시장 데이터를 불러오는 중
전체 종목
First Trust Senior Loan Fund 과거 주가
First Trust Senior Loan Fund · FTSL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Senior Loan Fund · FTSL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,571 | ₩59,625 | ₩59,518 | ₩59,585 | +0.02% | 38.1만 |
| 2026.10.08 | ₩59,398 | ₩59,598 | ₩59,331 | ₩59,571 | +0.29% | 44.8만 |
| 2026.10.07 | ₩59,478 | ₩59,598 | ₩59,411 | ₩59,504 | +0.04% | 64만 |
| 2026.10.06 | ₩59,545 | ₩59,598 | ₩59,491 | ₩59,585 | +0.07% | 39.6만 |
| 2026.10.05 | ₩59,478 | ₩59,545 | ₩59,478 | ₩59,531 | +0.09% | 25.1만 |
| 2026.10.02 | ₩59,611 | ₩59,771 | ₩59,438 | ₩59,491 | -0.20% | 57.2만 |
| 2026.10.01 | ₩59,531 | ₩59,611 | ₩59,424 | ₩59,558 | +0.04% | 48.5만 |
| 2026.09.30 | ₩59,625 | ₩59,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,491 |
| -0.22% |
| 57.3만 |
| 2026.09.29 | ₩59,531 | ₩59,865 | ₩59,504 | ₩59,571 | +0.07% | 157.8만 |
|---|
| 2026.09.28 | ₩59,665 | ₩59,691 | ₩59,504 | ₩59,504 | -0.27% | 22.2만 |
|---|
| 2026.09.25 | ₩59,611 | ₩59,691 | ₩59,598 | ₩59,678 | +0.11% | 22.9만 |
|---|
| 2026.09.24 | ₩59,691 | ₩59,745 | ₩59,531 | ₩59,571 | -0.20% | 34.6만 |
|---|
| 2026.09.23 | ₩60,172 | ₩60,185 | ₩59,958 | ₩59,985 | -0.31% | 19.4만 |
|---|
| 2026.09.22 | ₩60,065 | ₩60,145 | ₩59,945 | ₩60,092 | +0.04% | 25.7만 |
|---|
| 2026.09.21 | ₩60,025 | ₩60,132 | ₩59,958 | ₩60,065 | +0.07% | 34만 |
|---|
| 2026.09.18 | ₩60,038 | ₩60,118 | ₩59,918 | ₩59,972 | -0.11% | 21.5만 |
|---|
| 2026.09.17 | ₩59,958 | ₩60,078 | ₩59,958 | ₩60,038 | +0.13% | 13.9만 |
|---|
| 2026.09.16 | ₩59,945 | ₩60,105 | ₩59,892 | ₩59,958 | +0.02% | 14.5만 |
|---|
| 2026.09.15 | ₩59,972 | ₩60,038 | ₩59,838 | ₩59,932 | -0.07% | 39.5만 |
|---|
| 2026.09.14 | ₩59,972 | ₩60,092 | ₩59,918 | ₩59,958 | -0.02% | 33.6만 |
|---|
| 2026.09.11 | ₩59,985 | ₩60,078 | ₩59,918 | ₩59,998 | +0.02% | 31.7만 |
|---|
| 2026.09.10 | ₩59,972 | ₩60,038 | ₩59,918 | ₩59,932 | -0.07% | 25.6만 |
|---|
| 2026.09.09 | ₩60,078 | ₩60,118 | ₩59,945 | ₩59,972 | -0.18% | 24.1만 |
|---|
| 2026.09.08 | ₩59,972 | ₩59,998 | ₩59,932 | ₩59,958 | -0.02% | 15.1만 |
|---|
| 2026.09.04 | ₩59,945 | ₩60,038 | ₩59,932 | ₩60,025 | +0.13% | 19.9만 |
|---|
| 2026.09.03 | ₩59,892 | ₩60,052 | ₩59,892 | ₩59,932 | +0.07% | 18.5만 |
|---|
| 2026.09.02 | ₩59,905 | ₩60,038 | ₩59,852 | ₩59,918 | +0.02% | 23.6만 |
|---|
| 2026.09.01 | ₩59,945 | ₩60,052 | ₩59,678 | ₩59,905 | -0.07% | 169.3만 |
|---|
| 2026.08.31 | ₩59,945 | ₩60,038 | ₩59,892 | ₩59,945 | 0.00% | 22.7만 |
|---|
