시장 데이터를 불러오는 중
전체 종목
TCW Senior Loan ETF 과거 주가
TCW Senior Loan ETF · SLNZ · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TCW Senior Loan ETF · SLNZ · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,677 | ₩60,677 | ₩60,544 | ₩60,544 | -0.22% | 500 |
| 2026.10.08 | ₩60,410 | ₩60,544 | ₩60,357 | ₩60,357 | -0.09% | 4.6천 |
| 2026.10.07 | ₩60,438 | ₩60,570 | ₩60,437 | ₩60,570 | +0.22% | 6.8천 |
| 2026.10.06 | ₩60,584 | ₩60,584 | ₩60,584 | ₩60,584 | 0.00% | 400 |
| 2026.10.05 | ₩60,771 | ₩60,771 | ₩60,584 | ₩60,584 | -0.31% | 1.5천 |
| 2026.10.02 | ₩60,610 | ₩60,610 | ₩60,610 | ₩60,610 | 0.00% | 200 |
| 2026.10.01 | ₩60,577 | ₩60,577 | ₩60,577 | ₩60,577 | 0.00% | 3.3만 |
| 2026.09.30 | ₩60,878 | ₩60,942 | ₩60,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,757 |
| -0.20% |
| 1.9천 |
| 2026.09.29 | ₩61,070 | ₩61,070 | ₩60,884 | ₩60,884 | -0.30% | 200 |
|---|
| 2026.09.28 | ₩61,158 | ₩61,158 | ₩60,945 | ₩60,945 | -0.35% | 1.2만 |
|---|
| 2026.09.25 | ₩60,838 | ₩60,971 | ₩60,800 | ₩60,971 | +0.22% | 1.4천 |
|---|
| 2026.09.24 | ₩61,011 | ₩61,198 | ₩60,986 | ₩60,986 | -0.04% | 800 |
|---|
| 2026.09.23 | ₩61,132 | ₩61,198 | ₩61,038 | ₩61,096 | -0.06% | 1.8천 |
|---|
| 2026.09.22 | ₩61,038 | ₩61,239 | ₩61,038 | ₩61,038 | 0.00% | 2.1천 |
|---|
| 2026.09.21 | ₩61,031 | ₩61,031 | ₩61,031 | ₩61,031 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩61,038 | ₩61,038 | ₩61,005 | ₩61,005 | -0.05% | 3.3만 |
|---|
| 2026.09.17 | ₩60,798 | ₩61,005 | ₩60,798 | ₩61,005 | +0.34% | 1천 |
|---|
| 2026.09.16 | ₩61,018 | ₩61,018 | ₩61,018 | ₩61,018 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩61,198 | ₩61,198 | ₩61,003 | ₩61,003 | -0.32% | 1.3천 |
|---|
| 2026.09.14 | ₩61,198 | ₩61,198 | ₩61,011 | ₩61,011 | -0.31% | 800 |
|---|
| 2026.09.11 | ₩61,198 | ₩61,198 | ₩60,838 | ₩60,991 | -0.34% | 700 |
|---|
| 2026.09.10 | ₩60,771 | ₩60,858 | ₩60,771 | ₩60,858 | +0.14% | 300 |
|---|
| 2026.09.09 | ₩60,811 | ₩60,991 | ₩60,811 | ₩60,991 | +0.30% | 1.1천 |
|---|
| 2026.09.08 | ₩61,158 | ₩61,172 | ₩60,978 | ₩60,978 | -0.29% | 900 |
|---|
| 2026.09.04 | ₩60,664 | ₩60,798 | ₩60,664 | ₩60,751 | +0.14% | 1천 |
|---|
| 2026.09.03 | ₩61,158 | ₩61,158 | ₩60,946 | ₩60,946 | -0.35% | 1.2천 |
|---|
| 2026.09.02 | ₩60,924 | ₩60,924 | ₩60,731 | ₩60,924 | 0.00% | 3.5천 |
|---|
| 2026.09.01 | ₩61,319 | ₩61,319 | ₩60,717 | ₩60,911 | -0.66% | 700 |
|---|
| 2026.08.31 | ₩61,399 | ₩61,399 | ₩61,225 | ₩61,225 | -0.28% | 400 |
|---|
| 2026.08.28 | ₩61,065 | ₩61,225 | ₩61,065 | ₩61,225 | +0.26% | 7.5천 |
