시장 데이터를 불러오는 중
전체 종목
Blackstone Secured Lending Fund Common Shares of Beneficial Interest 과거 주가
Blackstone Secured Lending Fund Common Shares of Beneficial Interest · BXSL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackstone Secured Lending Fund Common Shares of Beneficial Interest · BXSL · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,248 | ₩32,328 | ₩31,826 | ₩31,927 | -1.00% | 113.7만 |
| 2026.10.08 | ₩31,311 | ₩32,274 | ₩31,311 | ₩32,261 | +3.03% | 121.3만 |
| 2026.10.07 | ₩31,311 | ₩31,485 | ₩31,003 | ₩31,431 | +0.38% | 234.3만 |
| 2026.10.06 | ₩31,539 | ₩31,739 | ₩31,398 | ₩31,472 | -0.21% | 181.4만 |
| 2026.10.05 | ₩31,739 | ₩32,114 | ₩31,391 | ₩31,472 | -0.84% | 164.1만 |
| 2026.10.02 | ₩32,007 | ₩32,188 | ₩31,458 | ₩31,592 | -1.30% | 181.2만 |
| 2026.10.01 | ₩32,060 | ₩32,087 | ₩31,405 | ₩32,007 | -0.17% | 203.3만 |
| 2026.09.30 | ₩32,114 | ₩32,448 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,833 |
| ₩32,087 |
| -0.08% |
| 317.8만 |
| 2026.09.29 | ₩32,743 | ₩33,211 | ₩32,703 | ₩32,957 | +0.65% | 141.5만 |
|---|
| 2026.09.28 | ₩32,903 | ₩32,957 | ₩32,422 | ₩32,636 | -0.81% | 204.1만 |
|---|
| 2026.09.25 | ₩32,850 | ₩33,084 | ₩32,689 | ₩32,997 | +0.45% | 107.2만 |
|---|
| 2026.09.24 | ₩32,970 | ₩33,064 | ₩32,596 | ₩32,903 | -0.20% | 143.1만 |
|---|
| 2026.09.23 | ₩33,117 | ₩33,184 | ₩32,863 | ₩32,930 | -0.57% | 106.4만 |
|---|
| 2026.09.22 | ₩33,506 | ₩33,539 | ₩33,077 | ₩33,077 | -1.28% | 88.3만 |
|---|
| 2026.09.21 | ₩33,318 | ₩33,519 | ₩33,225 | ₩33,398 | +0.24% | 119.1만 |
|---|
| 2026.09.18 | ₩33,813 | ₩33,900 | ₩33,211 | ₩33,238 | -1.70% | 124.7만 |
|---|
| 2026.09.17 | ₩33,519 | ₩34,148 | ₩33,412 | ₩33,880 | +1.08% | 156.4만 |
|---|
| 2026.09.16 | ₩33,184 | ₩33,398 | ₩32,925 | ₩33,291 | +0.32% | 116.7만 |
|---|
| 2026.09.15 | ₩32,836 | ₩33,352 | ₩32,820 | ₩33,171 | +1.02% | 127.1만 |
|---|
| 2026.09.14 | ₩32,743 | ₩33,097 | ₩32,703 | ₩32,984 | +0.74% | 121.5만 |
|---|
| 2026.09.11 | ₩32,582 | ₩32,863 | ₩32,422 | ₩32,663 | +0.25% | 121.5만 |
|---|
| 2026.09.10 | ₩32,729 | ₩32,796 | ₩32,382 | ₩32,462 | -0.82% | 174.3만 |
|---|
| 2026.09.09 | ₩32,743 | ₩32,850 | ₩32,489 | ₩32,676 | -0.20% | 134.6만 |
|---|
| 2026.09.08 | ₩33,104 | ₩33,408 | ₩32,756 | ₩32,770 | -1.01% | 151.1만 |
|---|
| 2026.09.04 | ₩32,836 | ₩33,398 | ₩32,823 | ₩33,077 | +0.73% | 96.2만 |
|---|
| 2026.09.03 | ₩33,158 | ₩33,439 | ₩32,609 | ₩33,010 | -0.44% | 89.2만 |
|---|
| 2026.09.02 | ₩33,037 | ₩33,278 | ₩32,883 | ₩33,024 | -0.04% | 103.5만 |
|---|
| 2026.09.01 | ₩33,398 | ₩33,679 | ₩33,024 | ₩33,024 | -1.12% | 104.1만 |