| 2026.08.28 | ₩59,958 | ₩59,985 | ₩59,865 | ₩59,932 | -0.04% | 17.1만 |
|---|
| 2026.08.27 | ₩59,892 | ₩59,905 | ₩59,798 | ₩59,865 | -0.04% | 17.3만 |
|---|
| 2026.08.26 | ₩59,771 | ₩59,811 | ₩59,745 | ₩59,771 | 0.00% | 16.1만 |
|---|
| 2026.08.25 | ₩59,771 | ₩59,892 | ₩59,665 | ₩59,758 | -0.02% | 11.4만 |
|---|
| 2026.08.24 | ₩59,745 | ₩59,825 | ₩59,718 | ₩59,758 | +0.02% | 17.6만 |
|---|
| 2026.08.21 | ₩59,771 | ₩59,838 | ₩59,638 | ₩59,745 | -0.04% | 23.3만 |
|---|
| 2026.08.20 | ₩60,065 | ₩60,118 | ₩60,012 | ₩60,065 | 0.00% | 14.9만 |
|---|
| 2026.08.19 | ₩60,038 | ₩60,132 | ₩59,998 | ₩60,118 | +0.13% | 38.6만 |
|---|
| 2026.08.18 | ₩60,052 | ₩60,118 | ₩59,985 | ₩60,025 | -0.04% | 18.1만 |
|---|
| 2026.08.17 | ₩59,998 | ₩60,078 | ₩59,972 | ₩60,025 | +0.04% | 14.8만 |
|---|
| 2026.08.14 | ₩60,065 | ₩60,132 | ₩59,972 | ₩60,025 | -0.07% | 11.5만 |
|---|
| 2026.08.13 | ₩60,038 | ₩60,065 | ₩59,945 | ₩60,038 | 0.00% | 20.4만 |
|---|
| 2026.08.12 | ₩59,998 | ₩60,025 | ₩59,932 | ₩59,998 | 0.00% | 28.2만 |
|---|
| 2026.08.11 | ₩59,958 | ₩60,012 | ₩59,932 | ₩59,998 | +0.07% | 24만 |
|---|
| 2026.08.10 | ₩59,945 | ₩59,958 | ₩59,932 | ₩59,932 | -0.02% | 15.2만 |
|---|
| 2026.08.07 | ₩59,945 | ₩59,985 | ₩59,905 | ₩59,945 | 0.00% | 17.6만 |
|---|
| 2026.08.06 | ₩59,932 | ₩59,932 | ₩59,865 | ₩59,918 | -0.02% | 17.4만 |
|---|
| 2026.08.05 | ₩59,905 | ₩59,958 | ₩59,878 | ₩59,905 | 0.00% | 15만 |
|---|
| 2026.08.04 | ₩59,878 | ₩59,918 | ₩59,758 | ₩59,878 | 0.00% | 18.9만 |
|---|
| 2026.08.03 | ₩59,811 | ₩59,852 | ₩59,785 | ₩59,852 | +0.07% | 15.4만 |
|---|
| 2026.07.31 | ₩59,811 | ₩59,865 | ₩59,731 | ₩59,838 | +0.04% | 17.2만 |
|---|
| 2026.07.30 | ₩59,745 | ₩59,785 | ₩59,651 | ₩59,771 | +0.04% | 23.7만 |
|---|
| 2026.07.29 | ₩59,718 | ₩59,745 | ₩59,625 | ₩59,678 | -0.07% | 15.8만 |
|---|
| 2026.07.28 | ₩59,705 | ₩59,758 | ₩59,665 | ₩59,705 | 0.00% | 16.3만 |
|---|
| 2026.07.27 | ₩59,718 | ₩59,731 | ₩59,665 | ₩59,691 | -0.04% | 21.5만 |
|---|
| 2026.07.24 | ₩59,651 | ₩59,718 | ₩59,531 | ₩59,718 | +0.11% | 19.3만 |
|---|
| 2026.07.23 | ₩59,691 | ₩59,745 | ₩59,558 | ₩59,611 | -0.13% | 19.8만 |
|---|
| 2026.07.22 | ₩59,745 | ₩59,785 | ₩59,691 | ₩59,705 | -0.07% | 13.8만 |
|---|
| 2026.07.21 | ₩59,771 | ₩59,785 | ₩59,705 | ₩59,745 | -0.04% | 15.2만 |
|---|
| 2026.07.20 | ₩60,092 | ₩60,092 | ₩59,998 | ₩59,998 | -0.16% | 29.7만 |
|---|
| 2026.07.17 | ₩59,985 | ₩60,065 | ₩59,972 | ₩60,065 | +0.13% | 30.3만 |
|---|
| 2026.07.16 | ₩59,985 | ₩60,025 | ₩59,945 | ₩59,972 | -0.02% | 23.6만 |