|---|
| 2026.08.27 | ₩61,412 | ₩61,426 | ₩61,212 | ₩61,212 | -0.33% | 2.2만 |
|---|
| 2026.08.26 | ₩61,385 | ₩61,385 | ₩60,998 | ₩61,185 | -0.33% | 1.7천 |
|---|
| 2026.08.25 | ₩61,138 | ₩61,305 | ₩60,971 | ₩61,152 | +0.02% | 500 |
|---|
| 2026.08.24 | ₩60,651 | ₩61,112 | ₩60,651 | ₩61,112 | +0.76% | 300 |
|---|
| 2026.08.21 | ₩60,891 | ₩61,092 | ₩60,891 | ₩61,092 | +0.33% | 300 |
|---|
| 2026.08.20 | ₩60,958 | ₩61,098 | ₩60,958 | ₩61,098 | +0.23% | 300 |
|---|
| 2026.08.19 | ₩61,132 | ₩61,412 | ₩61,038 | ₩61,225 | +0.15% | 2.3천 |
|---|
| 2026.08.18 | ₩61,132 | ₩61,132 | ₩61,018 | ₩61,018 | -0.19% | 1.7만 |
|---|
| 2026.08.17 | ₩60,954 | ₩61,132 | ₩60,954 | ₩60,991 | +0.06% | 1.5천 |
|---|
| 2026.08.14 | ₩61,105 | ₩61,105 | ₩61,105 | ₩61,105 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩61,078 | ₩61,078 | ₩61,078 | ₩61,078 | 0.00% | 500 |
|---|
| 2026.08.12 | ₩61,105 | ₩61,158 | ₩61,105 | ₩61,158 | +0.09% | 700 |
|---|
| 2026.08.11 | ₩61,158 | ₩61,158 | ₩61,158 | ₩61,158 | 0.00% | 400 |
|---|
| 2026.08.10 | ₩61,152 | ₩61,152 | ₩61,152 | ₩61,152 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩61,132 | ₩61,132 | ₩60,998 | ₩60,998 | -0.22% | 400 |
|---|
| 2026.08.06 | ₩60,971 | ₩60,971 | ₩60,965 | ₩60,965 | -0.01% | 6.1만 |
|---|
| 2026.08.05 | ₩60,958 | ₩60,958 | ₩60,878 | ₩60,878 | -0.13% | 900 |
|---|
| 2026.08.04 | ₩60,951 | ₩60,958 | ₩60,951 | ₩60,958 | +0.01% | 200 |
|---|
| 2026.08.03 | ₩60,878 | ₩60,938 | ₩60,878 | ₩60,938 | +0.10% | 400 |
|---|
| 2026.07.31 | ₩61,345 | ₩61,345 | ₩60,958 | ₩61,152 | -0.32% | 400 |
|---|
| 2026.07.30 | ₩61,158 | ₩61,158 | ₩61,152 | ₩61,152 | -0.01% | 1.5천 |
|---|
| 2026.07.29 | ₩61,132 | ₩61,132 | ₩61,132 | ₩61,132 | 0.00% | 2.7만 |
|---|
| 2026.07.28 | ₩61,138 | ₩61,145 | ₩60,958 | ₩61,145 | +0.01% | 1.3천 |
|---|
| 2026.07.27 | ₩61,152 | ₩61,152 | ₩61,152 | ₩61,152 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩61,198 | ₩61,198 | ₩61,198 | ₩61,198 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩61,132 | ₩61,319 | ₩61,132 | ₩61,132 | 0.00% | 4천 |
|---|
| 2026.07.22 | ₩60,798 | ₩61,332 | ₩60,798 | ₩61,138 | +0.56% | 2.2천 |
|---|
| 2026.07.21 | ₩61,118 | ₩61,118 | ₩61,118 | ₩61,118 | 0.00% | 400 |
|---|
| 2026.07.20 | ₩61,132 | ₩61,132 | ₩61,132 | ₩61,132 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩61,112 | ₩61,112 | ₩61,112 | ₩61,112 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩61,118 | ₩61,118 | ₩61,118 | ₩61,118 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩61,085 | ₩61,085 | ₩61,085 | ₩61,085 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩60,898 | ₩61,125 | ₩60,898 | ₩61,125 | +0.37% | 300 |