|---|
| 2026.08.31 | ₩33,037 | ₩33,773 | ₩33,024 | ₩33,465 | +1.30% | 214.6만 |
|---|
| 2026.08.28 | ₩33,051 | ₩33,398 | ₩33,051 | ₩33,117 | +0.20% | 144.1만 |
|---|
| 2026.08.27 | ₩33,318 | ₩33,452 | ₩32,944 | ₩33,104 | -0.64% | 125.9만 |
|---|
| 2026.08.26 | ₩33,225 | ₩33,586 | ₩33,147 | ₩33,358 | +0.40% | 101만 |
|---|
| 2026.08.25 | ₩33,385 | ₩33,425 | ₩33,091 | ₩33,225 | -0.48% | 130.7만 |
|---|
| 2026.08.24 | ₩33,158 | ₩33,499 | ₩32,917 | ₩33,439 | +0.85% | 150.9만 |
|---|
| 2026.08.21 | ₩33,144 | ₩33,358 | ₩32,977 | ₩33,131 | -0.04% | 101.4만 |
|---|
| 2026.08.20 | ₩32,863 | ₩33,131 | ₩32,796 | ₩33,010 | +0.45% | 105.4만 |
|---|
| 2026.08.19 | ₩32,636 | ₩33,017 | ₩32,636 | ₩32,863 | +0.70% | 126.4만 |
|---|
| 2026.08.18 | ₩32,395 | ₩32,716 | ₩32,355 | ₩32,582 | +0.58% | 107.5만 |
|---|
| 2026.08.17 | ₩32,663 | ₩32,823 | ₩32,395 | ₩32,395 | -0.82% | 140.4만 |
|---|
| 2026.08.14 | ₩33,452 | ₩33,546 | ₩33,024 | ₩33,024 | -1.28% | 203만 |
|---|
| 2026.08.13 | ₩32,663 | ₩33,512 | ₩32,649 | ₩33,465 | +2.46% | 207.7만 |
|---|
| 2026.08.12 | ₩32,703 | ₩32,836 | ₩32,328 | ₩32,663 | -0.12% | 113.8만 |
|---|
| 2026.08.11 | ₩32,542 | ₩32,930 | ₩32,315 | ₩32,676 | +0.41% | 137.2만 |
|---|
| 2026.08.10 | ₩32,703 | ₩32,703 | ₩32,181 | ₩32,529 | -0.53% | 156.7만 |
|---|
| 2026.08.07 | ₩31,552 | ₩32,903 | ₩31,539 | ₩32,836 | +4.07% | 209.1만 |
|---|
| 2026.08.06 | ₩31,525 | ₩32,489 | ₩31,472 | ₩32,315 | +2.50% | 268.4만 |
|---|
| 2026.08.05 | ₩31,913 | ₩31,964 | ₩31,097 | ₩31,231 | -2.14% | 161.7만 |
|---|
| 2026.08.04 | ₩31,258 | ₩31,967 | ₩31,244 | ₩31,820 | +1.80% | 151.7만 |
|---|
| 2026.08.03 | ₩30,990 | ₩31,666 | ₩30,977 | ₩31,512 | +1.68% | 160.1만 |
|---|
| 2026.07.31 | ₩30,803 | ₩31,157 | ₩30,803 | ₩30,910 | +0.35% | 104.9만 |
|---|
| 2026.07.30 | ₩30,910 | ₩31,110 | ₩30,388 | ₩30,990 | +0.26% | 234.8만 |
|---|
| 2026.07.29 | ₩31,177 | ₩31,271 | ₩30,769 | ₩30,816 | -1.16% | 130.6만 |
|---|
| 2026.07.28 | ₩30,829 | ₩31,217 | ₩30,776 | ₩31,204 | +1.22% | 191.3만 |
|---|
| 2026.07.27 | ₩31,003 | ₩31,217 | ₩30,776 | ₩30,776 | -0.73% | 223.8만 |
|---|
| 2026.07.24 | ₩31,003 | ₩31,405 | ₩30,829 | ₩31,097 | +0.30% | 170.6만 |
|---|
| 2026.07.23 | ₩31,084 | ₩31,097 | ₩30,662 | ₩30,950 | -0.43% | 174.4만 |
|---|
| 2026.07.22 | ₩31,445 | ₩31,565 | ₩30,970 | ₩31,097 | -1.11% | 122.4만 |
|---|
| 2026.07.21 | ₩31,485 | ₩31,779 | ₩31,304 | ₩31,338 | -0.47% | 112.5만 |
|---|
| 2026.07.20 | ₩31,833 | ₩31,967 | ₩31,191 | ₩31,391 | -1.39% | 135.5만 |
|---|