|---|
| 2026.07.15 | ₩59,998 | ₩60,038 | ₩59,945 | ₩59,972 | -0.04% | 23.3만 |
|---|
| 2026.07.14 | ₩59,972 | ₩60,025 | ₩59,945 | ₩60,012 | +0.07% | 20만 |
|---|
| 2026.07.13 | ₩59,932 | ₩59,972 | ₩59,878 | ₩59,945 | +0.02% | 19만 |
|---|
| 2026.07.10 | ₩59,972 | ₩59,972 | ₩59,892 | ₩59,958 | -0.02% | 11.6만 |
|---|
| 2026.07.09 | ₩59,892 | ₩59,958 | ₩59,865 | ₩59,892 | 0.00% | 20.4만 |
|---|
| 2026.07.08 | ₩59,785 | ₩59,945 | ₩59,771 | ₩59,878 | +0.16% | 39.7만 |
|---|
| 2026.07.07 | ₩59,878 | ₩59,905 | ₩59,745 | ₩59,785 | -0.16% | 46.8만 |
|---|
| 2026.07.06 | ₩59,798 | ₩59,892 | ₩59,718 | ₩59,838 | +0.07% | 20.6만 |
|---|
| 2026.07.02 | ₩59,771 | ₩59,892 | ₩59,705 | ₩59,838 | +0.11% | 21만 |
|---|
| 2026.07.01 | ₩59,731 | ₩59,785 | ₩59,651 | ₩59,758 | +0.04% | 36.4만 |
|---|
| 2026.06.30 | ₩59,718 | ₩59,745 | ₩59,651 | ₩59,731 | +0.02% | 29.8만 |
|---|
| 2026.06.29 | ₩59,665 | ₩59,691 | ₩59,638 | ₩59,678 | +0.02% | 24.2만 |
|---|
| 2026.06.26 | ₩59,638 | ₩59,731 | ₩59,331 | ₩59,665 | +0.04% | 25.8만 |
|---|
| 2026.06.25 | ₩59,678 | ₩59,705 | ₩59,598 | ₩59,665 | -0.02% | 13.7만 |
|---|
| 2026.06.24 | ₩59,998 | ₩60,025 | ₩59,958 | ₩59,972 | -0.04% | 14.8만 |
|---|
| 2026.06.23 | ₩60,052 | ₩60,065 | ₩59,998 | ₩60,052 | 0.00% | 13만 |
|---|
| 2026.06.22 | ₩60,065 | ₩60,078 | ₩59,998 | ₩60,052 | -0.02% | 24.6만 |
|---|
| 2026.06.18 | ₩60,105 | ₩60,105 | ₩60,012 | ₩60,065 | -0.07% | 20.4만 |
|---|
| 2026.06.17 | ₩60,012 | ₩60,065 | ₩59,958 | ₩59,985 | -0.04% | 19.7만 |
|---|
| 2026.06.16 | ₩60,065 | ₩60,092 | ₩59,998 | ₩60,025 | -0.07% | 22.6만 |
|---|
| 2026.06.15 | ₩60,025 | ₩60,038 | ₩59,958 | ₩60,038 | +0.02% | 23만 |
|---|
| 2026.06.12 | ₩60,012 | ₩60,012 | ₩59,905 | ₩59,958 | -0.09% | 27.8만 |
|---|
| 2026.06.11 | ₩59,905 | ₩60,025 | ₩59,838 | ₩59,985 | +0.13% | 20.8만 |
|---|
| 2026.06.10 | ₩59,945 | ₩59,985 | ₩59,878 | ₩59,905 | -0.07% | 25.2만 |
|---|
| 2026.06.09 | ₩60,025 | ₩60,025 | ₩59,892 | ₩59,945 | -0.13% | 36.8만 |
|---|
| 2026.06.08 | ₩59,945 | ₩60,038 | ₩59,945 | ₩59,985 | +0.07% | 14.1만 |
|---|
| 2026.06.05 | ₩60,078 | ₩60,078 | ₩59,972 | ₩59,998 | -0.13% | 12.7만 |
|---|
| 2026.06.04 | ₩60,052 | ₩60,052 | ₩59,998 | ₩60,052 | 0.00% | 12.6만 |
|---|
| 2026.06.03 | ₩59,998 | ₩60,052 | ₩59,985 | ₩60,025 | +0.04% | 15.6만 |
|---|
| 2026.06.02 | ₩60,025 | ₩60,065 | ₩59,998 | ₩60,038 | +0.02% | 16.3만 |
|---|
| 2026.06.01 | ₩60,078 | ₩60,078 | ₩59,905 | ₩60,025 | -0.09% | 13.5만 |
|---|
| 2026.05.29 | ₩60,078 | ₩60,078 | ₩59,985 | ₩59,985 | -0.16% | 18.1만 |