|---|
| 2026.07.13 | ₩61,225 | ₩61,225 | ₩61,018 | ₩61,018 | -0.34% | 200 |
|---|
| 2026.07.10 | ₩60,958 | ₩60,958 | ₩60,958 | ₩60,958 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩60,931 | ₩60,931 | ₩60,931 | ₩60,931 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩60,884 | ₩61,092 | ₩60,884 | ₩60,898 | +0.02% | 2.1천 |
|---|
| 2026.07.07 | ₩61,011 | ₩61,011 | ₩60,851 | ₩60,965 | -0.08% | 2.6천 |
|---|
| 2026.07.06 | ₩61,038 | ₩61,038 | ₩60,838 | ₩60,838 | -0.33% | 1.5천 |
|---|
| 2026.07.02 | ₩60,831 | ₩60,831 | ₩60,831 | ₩60,831 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩60,778 | ₩60,778 | ₩60,778 | ₩60,778 | 0.00% | 7.7천 |
|---|
| 2026.06.30 | ₩60,958 | ₩60,982 | ₩60,878 | ₩60,982 | +0.04% | 1.3천 |
|---|
| 2026.06.29 | ₩60,931 | ₩60,931 | ₩60,858 | ₩60,858 | -0.12% | 1.3만 |
|---|
| 2026.06.26 | ₩60,998 | ₩60,998 | ₩60,945 | ₩60,945 | -0.09% | 2.8만 |
|---|
| 2026.06.25 | ₩60,998 | ₩61,105 | ₩60,998 | ₩61,105 | +0.18% | 1천 |
|---|
| 2026.06.24 | ₩61,085 | ₩61,085 | ₩61,085 | ₩61,085 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩61,212 | ₩61,212 | ₩61,045 | ₩61,045 | -0.27% | 1.1천 |
|---|
| 2026.06.22 | ₩61,105 | ₩61,105 | ₩61,105 | ₩61,105 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩61,031 | ₩61,198 | ₩61,031 | ₩61,038 | +0.01% | 700 |
|---|
| 2026.06.17 | ₩60,999 | ₩61,105 | ₩60,998 | ₩60,998 | -0.00% | 500 |
|---|
| 2026.06.16 | ₩61,118 | ₩61,118 | ₩60,978 | ₩60,978 | -0.23% | 300 |
|---|
| 2026.06.15 | ₩61,092 | ₩61,132 | ₩60,945 | ₩60,945 | -0.24% | 800 |
|---|
| 2026.06.12 | ₩60,677 | ₩60,677 | ₩60,624 | ₩60,664 | -0.02% | 700 |
|---|
| 2026.06.11 | ₩61,051 | ₩61,145 | ₩60,858 | ₩60,945 | -0.18% | 6.8천 |
|---|
| 2026.06.10 | ₩60,998 | ₩61,065 | ₩60,871 | ₩60,871 | -0.21% | 2.3천 |
|---|
| 2026.06.09 | ₩60,918 | ₩60,918 | ₩60,918 | ₩60,918 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩60,924 | ₩60,924 | ₩60,924 | ₩60,924 | 0.00% | 6.4만 |
|---|
| 2026.06.05 | ₩60,744 | ₩60,878 | ₩60,744 | ₩60,878 | +0.22% | 100 |
|---|
| 2026.06.04 | ₩60,731 | ₩60,931 | ₩60,731 | ₩60,931 | +0.33% | 300 |
|---|
| 2026.06.03 | ₩60,911 | ₩60,911 | ₩60,911 | ₩60,911 | 0.00% | 1.2천 |
|---|
| 2026.06.02 | ₩60,717 | ₩60,924 | ₩60,717 | ₩60,924 | +0.34% | 2.1만 |
|---|
| 2026.06.01 | ₩61,132 | ₩61,132 | ₩60,918 | ₩60,924 | -0.34% | 700 |