| 2026.07.17 | ₩32,274 | ₩32,596 | ₩31,753 | ₩31,873 | -1.24% | 131.3만 |
|---|
| 2026.07.16 | ₩31,579 | ₩32,368 | ₩31,425 | ₩32,368 | +2.50% | 203.1만 |
|---|
| 2026.07.15 | ₩31,539 | ₩31,873 | ₩31,391 | ₩31,498 | -0.13% | 171.3만 |
|---|
| 2026.07.14 | ₩31,391 | ₩31,579 | ₩31,231 | ₩31,418 | +0.09% | 91.9만 |
|---|
| 2026.07.13 | ₩31,365 | ₩31,779 | ₩31,157 | ₩31,271 | -0.30% | 141만 |
|---|
| 2026.07.10 | ₩31,110 | ₩31,632 | ₩31,110 | ₩31,365 | +0.82% | 105.5만 |
|---|
| 2026.07.09 | ₩30,963 | ₩31,097 | ₩30,754 | ₩30,910 | -0.17% | 108.2만 |
|---|
| 2026.07.08 | ₩31,124 | ₩31,217 | ₩30,843 | ₩30,923 | -0.64% | 130.3만 |
|---|
| 2026.07.07 | ₩31,217 | ₩31,552 | ₩30,910 | ₩31,084 | -0.43% | 169.5만 |
|---|
| 2026.07.06 | ₩31,806 | ₩31,988 | ₩31,003 | ₩31,057 | -2.36% | 382.7만 |
|---|
| 2026.07.02 | ₩32,114 | ₩32,155 | ₩31,525 | ₩31,806 | -0.96% | 185.5만 |
|---|
| 2026.07.01 | ₩31,846 | ₩32,234 | ₩31,739 | ₩31,913 | +0.21% | 146.3만 |
|---|
| 2026.06.30 | ₩31,913 | ₩32,208 | ₩31,646 | ₩31,726 | -0.59% | 258.4만 |
|---|
| 2026.06.29 | ₩32,248 | ₩33,064 | ₩32,154 | ₩32,944 | +2.16% | 175.8만 |
|---|
| 2026.06.26 | ₩32,047 | ₩32,649 | ₩32,000 | ₩32,101 | +0.17% | 205.4만 |
|---|
| 2026.06.25 | ₩31,793 | ₩32,060 | ₩31,686 | ₩32,060 | +0.84% | 126만 |
|---|
| 2026.06.24 | ₩31,646 | ₩32,047 | ₩31,398 | ₩31,712 | +0.21% | 172.2만 |
|---|
| 2026.06.23 | ₩31,284 | ₩31,759 | ₩31,084 | ₩31,619 | +1.07% | 155.4만 |
|---|
| 2026.06.22 | ₩31,565 | ₩31,927 | ₩31,057 | ₩31,070 | -1.57% | 197.7만 |
|---|
| 2026.06.18 | ₩31,579 | ₩31,793 | ₩31,324 | ₩31,592 | +0.04% | 428.2만 |
|---|
| 2026.06.17 | ₩31,900 | ₩32,101 | ₩31,331 | ₩31,431 | -1.47% | 163만 |
|---|
| 2026.06.16 | ₩31,873 | ₩32,101 | ₩31,820 | ₩31,846 | -0.08% | 136.4만 |
|---|
| 2026.06.15 | ₩32,074 | ₩32,462 | ₩31,679 | ₩31,793 | -0.88% | 180.6만 |
|---|
| 2026.06.12 | ₩32,114 | ₩32,197 | ₩31,726 | ₩31,913 | -0.62% | 119.9만 |
|---|
| 2026.06.11 | ₩32,087 | ₩32,321 | ₩31,833 | ₩31,980 | -0.33% | 156.7만 |
|---|
| 2026.06.10 | ₩32,047 | ₩32,462 | ₩31,866 | ₩32,020 | -0.08% | 248.5만 |
|---|
| 2026.06.09 | ₩31,438 | ₩32,067 | ₩31,378 | ₩32,060 | +1.98% | 136.8만 |
|---|
| 2026.06.08 | ₩31,244 | ₩31,565 | ₩30,977 | ₩31,311 | +0.21% | 162.4만 |
|---|
| 2026.06.05 | ₩31,846 | ₩31,864 | ₩31,485 | ₩31,539 | -0.97% | 103.4만 |
|---|
| 2026.06.04 | ₩31,418 | ₩31,960 | ₩31,378 | ₩31,846 | +1.36% | 120.7만 |
|---|
| 2026.06.03 | ₩31,512 | ₩31,525 | ₩30,970 | ₩31,124 | -1.23% | 182.8만 |
|---|
| 2026.06.02 | ₩31,846 | ₩32,047 | ₩31,739 | ₩31,779 | -0.21% | 114.9만 |
|---|