|---|
| 2026.05.28 | ₩60,025 | ₩60,078 | ₩59,972 | ₩59,985 | -0.07% | 21.3만 |
|---|
| 2026.05.27 | ₩60,012 | ₩60,025 | ₩59,972 | ₩60,012 | 0.00% | 14.2만 |
|---|
| 2026.05.26 | ₩59,918 | ₩59,972 | ₩59,918 | ₩59,958 | +0.07% | 19.6만 |
|---|
| 2026.05.22 | ₩60,025 | ₩60,025 | ₩59,852 | ₩59,932 | -0.16% | 38.4만 |
|---|
| 2026.05.21 | ₩59,932 | ₩59,985 | ₩59,878 | ₩59,972 | +0.07% | 20만 |
|---|
| 2026.05.20 | ₩60,199 | ₩60,292 | ₩60,159 | ₩60,279 | +0.13% | 32.8만 |
|---|
| 2026.05.19 | ₩60,172 | ₩60,252 | ₩60,172 | ₩60,172 | 0.00% | 25.5만 |
|---|
| 2026.05.18 | ₩60,185 | ₩60,292 | ₩60,185 | ₩60,252 | +0.11% | 18만 |
|---|
| 2026.05.15 | ₩60,305 | ₩60,359 | ₩60,239 | ₩60,252 | -0.09% | 21.8만 |
|---|
| 2026.05.14 | ₩60,305 | ₩60,345 | ₩60,292 | ₩60,332 | +0.04% | 19.5만 |
|---|
| 2026.05.13 | ₩60,292 | ₩60,359 | ₩60,172 | ₩60,332 | +0.07% | 18.1만 |
|---|
| 2026.05.12 | ₩60,292 | ₩60,319 | ₩60,239 | ₩60,292 | 0.00% | 22.1만 |
|---|
| 2026.05.11 | ₩60,359 | ₩60,399 | ₩60,332 | ₩60,359 | 0.00% | 25만 |
|---|
| 2026.05.08 | ₩60,332 | ₩60,385 | ₩60,265 | ₩60,359 | +0.04% | 14만 |
|---|
| 2026.05.07 | ₩60,332 | ₩60,359 | ₩60,279 | ₩60,359 | +0.04% | 14.3만 |
|---|
| 2026.05.06 | ₩60,292 | ₩60,305 | ₩60,212 | ₩60,292 | 0.00% | 17.2만 |
|---|
| 2026.05.05 | ₩60,199 | ₩60,265 | ₩60,199 | ₩60,239 | +0.07% | 15.6만 |
|---|
| 2026.05.04 | ₩60,212 | ₩60,225 | ₩60,105 | ₩60,212 | 0.00% | 22.2만 |
|---|
| 2026.05.01 | ₩60,199 | ₩60,239 | ₩60,118 | ₩60,225 | +0.04% | 21만 |
|---|
| 2026.04.30 | ₩60,212 | ₩60,252 | ₩60,145 | ₩60,159 | -0.09% | 22.5만 |
|---|
| 2026.04.29 | ₩60,199 | ₩60,212 | ₩60,092 | ₩60,185 | -0.02% | 19.3만 |
|---|
| 2026.04.28 | ₩60,212 | ₩60,385 | ₩60,105 | ₩60,159 | -0.09% | 10.8만 |
|---|
| 2026.04.27 | ₩60,105 | ₩60,225 | ₩60,092 | ₩60,212 | +0.18% | 32.9만 |
|---|
| 2026.04.24 | ₩60,159 | ₩60,159 | ₩60,052 | ₩60,092 | -0.11% | 21만 |
|---|
| 2026.04.23 | ₩60,092 | ₩60,185 | ₩59,998 | ₩60,105 | +0.02% | 32.1만 |
|---|
| 2026.04.22 | ₩60,092 | ₩60,239 | ₩60,078 | ₩60,145 | +0.09% | 22.2만 |
|---|
| 2026.04.21 | ₩60,052 | ₩60,159 | ₩59,998 | ₩60,092 | +0.07% | 33.9만 |
|---|
| 2026.04.20 | ₩60,345 | ₩60,399 | ₩60,292 | ₩60,372 | +0.04% | 31.7만 |
|---|
| 2026.04.17 | ₩60,252 | ₩60,385 | ₩60,025 | ₩60,372 | +0.20% | 15.3만 |
|---|
| 2026.04.16 | ₩60,212 | ₩60,225 | ₩60,065 | ₩60,159 | -0.09% | 32.6만 |
|---|
| 2026.04.15 | ₩60,172 | ₩60,199 | ₩59,932 | ₩60,159 | -0.02% | 39만 |
|---|