|---|
| 2026.05.29 | ₩61,265 | ₩61,265 | ₩61,265 | ₩61,265 | 0.00% | 2.9만 |
|---|
| 2026.05.28 | ₩61,319 | ₩61,332 | ₩61,198 | ₩61,265 | -0.09% | 1.2천 |
|---|
| 2026.05.27 | ₩61,025 | ₩61,025 | ₩61,025 | ₩61,025 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩61,146 | ₩61,146 | ₩61,146 | ₩61,146 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩61,305 | ₩61,305 | ₩61,130 | ₩61,130 | -0.29% | 1.8만 |
|---|
| 2026.05.21 | ₩60,998 | ₩61,132 | ₩60,998 | ₩61,078 | +0.13% | 500 |
|---|
| 2026.05.20 | ₩60,651 | ₩60,938 | ₩60,651 | ₩60,938 | +0.47% | 4.8만 |
|---|
| 2026.05.19 | ₩60,290 | ₩60,597 | ₩60,290 | ₩60,592 | +0.50% | 2.1천 |
|---|
| 2026.05.18 | ₩60,851 | ₩60,851 | ₩60,390 | ₩60,390 | -0.76% | 1.8천 |
|---|
| 2026.05.15 | ₩60,998 | ₩61,058 | ₩60,998 | ₩61,058 | +0.10% | 500 |
|---|
| 2026.05.14 | ₩60,911 | ₩60,911 | ₩60,911 | ₩60,911 | 0.00% | 200 |
|---|
| 2026.05.13 | ₩60,811 | ₩60,844 | ₩60,691 | ₩60,844 | +0.05% | 5.6천 |
|---|
| 2026.05.12 | ₩60,918 | ₩60,998 | ₩60,838 | ₩60,858 | -0.10% | 1.2천 |
|---|
| 2026.05.11 | ₩60,731 | ₩60,818 | ₩60,637 | ₩60,818 | +0.14% | 3만 |
|---|
| 2026.05.08 | ₩60,677 | ₩60,711 | ₩60,624 | ₩60,711 | +0.06% | 300 |
|---|
| 2026.05.07 | ₩60,998 | ₩61,051 | ₩60,691 | ₩60,844 | -0.25% | 7.1천 |
|---|
| 2026.05.06 | ₩60,858 | ₩60,858 | ₩60,652 | ₩60,858 | 0.00% | 700 |
|---|
| 2026.05.05 | ₩61,198 | ₩61,198 | ₩60,664 | ₩60,804 | -0.64% | 1.9천 |
|---|
| 2026.05.04 | ₩60,804 | ₩60,804 | ₩60,804 | ₩60,804 | 0.00% | 200 |
|---|
| 2026.05.01 | ₩60,410 | ₩60,644 | ₩60,410 | ₩60,644 | +0.39% | 700 |
|---|
| 2026.04.30 | ₩61,125 | ₩61,125 | ₩61,125 | ₩61,125 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩61,112 | ₩61,112 | ₩61,105 | ₩61,105 | -0.01% | 7.4천 |
|---|
| 2026.04.28 | ₩60,610 | ₩60,965 | ₩60,610 | ₩60,965 | +0.58% | 2천 |
|---|
| 2026.04.27 | ₩60,864 | ₩61,158 | ₩60,744 | ₩60,945 | +0.13% | 1.8천 |
|---|
| 2026.04.24 | ₩61,018 | ₩61,018 | ₩60,985 | ₩61,018 | 0.00% | 1.3천 |
|---|
| 2026.04.23 | ₩61,145 | ₩61,177 | ₩60,798 | ₩60,884 | -0.43% | 4.9만 |
|---|
| 2026.04.22 | ₩61,018 | ₩61,018 | ₩60,477 | ₩60,771 | -0.41% | 3.1천 |
|---|
| 2026.04.21 | ₩61,198 | ₩61,198 | ₩60,991 | ₩60,991 | -0.34% | 1.7천 |
|---|
| 2026.04.20 | ₩60,851 | ₩60,851 | ₩60,851 | ₩60,851 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩60,911 | ₩60,911 | ₩60,911 | ₩60,911 | 0.00% | 600 |
|---|
| 2026.04.16 | ₩60,818 | ₩60,818 | ₩60,610 | ₩60,811 | -0.01% | 600 |
|---|