| 2026.06.01 | ₩31,766 | ₩32,181 | ₩31,659 | ₩31,980 | +0.67% | 179만 |
|---|
| 2026.05.29 | ₩31,351 | ₩32,107 | ₩31,311 | ₩31,753 | +1.28% | 149.2만 |
|---|
| 2026.05.28 | ₩31,445 | ₩31,779 | ₩31,418 | ₩31,485 | +0.13% | 124만 |
|---|
| 2026.05.27 | ₩31,712 | ₩32,034 | ₩31,525 | ₩31,619 | -0.30% | 140.6만 |
|---|
| 2026.05.26 | ₩31,378 | ₩31,960 | ₩31,324 | ₩31,686 | +0.98% | 170.5만 |
|---|
| 2026.05.22 | ₩31,846 | ₩31,940 | ₩31,137 | ₩31,217 | -1.97% | 147.5만 |
|---|
| 2026.05.21 | ₩31,632 | ₩31,956 | ₩31,445 | ₩31,512 | -0.38% | 145.8만 |
|---|
| 2026.05.20 | ₩31,498 | ₩31,860 | ₩31,338 | ₩31,739 | +0.76% | 158.9만 |
|---|
| 2026.05.19 | ₩31,806 | ₩31,853 | ₩31,324 | ₩31,485 | -1.01% | 191.4만 |
|---|
| 2026.05.18 | ₩32,087 | ₩32,087 | ₩31,579 | ₩31,672 | -1.29% | 324.3만 |
|---|
| 2026.05.15 | ₩32,167 | ₩32,395 | ₩31,940 | ₩32,141 | -0.08% | 208.5만 |
|---|
| 2026.05.14 | ₩31,967 | ₩32,388 | ₩31,894 | ₩32,261 | +0.92% | 135.4만 |
|---|
| 2026.05.13 | ₩31,605 | ₩32,054 | ₩31,605 | ₩31,753 | +0.47% | 189만 |
|---|
| 2026.05.12 | ₩31,726 | ₩31,940 | ₩31,458 | ₩31,806 | +0.25% | 265.1만 |
|---|
| 2026.05.11 | ₩32,114 | ₩32,221 | ₩31,585 | ₩31,605 | -1.58% | 277.3만 |
|---|
| 2026.05.08 | ₩32,689 | ₩32,689 | ₩31,686 | ₩32,355 | -1.02% | 286.5만 |
|---|
| 2026.05.07 | ₩32,007 | ₩32,830 | ₩31,572 | ₩32,596 | +1.84% | 514.3만 |
|---|
| 2026.05.06 | ₩33,506 | ₩33,506 | ₩32,756 | ₩32,850 | -1.96% | 235.7만 |
|---|
| 2026.05.05 | ₩33,104 | ₩33,465 | ₩32,622 | ₩33,372 | +0.81% | 188.6만 |
|---|
| 2026.05.04 | ₩33,171 | ₩33,366 | ₩32,930 | ₩33,077 | -0.28% | 176.8만 |
|---|
| 2026.05.01 | ₩33,479 | ₩33,840 | ₩33,305 | ₩33,372 | -0.32% | 368.4만 |
|---|
| 2026.04.30 | ₩32,114 | ₩33,480 | ₩31,953 | ₩33,184 | +3.33% | 376.4만 |
|---|
| 2026.04.29 | ₩32,181 | ₩32,214 | ₩31,672 | ₩32,034 | -0.46% | 201.4만 |
|---|
| 2026.04.28 | ₩31,913 | ₩32,141 | ₩31,552 | ₩32,047 | +0.42% | 226.1만 |
|---|
| 2026.04.27 | ₩31,405 | ₩31,907 | ₩31,324 | ₩31,820 | +1.32% | 232.8만 |
|---|
| 2026.04.24 | ₩31,753 | ₩32,101 | ₩31,211 | ₩31,311 | -1.39% | 362.4만 |
|---|
| 2026.04.23 | ₩32,047 | ₩32,328 | ₩31,599 | ₩31,739 | -0.96% | 377.1만 |
|---|
| 2026.04.22 | ₩32,569 | ₩33,091 | ₩32,134 | ₩32,315 | -0.78% | 332.3만 |
|---|
| 2026.04.21 | ₩33,465 | ₩33,492 | ₩32,261 | ₩32,341 | -3.36% | 264.5만 |
|---|
| 2026.04.20 | ₩32,984 | ₩33,214 | ₩32,903 | ₩33,104 | +0.37% | 234만 |
|---|
| 2026.04.17 | ₩32,984 | ₩33,432 | ₩32,790 | ₩33,010 | +0.08% | 267.5만 |
|---|
| 2026.04.16 | ₩33,184 | ₩33,218 | ₩32,649 | ₩32,836 | -1.05% | 274.2만 |
|---|