| 2026.04.14 | ₩59,958 | ₩60,145 | ₩59,945 | ₩60,132 | +0.29% | 41.8만 |
|---|
| 2026.04.13 | ₩59,945 | ₩60,025 | ₩59,838 | ₩60,025 | +0.13% | 21.9만 |
|---|
| 2026.04.10 | ₩60,025 | ₩60,105 | ₩59,985 | ₩60,038 | +0.02% | 23.2만 |
|---|
| 2026.04.09 | ₩60,078 | ₩60,172 | ₩59,998 | ₩60,105 | +0.04% | 25.2만 |
|---|
| 2026.04.08 | ₩59,905 | ₩60,092 | ₩59,825 | ₩60,078 | +0.29% | 49.6만 |
|---|
| 2026.04.07 | ₩59,865 | ₩59,865 | ₩59,705 | ₩59,852 | -0.02% | 58.3만 |
|---|
| 2026.04.06 | ₩59,771 | ₩59,932 | ₩59,758 | ₩59,865 | +0.16% | 35.7만 |
|---|
| 2026.04.02 | ₩59,771 | ₩59,852 | ₩59,678 | ₩59,825 | +0.09% | 20.8만 |
|---|
| 2026.04.01 | ₩59,852 | ₩59,878 | ₩59,798 | ₩59,865 | +0.02% | 34.8만 |
|---|
| 2026.03.31 | ₩59,705 | ₩59,852 | ₩59,638 | ₩59,798 | +0.16% | 108.8만 |
|---|
| 2026.03.30 | ₩59,531 | ₩59,665 | ₩59,358 | ₩59,598 | +0.11% | 263.9만 |
|---|
| 2026.03.27 | ₩59,585 | ₩59,585 | ₩59,398 | ₩59,411 | -0.29% | 38.7만 |
|---|
| 2026.03.26 | ₩59,731 | ₩59,785 | ₩59,585 | ₩59,625 | -0.18% | 23.3만 |
|---|
| 2026.03.25 | ₩60,052 | ₩60,078 | ₩60,012 | ₩60,065 | +0.02% | 34.7만 |
|---|
| 2026.03.24 | ₩59,918 | ₩60,012 | ₩59,852 | ₩59,985 | +0.11% | 37.4만 |
|---|
| 2026.03.23 | ₩59,985 | ₩60,105 | ₩59,972 | ₩60,052 | +0.11% | 47.5만 |
|---|
| 2026.03.20 | ₩60,092 | ₩60,105 | ₩59,865 | ₩59,878 | -0.36% | 16.4만 |
|---|
| 2026.03.19 | ₩59,918 | ₩60,065 | ₩59,878 | ₩60,065 | +0.25% | 25.8만 |
|---|
| 2026.03.18 | ₩60,078 | ₩60,078 | ₩59,945 | ₩59,958 | -0.20% | 21만 |
|---|
| 2026.03.17 | ₩59,958 | ₩60,092 | ₩59,958 | ₩60,092 | +0.22% | 18.4만 |
|---|
| 2026.03.16 | ₩59,878 | ₩60,038 | ₩59,878 | ₩59,985 | +0.18% | 17.7만 |
|---|
| 2026.03.13 | ₩59,985 | ₩60,038 | ₩59,905 | ₩59,932 | -0.09% | 19.9만 |
|---|
| 2026.03.12 | ₩60,025 | ₩60,052 | ₩59,918 | ₩59,972 | -0.09% | 18.1만 |
|---|
| 2026.03.11 | ₩60,052 | ₩60,145 | ₩60,038 | ₩60,052 | 0.00% | 27.1만 |
|---|
| 2026.03.10 | ₩59,998 | ₩60,159 | ₩59,945 | ₩60,038 | +0.07% | 31.9만 |
|---|
| 2026.03.09 | ₩59,638 | ₩60,065 | ₩59,638 | ₩60,065 | +0.72% | 47.9만 |
|---|
| 2026.03.06 | ₩59,865 | ₩59,972 | ₩59,705 | ₩59,811 | -0.09% | 37.1만 |
|---|
| 2026.03.05 | ₩60,012 | ₩60,065 | ₩59,811 | ₩59,865 | -0.24% | 35.1만 |
|---|
| 2026.03.04 | ₩59,665 | ₩60,038 | ₩59,558 | ₩60,025 | +0.60% | 63.7만 |
|---|
| 2026.03.03 | ₩59,464 | ₩59,571 | ₩59,318 | ₩59,491 | +0.04% | 60.3만 |
|---|
| 2026.03.02 | ₩59,224 | ₩59,611 | ₩59,224 | ₩59,558 | +0.56% | 35.9만 |
|---|
| 2026.02.27 | ₩59,785 | ₩59,892 | ₩59,424 | ₩59,451 | -0.56% | 44.2만 |
|---|
