.12.16 | ₩18,176 | ₩18,229 | ₩18,136 | ₩18,189 | +0.07% | 6.3만 |
|---|
| 2025.12.15 | ₩18,136 | ₩18,256 | ₩18,136 | ₩18,176 | +0.22% | 7.3만 |
|---|
| 2025.12.12 | ₩18,136 | ₩18,149 | ₩18,136 | ₩18,149 | +0.07% | 4.2만 |
|---|
| 2025.12.11 | ₩18,136 | ₩18,176 | ₩18,136 | ₩18,149 | +0.07% | 2.5만 |
|---|
| 2025.12.10 | ₩18,136 | ₩18,189 | ₩18,136 | ₩18,176 | +0.22% | 2.2만 |
|---|
| 2025.12.09 | ₩18,136 | ₩18,176 | ₩18,083 | ₩18,163 | +0.15% | 6만 |
|---|
| 2025.12.08 | ₩18,056 | ₩18,176 | ₩18,003 | ₩18,149 | +0.52% | 7.8만 |
|---|
| 2025.12.05 | ₩18,216 | ₩18,256 | ₩18,149 | ₩18,243 | +0.15% | 4.1만 |
|---|
| 2025.12.04 | ₩18,216 | ₩18,256 | ₩18,216 | ₩18,243 | +0.15% | 5.2만 |
|---|
| 2025.12.03 | ₩18,256 | ₩18,256 | ₩18,216 | ₩18,229 | -0.15% | 3.3만 |
|---|
| 2025.12.02 | ₩18,216 | ₩18,283 | ₩18,203 | ₩18,216 | 0.00% | 4만 |
|---|
| 2025.12.01 | ₩18,256 | ₩18,283 | ₩18,136 | ₩18,243 | -0.07% | 6.7만 |
|---|
| 2025.11.28 | ₩18,269 | ₩18,323 | ₩18,163 | ₩18,229 | -0.22% | 3.8만 |
|---|
| 2025.11.26 | ₩18,109 | ₩18,189 | ₩18,096 | ₩18,176 | +0.37% | 6.2만 |
|---|
| 2025.11.25 | ₩18,096 | ₩18,189 | ₩18,083 | ₩18,163 | +0.37% | 5.7만 |
|---|
| 2025.11.24 | ₩17,989 | ₩18,176 | ₩17,949 | ₩18,069 | +0.44% | 9.1만 |
|---|
| 2025.11.21 | ₩18,149 | ₩18,149 | ₩17,936 | ₩18,003 | -0.81% | 6만 |
|---|
| 2025.11.20 | ₩18,376 | ₩18,376 | ₩18,029 | ₩18,096 | -1.52% | 10.7만 |
|---|
| 2025.11.19 | ₩18,416 | ₩18,510 | ₩18,416 | ₩18,470 | +0.29% | 2.5만 |
|---|
| 2025.11.18 | ₩18,416 | ₩18,563 | ₩18,336 | ₩18,470 | +0.29% | 3.9만 |
|---|
| 2025.11.17 | ₩18,590 | ₩18,590 | ₩18,390 | ₩18,483 | -0.57% | 2.4만 |
|---|
| 2025.11.14 | ₩18,416 | ₩18,656 | ₩18,416 | ₩18,656 | +1.30% | 2.9만 |
|---|
| 2025.11.13 | ₩18,430 | ₩18,656 | ₩18,416 | ₩18,470 | +0.22% | 4.5만 |
|---|
| 2025.11.12 | ₩18,456 | ₩18,550 | ₩18,456 | ₩18,470 | +0.07% | 3.7만 |
|---|
| 2025.11.11 | ₩18,470 | ₩18,590 | ₩18,443 | ₩18,470 | 0.00% | 1.2만 |
|---|
| 2025.11.10 | ₩18,430 | ₩18,563 | ₩18,430 | ₩18,496 | +0.36% | 2.6만 |
|---|
| 2025.11.07 | ₩18,443 | ₩18,590 | ₩18,376 | ₩18,483 | +0.22% | 2.5만 |
|---|
| 2025.11.06 | ₩18,430 | ₩18,496 | ₩18,363 | ₩18,470 | +0.22% | 2.8만 |
|---|
| 2025.11.05 | ₩18,390 | ₩18,523 | ₩18,363 | ₩18,470 | +0.44% | 2.4만 |
|---|
| 2025.11.04 | ₩18,403 | ₩18,510 | ₩18,403 | ₩18,470 | +0.36% | 2.1만 |
|---|
| 2025.11.03 | ₩18,496 | ₩18,510 | ₩18,376 | ₩18,470 | -0.14% | 5.9만 |
|---|
| 2025.10.31 | ₩18,630 | ₩18,630 | ₩18,430 | ₩18,496 | -0.72% | 2.9만 |
|---|
| 2025.10.30 | ₩18,456 | ₩18,523 | ₩18,376 | ₩18,523 | +0.36% | 3.8만 |
|---|
| 2025.10.29 | ₩18,430 | ₩18,550 | ₩18,363 | ₩18,496 | +0.36% | 3.8만 |
|---|
| 2025.10.28 | ₩18,456 | ₩18,483 | ₩18,336 | ₩18,470 | +0.07% | 11.1만 |
|---|
| 2025.10.27 | ₩18,416 | ₩18,483 | ₩18,363 | ₩18,470 | +0.29% | 6.7만 |
|---|
| 2025.10.24 | ₩18,350 | ₩18,483 | ₩18,336 | ₩18,470 | +0.65% | 4.6만 |
|---|
| 2025.10.23 | ₩18,376 | ₩18,550 | ₩18,376 | ₩18,496 | +0.65% | 3.8만 |
|---|
| 2025.10.22 | ₩18,443 | ₩18,510 | ₩18,443 | ₩18,470 | +0.14% | 1.9만 |
|---|
| 2025.10.21 | ₩18,390 | ₩18,523 | ₩18,390 | ₩18,510 | +0.65% | 3.3만 |
|---|
| 2025.10.20 | ₩18,376 | ₩18,523 | ₩18,376 | ₩18,470 | +0.51% | 3.2만 |
|---|
| 2025.10.17 | ₩18,456 | ₩18,483 | ₩18,283 | ₩18,470 | +0.07% | 18만 |
|---|
| 2025.10.16 | ₩18,456 | ₩18,483 | ₩18,336 | ₩18,470 | +0.07% | 6.8만 |
|---|
| 2025.10.15 | ₩18,523 | ₩18,616 | ₩18,403 | ₩18,470 | -0.29% | 4.2만 |
|---|
| 2025.10.14 | ₩18,523 | ₩18,616 | ₩18,523 | ₩18,550 | +0.14% | 1.8만 |
|---|
| 2025.10.13 | ₩18,550 | ₩18,670 | ₩18,443 | ₩18,603 | +0.29% | 4.6만 |
|---|
| 2025.10.10 | ₩18,470 | ₩18,523 | ₩18,363 | ₩18,483 | +0.07% | 7.4만 |
|---|