| 2026.04.15 | ₩32,382 | ₩33,278 | ₩32,382 | ₩33,144 | +2.36% | 306.9만 |
|---|
| 2026.04.14 | ₩31,806 | ₩32,402 | ₩31,806 | ₩32,301 | +1.56% | 212.1만 |
|---|
| 2026.04.13 | ₩30,883 | ₩31,699 | ₩30,809 | ₩31,632 | +2.43% | 240.7만 |
|---|
| 2026.04.10 | ₩30,910 | ₩31,207 | ₩30,749 | ₩30,950 | +0.13% | 180.2만 |
|---|
| 2026.04.09 | ₩30,629 | ₩30,783 | ₩30,067 | ₩30,749 | +0.39% | 440.1만 |
|---|
| 2026.04.08 | ₩32,395 | ₩32,475 | ₩30,843 | ₩30,923 | -4.54% | 333.1만 |
|---|
| 2026.04.07 | ₩32,114 | ₩32,422 | ₩31,692 | ₩31,712 | -1.25% | 164.9만 |
|---|
| 2026.04.06 | ₩31,753 | ₩32,382 | ₩31,632 | ₩32,274 | +1.64% | 175.3만 |
|---|
| 2026.04.02 | ₩30,843 | ₩31,833 | ₩30,829 | ₩31,806 | +3.12% | 233.6만 |
|---|
| 2026.04.01 | ₩31,753 | ₩31,779 | ₩30,910 | ₩31,217 | -1.69% | 216.3만 |
|---|
| 2026.03.31 | ₩31,365 | ₩31,833 | ₩30,829 | ₩31,699 | +1.07% | 330.3만 |
|---|
| 2026.03.30 | ₩31,552 | ₩32,208 | ₩31,539 | ₩31,833 | +0.89% | 214.7만 |
|---|
| 2026.03.27 | ₩31,953 | ₩32,087 | ₩31,365 | ₩31,458 | -1.55% | 232.1만 |
|---|
| 2026.03.26 | ₩32,274 | ₩32,863 | ₩31,967 | ₩32,127 | -0.46% | 199.4만 |
|---|
| 2026.03.25 | ₩32,515 | ₩32,850 | ₩31,927 | ₩32,301 | -0.66% | 180.6만 |
|---|
| 2026.03.24 | ₩32,382 | ₩32,529 | ₩32,047 | ₩32,234 | -0.45% | 220.6만 |
|---|
| 2026.03.23 | ₩32,301 | ₩32,944 | ₩31,927 | ₩32,716 | +1.28% | 210.4만 |
|---|
| 2026.03.20 | ₩32,529 | ₩32,754 | ₩31,726 | ₩31,793 | -2.26% | 705.6만 |
|---|
| 2026.03.19 | ₩32,382 | ₩32,756 | ₩32,274 | ₩32,529 | +0.45% | 219.7만 |
|---|
| 2026.03.18 | ₩32,462 | ₩33,117 | ₩32,462 | ₩32,555 | +0.29% | 215.2만 |
|---|
| 2026.03.17 | ₩31,739 | ₩32,810 | ₩31,686 | ₩32,743 | +3.16% | 324.1만 |
|---|
| 2026.03.16 | ₩31,539 | ₩31,779 | ₩31,217 | ₩31,485 | -0.17% | 270.7만 |
|---|
| 2026.03.13 | ₩31,953 | ₩32,181 | ₩31,411 | ₩31,646 | -0.96% | 319.2만 |
|---|
| 2026.03.12 | ₩31,967 | ₩32,234 | ₩31,686 | ₩31,726 | -0.75% | 279.6만 |
|---|
| 2026.03.11 | ₩32,047 | ₩32,435 | ₩31,592 | ₩32,101 | +0.17% | 289.7만 |
|---|
| 2026.03.10 | ₩32,114 | ₩32,448 | ₩31,913 | ₩32,060 | -0.17% | 298.7만 |
|---|
| 2026.03.09 | ₩31,405 | ₩32,261 | ₩31,231 | ₩32,221 | +2.60% | 364.6만 |
|---|
| 2026.03.06 | ₩31,846 | ₩32,261 | ₩31,605 | ₩31,873 | +0.08% | 322.8만 |
|---|
| 2026.03.05 | ₩32,515 | ₩33,291 | ₩32,087 | ₩32,114 | -1.23% | 244.8만 |
|---|
| 2026.03.04 | ₩32,917 | ₩33,024 | ₩32,382 | ₩32,649 | -0.81% | 240.2만 |
|---|
| 2026.03.03 | ₩31,766 | ₩32,930 | ₩31,652 | ₩32,555 | +2.49% | 318만 |
|---|
| 2026.03.02 | ₩31,472 | ₩32,529 | ₩31,177 | ₩32,368 | +2.85% | 331.2만 |
|---|