| 2026.02.26 | ₩59,838 | ₩59,852 | ₩59,731 | ₩59,758 | -0.13% | 65.3만 |
|---|
| 2026.02.25 | ₩59,798 | ₩59,905 | ₩59,771 | ₩59,878 | +0.13% | 73.8만 |
|---|
| 2026.02.24 | ₩59,945 | ₩59,945 | ₩59,771 | ₩59,811 | -0.22% | 53.1만 |
|---|
| 2026.02.23 | ₩60,252 | ₩60,252 | ₩59,892 | ₩59,932 | -0.53% | 44만 |
|---|
| 2026.02.20 | ₩60,225 | ₩60,279 | ₩60,159 | ₩60,185 | -0.07% | 21.2만 |
|---|
| 2026.02.19 | ₩60,546 | ₩60,546 | ₩60,506 | ₩60,519 | -0.04% | 15.7만 |
|---|
| 2026.02.18 | ₩60,572 | ₩60,586 | ₩60,492 | ₩60,572 | 0.00% | 28.9만 |
|---|
| 2026.02.17 | ₩60,425 | ₩60,546 | ₩60,425 | ₩60,479 | +0.09% | 19.2만 |
|---|
| 2026.02.13 | ₩60,479 | ₩60,519 | ₩60,385 | ₩60,466 | -0.02% | 25.8만 |
|---|
| 2026.02.12 | ₩60,519 | ₩60,706 | ₩60,399 | ₩60,412 | -0.18% | 49.8만 |
|---|
| 2026.02.11 | ₩60,519 | ₩60,586 | ₩60,452 | ₩60,479 | -0.07% | 48.6만 |
|---|
| 2026.02.10 | ₩60,639 | ₩60,639 | ₩60,479 | ₩60,532 | -0.18% | 40.4만 |
|---|
| 2026.02.09 | ₩60,546 | ₩60,666 | ₩60,546 | ₩60,626 | +0.13% | 25.8만 |
|---|
| 2026.02.06 | ₩60,532 | ₩60,546 | ₩60,425 | ₩60,532 | 0.00% | 27.9만 |
|---|
| 2026.02.05 | ₩60,519 | ₩60,519 | ₩60,372 | ₩60,385 | -0.22% | 31.5만 |
|---|
| 2026.02.04 | ₩60,639 | ₩60,666 | ₩60,506 | ₩60,532 | -0.18% | 37.7만 |
|---|
| 2026.02.03 | ₩60,839 | ₩60,866 | ₩60,612 | ₩60,732 | -0.18% | 58.5만 |
|---|
| 2026.02.02 | ₩60,839 | ₩60,839 | ₩60,679 | ₩60,826 | -0.02% | 48.6만 |
|---|
| 2026.01.30 | ₩60,773 | ₩60,799 | ₩60,572 | ₩60,626 | -0.24% | 58.7만 |
|---|
| 2026.01.29 | ₩60,879 | ₩60,906 | ₩60,799 | ₩60,826 | -0.09% | 49.5만 |
|---|
| 2026.01.28 | ₩61,013 | ₩61,039 | ₩60,959 | ₩60,973 | -0.07% | 15.3만 |
|---|
| 2026.01.27 | ₩61,039 | ₩61,053 | ₩60,986 | ₩61,039 | 0.00% | 31.9만 |
|---|
| 2026.01.26 | ₩61,120 | ₩61,120 | ₩61,013 | ₩61,026 | -0.15% | 40.8만 |
|---|
| 2026.01.23 | ₩61,146 | ₩61,173 | ₩61,133 | ₩61,146 | 0.00% | 18.1만 |
|---|
| 2026.01.22 | ₩61,133 | ₩61,186 | ₩61,133 | ₩61,186 | +0.09% | 25.6만 |
|---|
| 2026.01.21 | ₩61,106 | ₩61,200 | ₩61,106 | ₩61,133 | +0.04% | 31.9만 |
|---|
| 2026.01.20 | ₩61,467 | ₩61,493 | ₩61,413 | ₩61,427 | -0.07% | 25.3만 |
|---|
| 2026.01.16 | ₩61,507 | ₩61,520 | ₩61,467 | ₩61,520 | +0.02% | 22.5만 |
|---|
| 2026.01.15 | ₩61,520 | ₩61,520 | ₩61,467 | ₩61,493 | -0.04% | 26.5만 |
|---|
| 2026.01.14 | ₩61,480 | ₩61,507 | ₩61,467 | ₩61,507 | +0.04% | 21.5만 |
|---|
| 2026.01.13 | ₩61,507 | ₩61,520 | ₩61,467 | ₩61,493 | -0.02% | 26.6만 |
|---|
| 2026.01.12 | ₩61,493 | ₩61,507 | ₩61,440 | ₩61,507 | +0.02% | 22.8만 |