| 2026.04.15 | ₩60,764 | ₩60,764 | ₩60,764 | ₩60,764 | 0.00% | 4.7만 |
|---|
| 2026.04.14 | ₩60,504 | ₩60,604 | ₩60,383 | ₩60,604 | +0.17% | 600 |
|---|
| 2026.04.13 | ₩60,490 | ₩60,590 | ₩60,397 | ₩60,590 | +0.17% | 1.5천 |
|---|
| 2026.04.10 | ₩60,504 | ₩60,715 | ₩60,504 | ₩60,590 | +0.14% | 700 |
|---|
| 2026.04.09 | ₩60,464 | ₩60,557 | ₩60,464 | ₩60,557 | +0.15% | 500 |
|---|
| 2026.04.08 | ₩60,357 | ₩60,443 | ₩60,357 | ₩60,437 | +0.13% | 800 |
|---|
| 2026.04.07 | ₩60,317 | ₩60,403 | ₩60,196 | ₩60,403 | +0.14% | 1.3천 |
|---|
| 2026.04.06 | ₩60,290 | ₩60,383 | ₩60,290 | ₩60,383 | +0.16% | 1천 |
|---|
| 2026.04.02 | ₩60,290 | ₩60,313 | ₩60,183 | ₩60,313 | +0.04% | 2.3천 |
|---|
| 2026.04.01 | ₩60,250 | ₩60,250 | ₩59,729 | ₩60,009 | -0.40% | 5.3천 |
|---|
| 2026.03.31 | ₩60,504 | ₩60,505 | ₩60,504 | ₩60,505 | +0.00% | 2.2만 |
|---|
| 2026.03.30 | ₩60,597 | ₩60,597 | ₩59,929 | ₩60,314 | -0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩60,664 | ₩60,798 | ₩60,210 | ₩60,287 | -0.62% | 4천 |
|---|
| 2026.03.26 | ₩60,784 | ₩60,784 | ₩60,784 | ₩60,784 | 0.00% | 400 |
|---|
| 2026.03.25 | ₩60,737 | ₩60,737 | ₩60,737 | ₩60,737 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩60,552 | ₩60,617 | ₩60,530 | ₩60,617 | +0.11% | 1.3천 |
|---|
| 2026.03.23 | ₩60,490 | ₩60,504 | ₩60,116 | ₩60,423 | -0.11% | 1.1만 |
|---|
| 2026.03.20 | ₩60,671 | ₩60,671 | ₩60,671 | ₩60,671 | 0.00% | 1.6천 |
|---|
| 2026.03.19 | ₩60,505 | ₩60,812 | ₩60,505 | ₩60,570 | +0.11% | 2천 |
|---|
| 2026.03.18 | ₩60,711 | ₩60,711 | ₩60,477 | ₩60,477 | -0.39% | 600 |
|---|
| 2026.03.17 | ₩60,129 | ₩60,303 | ₩60,129 | ₩60,303 | +0.29% | 600 |
|---|
| 2026.03.16 | ₩60,617 | ₩60,824 | ₩60,464 | ₩60,464 | -0.25% | 5.8천 |
|---|
| 2026.03.13 | ₩60,049 | ₩60,397 | ₩60,049 | ₩60,317 | +0.45% | 3.2천 |
|---|
| 2026.03.12 | ₩60,450 | ₩60,450 | ₩59,795 | ₩60,009 | -0.73% | 3.7만 |
|---|
| 2026.03.11 | ₩60,183 | ₩60,744 | ₩60,183 | ₩60,477 | +0.49% | 1.2천 |
|---|
| 2026.03.10 | ₩60,437 | ₩60,437 | ₩59,990 | ₩59,990 | -0.74% | 3.6천 |
|---|
| 2026.03.09 | ₩60,343 | ₩60,343 | ₩59,862 | ₩60,218 | -0.21% | 4.6천 |
|---|
| 2026.03.06 | ₩60,588 | ₩60,588 | ₩60,103 | ₩60,128 | -0.76% | 9.1만 |
|---|
| 2026.03.05 | ₩60,477 | ₩60,504 | ₩60,435 | ₩60,435 | -0.07% | 700 |
|---|
| 2026.03.04 | ₩60,624 | ₩60,624 | ₩60,490 | ₩60,497 | -0.21% | 1.3천 |
|---|
| 2026.03.03 | ₩60,116 | ₩60,215 | ₩60,116 | ₩60,215 | +0.16% | 600 |
|---|
| 2026.03.02 | ₩60,490 | ₩60,564 | ₩60,370 | ₩60,457 | -0.06% | 1.6천 |
|---|