| 2026.02.27 | ₩32,315 | ₩32,321 | ₩31,659 | ₩31,953 | -1.12% | 261.4만 |
|---|
| 2026.02.26 | ₩32,783 | ₩32,877 | ₩32,101 | ₩32,689 | -0.29% | 285.7만 |
|---|
| 2026.02.25 | ₩32,422 | ₩32,997 | ₩31,940 | ₩32,984 | +1.73% | 328만 |
|---|
| 2026.02.24 | ₩31,539 | ₩32,261 | ₩31,525 | ₩31,900 | +1.15% | 266.4만 |
|---|
| 2026.02.23 | ₩31,632 | ₩32,074 | ₩31,191 | ₩31,539 | -0.30% | 339.1만 |
|---|
| 2026.02.20 | ₩31,886 | ₩32,114 | ₩31,338 | ₩31,726 | -0.50% | 341.1만 |
|---|
| 2026.02.19 | ₩32,649 | ₩32,796 | ₩31,699 | ₩31,993 | -2.01% | 369.8만 |
|---|
| 2026.02.18 | ₩32,515 | ₩32,930 | ₩32,154 | ₩32,823 | +0.95% | 172.5만 |
|---|
| 2026.02.17 | ₩32,890 | ₩33,211 | ₩32,181 | ₩32,422 | -1.42% | 330.3만 |
|---|
| 2026.02.13 | ₩33,332 | ₩33,539 | ₩32,830 | ₩32,944 | -1.16% | 244.4만 |
|---|
| 2026.02.12 | ₩33,867 | ₩34,308 | ₩33,412 | ₩33,613 | -0.75% | 183.8만 |
|---|
| 2026.02.11 | ₩34,389 | ₩34,456 | ₩33,626 | ₩33,827 | -1.63% | 170.1만 |
|---|
| 2026.02.10 | ₩33,773 | ₩34,482 | ₩33,666 | ₩34,349 | +1.70% | 183.9만 |
|---|
| 2026.02.09 | ₩33,278 | ₩33,813 | ₩32,984 | ₩33,720 | +1.33% | 292.4만 |
|---|
| 2026.02.06 | ₩32,930 | ₩33,439 | ₩32,770 | ₩33,305 | +1.14% | 238.4만 |
|---|
| 2026.02.05 | ₩33,278 | ₩33,278 | ₩32,422 | ₩32,836 | -1.33% | 353만 |
|---|
| 2026.02.04 | ₩32,770 | ₩33,358 | ₩32,422 | ₩33,345 | +1.76% | 395.3만 |
|---|
| 2026.02.03 | ₩33,659 | ₩33,659 | ₩32,341 | ₩32,770 | -2.64% | 401.3만 |
|---|
| 2026.02.02 | ₩34,121 | ₩34,134 | ₩32,984 | ₩33,586 | -1.57% | 428.9만 |
|---|
| 2026.01.30 | ₩34,656 | ₩34,763 | ₩34,228 | ₩34,335 | -0.93% | 169.5만 |
|---|
| 2026.01.29 | ₩34,951 | ₩35,159 | ₩34,549 | ₩34,710 | -0.69% | 145.3만 |
|---|
| 2026.01.28 | ₩35,138 | ₩35,459 | ₩34,810 | ₩34,844 | -0.84% | 126.1만 |
|---|
| 2026.01.27 | ₩34,710 | ₩35,406 | ₩34,616 | ₩35,138 | +1.23% | 218.4만 |
|---|
| 2026.01.26 | ₩34,884 | ₩35,031 | ₩34,522 | ₩34,830 | -0.15% | 247.7만 |
|---|
| 2026.01.23 | ₩35,593 | ₩35,763 | ₩34,790 | ₩34,937 | -1.84% | 266.9만 |
|---|
| 2026.01.22 | ₩35,459 | ₩36,048 | ₩35,459 | ₩35,713 | +0.72% | 193.9만 |
|---|
| 2026.01.21 | ₩34,924 | ₩35,553 | ₩34,924 | ₩35,406 | +1.38% | 149.5만 |
|---|
| 2026.01.20 | ₩35,151 | ₩35,151 | ₩34,656 | ₩34,897 | -0.72% | 159.9만 |
|---|
| 2026.01.16 | ₩35,165 | ₩35,660 | ₩34,830 | ₩35,473 | +0.88% | 203만 |
|---|
| 2026.01.15 | ₩35,178 | ₩35,372 | ₩34,790 | ₩35,285 | +0.30% | 141.3만 |
|---|
| 2026.01.14 | ₩34,603 | ₩35,071 | ₩34,201 | ₩35,058 | +1.31% | 180.1만 |
|---|
| 2026.01.13 | ₩34,991 | ₩35,084 | ₩34,282 | ₩34,522 | -1.34% | 184.4만 |
|---|