|---|
| 2026.01.09 | ₩61,427 | ₩61,480 | ₩61,427 | ₩61,480 | +0.09% | 19.1만 |
|---|
| 2026.01.08 | ₩61,413 | ₩61,480 | ₩61,400 | ₩61,400 | -0.02% | 21.5만 |
|---|
| 2026.01.07 | ₩61,400 | ₩61,440 | ₩61,387 | ₩61,440 | +0.07% | 27.7만 |
|---|
| 2026.01.06 | ₩61,333 | ₩61,400 | ₩61,333 | ₩61,387 | +0.09% | 29.5만 |
|---|
| 2026.01.05 | ₩61,320 | ₩61,373 | ₩61,320 | ₩61,373 | +0.09% | 24.7만 |
|---|
| 2026.01.02 | ₩61,293 | ₩61,293 | ₩61,240 | ₩61,280 | -0.02% | 16.9만 |
|---|
| 2025.12.31 | ₩61,266 | ₩61,306 | ₩61,226 | ₩61,240 | -0.04% | 40.6만 |
|---|
| 2025.12.30 | ₩61,306 | ₩61,306 | ₩61,226 | ₩61,240 | -0.11% | 59.2만 |
|---|
| 2025.12.29 | ₩61,253 | ₩61,306 | ₩61,240 | ₩61,266 | +0.02% | 20.7만 |
|---|
| 2025.12.26 | ₩61,213 | ₩61,333 | ₩61,160 | ₩61,200 | -0.02% | 13.3만 |
|---|
| 2025.12.24 | ₩61,226 | ₩61,280 | ₩61,226 | ₩61,266 | +0.07% | 12.8만 |
|---|
| 2025.12.23 | ₩61,213 | ₩61,266 | ₩61,186 | ₩61,240 | +0.04% | 23.6만 |
|---|
| 2025.12.22 | ₩61,213 | ₩61,253 | ₩61,200 | ₩61,213 | 0.00% | 22.3만 |
|---|
| 2025.12.19 | ₩61,186 | ₩61,186 | ₩61,160 | ₩61,173 | -0.02% | 24.3만 |
|---|
| 2025.12.18 | ₩61,173 | ₩61,173 | ₩61,106 | ₩61,146 | -0.04% | 41만 |
|---|
| 2025.12.17 | ₩61,173 | ₩61,186 | ₩61,106 | ₩61,120 | -0.09% | 24.8만 |
|---|
| 2025.12.16 | ₩61,160 | ₩61,213 | ₩61,120 | ₩61,160 | 0.00% | 22.8만 |
|---|
| 2025.12.15 | ₩61,160 | ₩61,173 | ₩61,120 | ₩61,133 | -0.04% | 29.4만 |
|---|
| 2025.12.12 | ₩61,133 | ₩61,146 | ₩61,080 | ₩61,146 | +0.02% | 19.9만 |
|---|
| 2025.12.11 | ₩61,453 | ₩61,467 | ₩61,440 | ₩61,453 | 0.00% | 22.6만 |
|---|
| 2025.12.10 | ₩61,373 | ₩61,467 | ₩61,373 | ₩61,467 | +0.15% | 44.1만 |
|---|
| 2025.12.09 | ₩61,373 | ₩61,427 | ₩61,373 | ₩61,427 | +0.09% | 32.5만 |
|---|
| 2025.12.08 | ₩61,427 | ₩61,427 | ₩61,360 | ₩61,373 | -0.09% | 16.7만 |
|---|
| 2025.12.05 | ₩61,360 | ₩61,400 | ₩61,333 | ₩61,333 | -0.04% | 16.5만 |
|---|
| 2025.12.04 | ₩61,373 | ₩61,373 | ₩61,333 | ₩61,360 | -0.02% | 23만 |
|---|
| 2025.12.03 | ₩61,253 | ₩61,333 | ₩61,253 | ₩61,333 | +0.13% | 21.2만 |
|---|
| 2025.12.02 | ₩61,266 | ₩61,293 | ₩61,240 | ₩61,280 | +0.02% | 19.5만 |
|---|
| 2025.12.01 | ₩61,253 | ₩61,293 | ₩61,226 | ₩61,266 | +0.02% | 20.6만 |
|---|
| 2025.11.28 | ₩61,280 | ₩61,280 | ₩61,213 | ₩61,253 | -0.04% | 9.4만 |
|---|
| 2025.11.26 | ₩61,173 | ₩61,293 | ₩61,173 | ₩61,240 | +0.11% | 20.6만 |
|---|
| 2025.11.25 | ₩61,066 | ₩61,213 | ₩61,066 | ₩61,200 | +0.22% | 33.7만 |
|---|