| 2026.02.27 | ₩60,878 | ₩60,878 | ₩60,144 | ₩60,584 | -0.48% | 1.3만 |
|---|
| 2026.02.26 | ₩60,864 | ₩60,878 | ₩60,631 | ₩60,756 | -0.18% | 5.2천 |
|---|
| 2026.02.25 | ₩60,717 | ₩60,731 | ₩60,717 | ₩60,717 | 0.00% | 8만 |
|---|
| 2026.02.24 | ₩59,568 | ₩60,838 | ₩59,568 | ₩60,545 | +1.64% | 5.6만 |
|---|
| 2026.02.23 | ₩61,025 | ₩61,025 | ₩60,477 | ₩60,891 | -0.22% | 1.7천 |
|---|
| 2026.02.20 | ₩61,038 | ₩61,069 | ₩60,931 | ₩61,069 | +0.05% | 400 |
|---|
| 2026.02.19 | ₩61,025 | ₩61,025 | ₩60,771 | ₩60,771 | -0.42% | 900 |
|---|
| 2026.02.18 | ₩61,078 | ₩61,078 | ₩60,437 | ₩60,818 | -0.43% | 4.9천 |
|---|
| 2026.02.17 | ₩60,731 | ₩61,031 | ₩60,731 | ₩61,031 | +0.50% | 2.5천 |
|---|
| 2026.02.13 | ₩61,132 | ₩61,132 | ₩61,011 | ₩61,011 | -0.20% | 900 |
|---|
| 2026.02.12 | ₩61,392 | ₩61,392 | ₩61,392 | ₩61,392 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩61,172 | ₩61,259 | ₩61,172 | ₩61,259 | +0.14% | 200 |
|---|
| 2026.02.10 | ₩61,466 | ₩61,492 | ₩61,325 | ₩61,372 | -0.15% | 2.2천 |
|---|
| 2026.02.09 | ₩61,132 | ₩61,285 | ₩61,132 | ₩61,285 | +0.25% | 800 |
|---|
| 2026.02.06 | ₩61,466 | ₩61,466 | ₩61,118 | ₩61,312 | -0.25% | 1.7천 |
|---|
| 2026.02.05 | ₩61,185 | ₩61,185 | ₩60,744 | ₩61,105 | -0.13% | 2.4만 |
|---|
| 2026.02.04 | ₩60,530 | ₩60,931 | ₩60,530 | ₩60,791 | +0.43% | 3.5천 |
|---|
| 2026.02.03 | ₩61,132 | ₩61,225 | ₩60,824 | ₩61,001 | -0.21% | 6.8만 |
|---|
| 2026.02.02 | ₩61,212 | ₩61,566 | ₩61,198 | ₩61,566 | +0.58% | 3.2천 |
|---|
| 2026.01.30 | ₩61,412 | ₩61,773 | ₩60,691 | ₩61,399 | -0.02% | 4.1만 |
|---|
| 2026.01.29 | ₩61,907 | ₩61,907 | ₩61,756 | ₩61,756 | -0.24% | 3.1천 |
|---|
| 2026.01.28 | ₩61,933 | ₩61,933 | ₩61,709 | ₩61,709 | -0.36% | 1만 |
|---|
| 2026.01.27 | ₩62,152 | ₩62,152 | ₩61,412 | ₩61,532 | -1.00% | 17.4만 |
|---|
| 2026.01.26 | ₩61,933 | ₩62,054 | ₩61,746 | ₩62,054 | +0.19% | 3.5천 |
|---|
| 2026.01.23 | ₩61,960 | ₩62,047 | ₩61,867 | ₩62,047 | +0.14% | 500 |
|---|
| 2026.01.22 | ₩61,973 | ₩61,973 | ₩61,953 | ₩61,953 | -0.03% | 600 |
|---|
| 2026.01.21 | ₩62,321 | ₩62,321 | ₩61,813 | ₩62,020 | -0.48% | 3천 |
|---|
| 2026.01.20 | ₩61,973 | ₩62,107 | ₩61,973 | ₩62,060 | +0.14% | 400 |
|---|
| 2026.01.16 | ₩61,933 | ₩62,140 | ₩61,933 | ₩62,014 | +0.13% | 1.1만 |
|---|
| 2026.01.15 | ₩62,321 | ₩62,321 | ₩62,114 | ₩62,114 | -0.33% | 800 |
|---|
| 2026.01.14 | ₩61,985 | ₩61,985 | ₩61,840 | ₩61,951 | -0.06% | 2.2천 |
|---|
| 2026.01.13 | ₩61,840 | ₩61,933 | ₩61,840 | ₩61,933 | +0.15% | 300 |
|---|