| 2026.01.12 | ₩35,084 | ₩35,218 | ₩34,817 | ₩34,884 | -0.57% | 113.6만 |
|---|
| 2026.01.09 | ₩35,432 | ₩35,566 | ₩34,924 | ₩35,165 | -0.76% | 129.4만 |
|---|
| 2026.01.08 | ₩34,175 | ₩35,473 | ₩34,148 | ₩35,258 | +3.17% | 199.2만 |
|---|
| 2026.01.07 | ₩35,218 | ₩35,406 | ₩34,014 | ₩34,201 | -2.89% | 337.4만 |
|---|
| 2026.01.06 | ₩36,101 | ₩36,182 | ₩35,258 | ₩35,553 | -1.52% | 147.2만 |
|---|
| 2026.01.05 | ₩35,927 | ₩36,215 | ₩35,580 | ₩36,101 | +0.48% | 190.1만 |
|---|
| 2026.01.02 | ₩35,312 | ₩35,747 | ₩34,857 | ₩35,566 | +0.72% | 179.1만 |
|---|
| 2025.12.31 | ₩35,299 | ₩35,593 | ₩35,031 | ₩35,232 | -0.19% | 296.7만 |
|---|
| 2025.12.30 | ₩36,289 | ₩36,570 | ₩36,275 | ₩36,396 | +0.29% | 172.3만 |
|---|
| 2025.12.29 | ₩36,262 | ₩36,784 | ₩36,249 | ₩36,289 | +0.07% | 204.1만 |
|---|
| 2025.12.26 | ₩36,128 | ₩36,503 | ₩36,128 | ₩36,449 | +0.89% | 121만 |
|---|
| 2025.12.24 | ₩35,981 | ₩36,249 | ₩35,887 | ₩36,235 | +0.71% | 74.3만 |
|---|
| 2025.12.23 | ₩36,302 | ₩36,436 | ₩35,927 | ₩36,021 | -0.77% | 162.2만 |
|---|
| 2025.12.22 | ₩36,663 | ₩36,770 | ₩36,142 | ₩36,275 | -1.06% | 193.9만 |
|---|
| 2025.12.19 | ₩36,677 | ₩36,942 | ₩36,396 | ₩36,623 | -0.15% | 807.8만 |
|---|
| 2025.12.18 | ₩37,011 | ₩37,373 | ₩36,690 | ₩36,811 | -0.54% | 212.7만 |
|---|
| 2025.12.17 | ₩37,266 | ₩37,620 | ₩37,058 | ₩37,118 | -0.39% | 193.2만 |
|---|
| 2025.12.16 | ₩37,613 | ₩37,868 | ₩37,118 | ₩37,252 | -0.96% | 205만 |
|---|
| 2025.12.15 | ₩38,135 | ₩38,256 | ₩37,413 | ₩37,613 | -1.37% | 185만 |
|---|
| 2025.12.12 | ₩37,720 | ₩38,015 | ₩37,580 | ₩37,694 | -0.07% | 99.3만 |
|---|
| 2025.12.11 | ₩37,975 | ₩38,175 | ₩37,506 | ₩37,573 | -1.06% | 118.1만 |
|---|
| 2025.12.10 | ₩38,042 | ₩38,225 | ₩37,894 | ₩37,921 | -0.32% | 149.6만 |
|---|
| 2025.12.09 | ₩37,854 | ₩38,068 | ₩37,667 | ₩37,988 | +0.35% | 133.5만 |
|---|
| 2025.12.08 | ₩37,935 | ₩38,102 | ₩37,774 | ₩37,828 | -0.28% | 109.2만 |
|---|
| 2025.12.05 | ₩37,720 | ₩38,242 | ₩37,613 | ₩37,881 | +0.43% | 148만 |
|---|
| 2025.12.04 | ₩37,600 | ₩37,868 | ₩37,506 | ₩37,814 | +0.57% | 151.9만 |
|---|
| 2025.12.03 | ₩36,864 | ₩37,587 | ₩36,857 | ₩37,587 | +1.96% | 137.5만 |
|---|
| 2025.12.02 | ₩37,266 | ₩37,266 | ₩36,382 | ₩36,717 | -1.47% | 178.2만 |
|---|
| 2025.12.01 | ₩36,797 | ₩37,221 | ₩36,777 | ₩36,944 | +0.40% | 136.4만 |
|---|
| 2025.11.28 | ₩37,065 | ₩37,225 | ₩36,825 | ₩36,918 | -0.40% | 71.2만 |
|---|
| 2025.11.26 | ₩36,610 | ₩37,045 | ₩36,518 | ₩36,784 | +0.48% | 145.3만 |
|---|
| 2025.11.25 | ₩35,994 | ₩36,590 | ₩35,914 | ₩36,449 | +1.26% | 151.7만 |
|---|