| 2025.11.24 | ₩61,093 | ₩61,120 | ₩60,639 | ₩61,093 | 0.00% | 23.5만 |
|---|
| 2025.11.21 | ₩61,066 | ₩61,093 | ₩61,013 | ₩61,026 | -0.07% | 31.6만 |
|---|
| 2025.11.20 | ₩61,400 | ₩61,400 | ₩61,320 | ₩61,320 | -0.13% | 58.3만 |
|---|
| 2025.11.19 | ₩61,360 | ₩61,373 | ₩61,320 | ₩61,360 | 0.00% | 14.7만 |
|---|
| 2025.11.18 | ₩61,306 | ₩61,360 | ₩61,306 | ₩61,346 | +0.07% | 19.9만 |
|---|
| 2025.11.17 | ₩61,360 | ₩61,387 | ₩61,320 | ₩61,360 | 0.00% | 26.2만 |
|---|
| 2025.11.14 | ₩61,306 | ₩61,373 | ₩61,240 | ₩61,360 | +0.09% | 27.8만 |
|---|
| 2025.11.13 | ₩60,893 | ₩61,373 | ₩60,893 | ₩61,320 | +0.70% | 19.5만 |
|---|
| 2025.11.12 | ₩61,360 | ₩61,373 | ₩61,293 | ₩61,373 | +0.02% | 19.3만 |
|---|
| 2025.11.11 | ₩61,333 | ₩61,360 | ₩61,293 | ₩61,306 | -0.04% | 28.4만 |
|---|
| 2025.11.10 | ₩61,280 | ₩61,333 | ₩61,253 | ₩61,320 | +0.07% | 33.9만 |
|---|
| 2025.11.07 | ₩61,226 | ₩61,240 | ₩60,759 | ₩61,226 | 0.00% | 18.4만 |
|---|
| 2025.11.06 | ₩61,160 | ₩61,186 | ₩60,959 | ₩61,160 | 0.00% | 23.4만 |
|---|
| 2025.11.05 | ₩61,120 | ₩61,200 | ₩60,586 | ₩61,173 | +0.09% | 28.8만 |
|---|
| 2025.11.04 | ₩61,160 | ₩61,160 | ₩60,732 | ₩61,106 | -0.09% | 16.1만 |
|---|
| 2025.11.03 | ₩61,133 | ₩61,200 | ₩60,999 | ₩61,160 | +0.04% | 19.5만 |
|---|
| 2025.10.31 | ₩61,173 | ₩61,186 | ₩61,093 | ₩61,133 | -0.07% | 17.1만 |
|---|
| 2025.10.30 | ₩61,133 | ₩61,186 | ₩61,093 | ₩61,106 | -0.04% | 23.1만 |
|---|
| 2025.10.29 | ₩61,146 | ₩61,160 | ₩61,106 | ₩61,120 | -0.04% | 23.2만 |
|---|
| 2025.10.28 | ₩61,080 | ₩61,120 | ₩61,066 | ₩61,120 | +0.07% | 23.3만 |
|---|
| 2025.10.27 | ₩60,959 | ₩61,080 | ₩60,959 | ₩61,053 | +0.15% | 24.4만 |
|---|
| 2025.10.24 | ₩60,999 | ₩61,039 | ₩60,986 | ₩60,999 | 0.00% | 17.9만 |
|---|
| 2025.10.23 | ₩60,933 | ₩60,986 | ₩60,879 | ₩60,959 | +0.04% | 15.6만 |
|---|
| 2025.10.22 | ₩60,919 | ₩60,959 | ₩60,265 | ₩60,893 | -0.04% | 37만 |
|---|
| 2025.10.21 | ₩60,959 | ₩60,986 | ₩60,746 | ₩60,893 | -0.11% | 18.3만 |
|---|
| 2025.10.20 | ₩61,133 | ₩61,253 | ₩60,919 | ₩61,226 | +0.15% | 26.4만 |
|---|
| 2025.10.17 | ₩61,066 | ₩61,146 | ₩61,066 | ₩61,120 | +0.09% | 25.9만 |
|---|
| 2025.10.16 | ₩61,186 | ₩61,226 | ₩60,999 | ₩61,039 | -0.24% | 53.1만 |
|---|
| 2025.10.15 | ₩61,093 | ₩61,160 | ₩61,066 | ₩61,146 | +0.09% | 39.4만 |
|---|
| 2025.10.14 | ₩60,959 | ₩61,053 | ₩60,946 | ₩61,039 | +0.13% | 33.1만 |
|---|
| 2025.10.13 | ₩61,120 | ₩61,120 | ₩60,692 | ₩61,053 | -0.11% | 23.1만 |
|---|
| 2025.10.10 | ₩61,213 | ₩61,213 | ₩60,626 | ₩61,013 | -0.33% | 38.6만 |
|---|