| 2026.01.12 | ₩61,867 | ₩62,050 | ₩61,867 | ₩62,047 | +0.29% | 800 |
|---|
| 2026.01.09 | ₩61,826 | ₩61,867 | ₩61,826 | ₩61,867 | +0.06% | 300 |
|---|
| 2026.01.08 | ₩61,893 | ₩61,893 | ₩61,773 | ₩61,780 | -0.18% | 3.3천 |
|---|
| 2026.01.07 | ₩61,993 | ₩61,993 | ₩61,993 | ₩61,993 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩61,828 | ₩61,973 | ₩61,828 | ₩61,947 | +0.19% | 1.9천 |
|---|
| 2026.01.05 | ₩62,000 | ₩62,247 | ₩61,619 | ₩61,642 | -0.58% | 2.8만 |
|---|
| 2026.01.02 | ₩61,746 | ₩61,920 | ₩61,733 | ₩61,920 | +0.28% | 3.3만 |
|---|
| 2025.12.31 | ₩61,706 | ₩61,880 | ₩61,706 | ₩61,880 | +0.28% | 3.9천 |
|---|
| 2025.12.30 | ₩62,000 | ₩62,114 | ₩61,626 | ₩61,653 | -0.56% | 18만 |
|---|
| 2025.12.29 | ₩61,987 | ₩62,414 | ₩61,853 | ₩62,361 | +0.60% | 13.7만 |
|---|
| 2025.12.26 | ₩61,479 | ₩62,040 | ₩61,479 | ₩61,893 | +0.67% | 1.6만 |
|---|
| 2025.12.24 | ₩61,466 | ₩62,307 | ₩61,466 | ₩61,820 | +0.58% | 1.8만 |
|---|
| 2025.12.23 | ₩61,613 | ₩62,000 | ₩61,613 | ₩61,806 | +0.31% | 6.2천 |
|---|
| 2025.12.22 | ₩61,492 | ₩61,860 | ₩61,492 | ₩61,693 | +0.33% | 3.5천 |
|---|
| 2025.12.19 | ₩61,960 | ₩61,973 | ₩61,833 | ₩61,833 | -0.20% | 1.3천 |
|---|
| 2025.12.18 | ₩61,599 | ₩61,713 | ₩61,466 | ₩61,713 | +0.18% | 5.3천 |
|---|
| 2025.12.17 | ₩61,532 | ₩61,626 | ₩61,426 | ₩61,498 | -0.06% | 2.7천 |
|---|
| 2025.12.16 | ₩62,000 | ₩62,000 | ₩61,947 | ₩61,953 | -0.08% | 1.8천 |
|---|
| 2025.12.15 | ₩62,014 | ₩62,147 | ₩62,014 | ₩62,147 | +0.22% | 4.6만 |
|---|
| 2025.12.12 | ₩62,000 | ₩62,080 | ₩61,987 | ₩62,080 | +0.13% | 400 |
|---|
| 2025.12.11 | ₩61,853 | ₩62,059 | ₩61,853 | ₩62,059 | +0.33% | 500 |
|---|
| 2025.12.10 | ₩61,973 | ₩61,973 | ₩61,867 | ₩61,907 | -0.11% | 3.3천 |
|---|
| 2025.12.09 | ₩62,036 | ₩62,154 | ₩61,947 | ₩62,154 | +0.19% | 900 |
|---|
| 2025.12.08 | ₩61,933 | ₩62,210 | ₩61,920 | ₩62,080 | +0.24% | 2.4천 |
|---|
| 2025.12.05 | ₩62,067 | ₩62,067 | ₩62,067 | ₩62,067 | 0.00% | 1.3만 |
|---|
| 2025.12.04 | ₩62,067 | ₩62,067 | ₩62,067 | ₩62,067 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩61,853 | ₩62,267 | ₩61,853 | ₩62,067 | +0.35% | 1.5천 |
|---|
| 2025.12.02 | ₩62,267 | ₩62,267 | ₩62,054 | ₩62,147 | -0.19% | 700 |
|---|
| 2025.12.01 | ₩62,187 | ₩62,201 | ₩61,840 | ₩62,054 | -0.21% | 1.5천 |
|---|
| 2025.11.28 | ₩62,241 | ₩62,655 | ₩62,227 | ₩62,441 | +0.32% | 1.2천 |
|---|
| 2025.11.26 | ₩62,334 | ₩62,655 | ₩62,241 | ₩62,535 | +0.32% | 800 |
|---|
| 2025.11.25 | ₩62,628 | ₩62,628 | ₩62,414 | ₩62,414 | -0.34% | 4만 |
|---|