| 2025.11.24 | ₩35,566 | ₩35,968 | ₩35,339 | ₩35,954 | +1.09% | 131.4만 |
|---|
| 2025.11.21 | ₩34,857 | ₩35,753 | ₩34,777 | ₩35,526 | +1.92% | 144만 |
|---|
| 2025.11.20 | ₩35,379 | ₩35,753 | ₩34,536 | ₩34,991 | -1.10% | 256.8만 |
|---|
| 2025.11.19 | ₩35,058 | ₩35,700 | ₩34,977 | ₩35,205 | +0.42% | 131.5만 |
|---|
| 2025.11.18 | ₩34,830 | ₩35,325 | ₩34,532 | ₩35,178 | +1.00% | 145.8만 |
|---|
| 2025.11.17 | ₩35,526 | ₩35,708 | ₩35,071 | ₩35,071 | -1.28% | 182.3만 |
|---|
| 2025.11.14 | ₩35,566 | ₩35,780 | ₩35,272 | ₩35,673 | +0.30% | 132.6만 |
|---|
| 2025.11.13 | ₩35,580 | ₩35,941 | ₩35,352 | ₩35,620 | +0.11% | 175만 |
|---|
| 2025.11.12 | ₩35,753 | ₩36,021 | ₩35,620 | ₩35,820 | +0.19% | 147.7만 |
|---|
| 2025.11.11 | ₩35,473 | ₩35,820 | ₩35,258 | ₩35,660 | +0.53% | 149.2만 |
|---|
| 2025.11.10 | ₩35,820 | ₩36,208 | ₩35,339 | ₩35,593 | -0.64% | 186.2만 |
|---|
| 2025.11.07 | ₩34,630 | ₩35,513 | ₩34,549 | ₩35,446 | +2.36% | 192.7만 |
|---|
| 2025.11.06 | ₩35,044 | ₩35,539 | ₩34,723 | ₩34,737 | -0.88% | 158.4만 |
|---|
| 2025.11.05 | ₩35,084 | ₩35,232 | ₩34,589 | ₩34,977 | -0.31% | 136.4만 |
|---|
| 2025.11.04 | ₩35,125 | ₩35,325 | ₩34,844 | ₩35,084 | -0.11% | 145.5만 |
|---|
| 2025.11.03 | ₩35,325 | ₩35,439 | ₩34,790 | ₩35,352 | +0.08% | 123.4만 |
|---|
| 2025.10.31 | ₩35,325 | ₩35,506 | ₩34,977 | ₩35,379 | +0.15% | 148.1만 |
|---|
| 2025.10.30 | ₩36,061 | ₩36,128 | ₩35,018 | ₩35,312 | -2.08% | 207.1만 |
|---|
| 2025.10.29 | ₩36,262 | ₩36,623 | ₩36,044 | ₩36,168 | -0.26% | 171만 |
|---|
| 2025.10.28 | ₩36,128 | ₩36,556 | ₩36,075 | ₩36,342 | +0.59% | 168.4만 |
|---|
| 2025.10.27 | ₩35,994 | ₩36,262 | ₩35,728 | ₩36,142 | +0.41% | 161.1만 |
|---|
| 2025.10.24 | ₩35,780 | ₩36,463 | ₩35,707 | ₩35,861 | +0.22% | 243.6만 |
|---|
| 2025.10.23 | ₩35,419 | ₩35,968 | ₩35,379 | ₩35,566 | +0.42% | 216만 |
|---|
| 2025.10.22 | ₩35,379 | ₩35,713 | ₩35,058 | ₩35,325 | -0.15% | 182.3만 |
|---|
| 2025.10.21 | ₩34,790 | ₩35,593 | ₩34,737 | ₩35,379 | +1.69% | 208.7만 |
|---|
| 2025.10.20 | ₩34,884 | ₩34,897 | ₩34,322 | ₩34,723 | -0.46% | 203.7만 |
|---|
| 2025.10.17 | ₩34,656 | ₩34,897 | ₩34,382 | ₩34,737 | +0.23% | 300.8만 |
|---|
| 2025.10.16 | ₩35,513 | ₩35,526 | ₩34,549 | ₩34,750 | -2.15% | 231.1만 |
|---|
| 2025.10.15 | ₩35,473 | ₩35,820 | ₩35,258 | ₩35,406 | -0.19% | 248.7만 |
|---|
| 2025.10.14 | ₩34,509 | ₩35,432 | ₩34,390 | ₩35,339 | +2.40% | 307.7만 |
|---|
| 2025.10.13 | ₩33,787 | ₩34,777 | ₩33,720 | ₩34,777 | +2.93% | 350.4만 |
|---|
| 2025.10.10 | ₩33,867 | ₩33,987 | ₩33,251 | ₩33,479 | -1.15% | 383.9만 |
|---|