| 2025.11.24 | ₩62,267 | ₩62,601 | ₩62,267 | ₩62,401 | +0.21% | 700 |
|---|
| 2025.11.21 | ₩62,428 | ₩62,428 | ₩62,361 | ₩62,361 | -0.11% | 800 |
|---|
| 2025.11.20 | ₩62,227 | ₩62,388 | ₩62,174 | ₩62,388 | +0.26% | 4.5천 |
|---|
| 2025.11.19 | ₩62,414 | ₩62,414 | ₩62,414 | ₩62,414 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩62,628 | ₩62,628 | ₩62,414 | ₩62,414 | -0.34% | 300 |
|---|
| 2025.11.17 | ₩62,294 | ₩62,628 | ₩62,294 | ₩62,428 | +0.21% | 1.6천 |
|---|
| 2025.11.14 | ₩62,414 | ₩62,414 | ₩62,414 | ₩62,414 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩62,401 | ₩62,531 | ₩62,187 | ₩62,354 | -0.07% | 1.4만 |
|---|
| 2025.11.12 | ₩62,338 | ₩62,388 | ₩62,174 | ₩62,388 | +0.08% | 700 |
|---|
| 2025.11.11 | ₩62,290 | ₩62,601 | ₩62,160 | ₩62,441 | +0.24% | 9.9천 |
|---|
| 2025.11.10 | ₩62,548 | ₩62,575 | ₩62,014 | ₩62,102 | -0.71% | 7.7만 |
|---|
| 2025.11.07 | ₩62,521 | ₩62,521 | ₩62,107 | ₩62,354 | -0.27% | 6.4천 |
|---|
| 2025.11.06 | ₩62,334 | ₩62,334 | ₩62,130 | ₩62,136 | -0.32% | 1.3천 |
|---|
| 2025.11.05 | ₩62,468 | ₩62,468 | ₩62,138 | ₩62,348 | -0.19% | 3.1천 |
|---|
| 2025.11.04 | ₩62,241 | ₩62,281 | ₩62,201 | ₩62,281 | +0.06% | 1.7천 |
|---|
| 2025.11.03 | ₩62,238 | ₩62,321 | ₩62,238 | ₩62,321 | +0.13% | 5.4천 |
|---|
| 2025.10.31 | ₩62,651 | ₩62,722 | ₩62,651 | ₩62,722 | +0.11% | 1.3천 |
|---|
| 2025.10.30 | ₩62,588 | ₩62,715 | ₩62,481 | ₩62,635 | +0.07% | 3.7만 |
|---|
| 2025.10.29 | ₩62,508 | ₩62,935 | ₩62,388 | ₩62,588 | +0.13% | 2.1천 |
|---|
| 2025.10.28 | ₩62,829 | ₩62,855 | ₩62,702 | ₩62,702 | -0.20% | 1.8천 |
|---|
| 2025.10.27 | ₩62,815 | ₩62,815 | ₩62,553 | ₩62,608 | -0.33% | 800 |
|---|
| 2025.10.24 | ₩62,708 | ₩62,789 | ₩62,321 | ₩62,495 | -0.34% | 103.2만 |
|---|
| 2025.10.23 | ₩62,588 | ₩62,639 | ₩62,334 | ₩62,488 | -0.16% | 2.5천 |
|---|
| 2025.10.22 | ₩62,414 | ₩62,454 | ₩62,281 | ₩62,349 | -0.10% | 5.7천 |
|---|
| 2025.10.21 | ₩62,307 | ₩62,521 | ₩62,091 | ₩62,091 | -0.35% | 3.1만 |
|---|
| 2025.10.20 | ₩62,374 | ₩62,708 | ₩62,374 | ₩62,588 | +0.34% | 1.3천 |
|---|
| 2025.10.17 | ₩62,682 | ₩62,682 | ₩62,072 | ₩62,481 | -0.32% | 6.4천 |
|---|
| 2025.10.16 | ₩62,708 | ₩62,829 | ₩62,321 | ₩62,615 | -0.15% | 7.8천 |
|---|
| 2025.10.15 | ₩62,480 | ₩62,735 | ₩62,461 | ₩62,726 | +0.39% | 3.8천 |
|---|
| 2025.10.14 | ₩62,642 | ₩62,642 | ₩62,267 | ₩62,474 | -0.27% | 1.9만 |
|---|
| 2025.10.13 | ₩62,428 | ₩62,488 | ₩62,428 | ₩62,474 | +0.07% | 500 |
|---|
| 2025.10.10 | ₩62,307 | ₩62,515 | ₩62,307 | ₩62,515 | +0.33% | 1.4천 |
|---|