시장 데이터를 불러오는 중
전체 종목
State Street Blackstone Senior Loan ETF 과거 주가
State Street Blackstone Senior Loan ETF · SRLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Blackstone Senior Loan ETF · SRLN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,965 | ₩53,965 | ₩53,898 | ₩53,951 | -0.02% | 143.7만 |
| 2026.10.08 | ₩53,938 | ₩54,045 | ₩53,844 | ₩53,898 | -0.07% | 118.8만 |
| 2026.10.07 | ₩54,005 | ₩54,018 | ₩53,898 | ₩53,938 | -0.12% | 172.3만 |
| 2026.10.06 | ₩53,978 | ₩54,059 | ₩53,924 | ₩54,032 | +0.10% | 234.6만 |
| 2026.10.05 | ₩53,951 | ₩54,045 | ₩53,884 | ₩53,938 | -0.02% | 149.7만 |
| 2026.10.02 | ₩53,938 | ₩54,005 | ₩53,911 | ₩53,951 | +0.02% | 175만 |
| 2026.10.01 | ₩53,884 | ₩53,991 | ₩53,723 | ₩53,898 | +0.02% | 949.6만 |
| 2026.09.30 | ₩54,287 | ₩54,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,166 |
| -0.22% |
| 333.5만 |
| 2026.09.29 | ₩54,313 | ₩54,340 | ₩54,193 | ₩54,260 | -0.10% | 543.9만 |
|---|
| 2026.09.28 | ₩54,367 | ₩54,421 | ₩54,219 | ₩54,260 | -0.20% | 399.9만 |
|---|
| 2026.09.25 | ₩54,394 | ₩54,394 | ₩54,313 | ₩54,367 | -0.05% | 389.6만 |
|---|
| 2026.09.24 | ₩54,367 | ₩54,582 | ₩54,287 | ₩54,327 | -0.07% | 241.8만 |
|---|
| 2026.09.23 | ₩54,622 | ₩54,622 | ₩54,474 | ₩54,474 | -0.27% | 189.8만 |
|---|
| 2026.09.22 | ₩54,568 | ₩54,622 | ₩54,555 | ₩54,595 | +0.05% | 107.5만 |
|---|
| 2026.09.21 | ₩54,528 | ₩54,582 | ₩54,514 | ₩54,568 | +0.07% | 169.4만 |
|---|
| 2026.09.18 | ₩54,541 | ₩54,608 | ₩54,434 | ₩54,461 | -0.15% | 527.3만 |
|---|
| 2026.09.17 | ₩54,514 | ₩54,555 | ₩54,488 | ₩54,541 | +0.05% | 242.5만 |
|---|
| 2026.09.16 | ₩54,488 | ₩54,541 | ₩54,434 | ₩54,447 | -0.07% | 198.3만 |
|---|
| 2026.09.15 | ₩54,434 | ₩54,501 | ₩54,421 | ₩54,474 | +0.07% | 152.2만 |
|---|
| 2026.09.14 | ₩54,367 | ₩54,461 | ₩54,340 | ₩54,421 | +0.10% | 132.3만 |
|---|
| 2026.09.11 | ₩54,354 | ₩54,394 | ₩54,327 | ₩54,354 | 0.00% | 175.4만 |
|---|
| 2026.09.10 | ₩54,340 | ₩54,380 | ₩54,287 | ₩54,313 | -0.05% | 139.6만 |
|---|
| 2026.09.09 | ₩54,394 | ₩54,421 | ₩54,300 | ₩54,340 | -0.10% | 154.1만 |
|---|
| 2026.09.08 | ₩54,394 | ₩54,447 | ₩54,085 | ₩54,367 | -0.05% | 155.8만 |
|---|
| 2026.09.04 | ₩54,394 | ₩54,461 | ₩54,340 | ₩54,407 | +0.02% | 154.8만 |
|---|
| 2026.09.03 | ₩54,313 | ₩54,354 | ₩54,152 | ₩54,354 | +0.07% | 115.2만 |
|---|
| 2026.09.02 | ₩54,300 | ₩54,367 | ₩54,260 | ₩54,287 | -0.02% | 190만 |
|---|
| 2026.09.01 | ₩54,394 | ₩54,407 | ₩54,260 | ₩54,273 | -0.22% | 199.3만 |
|---|
| 2026.08.31 | ₩54,675 | ₩54,716 | ₩54,649 | ₩54,716 | +0.07% | 253.7만 |
|---|
| 2026.08.28 | ₩54,675 | ₩54,689 | ₩54,635 | ₩54,675 | 0.00% | 77.8만 |
|---|
| 2026.08.27 | ₩54,622 | ₩54,689 | ₩54,582 | ₩54,689 | +0.12% | 105.5만 |
|---|
| 2026.08.26 | ₩54,555 | ₩54,649 | ₩54,528 | ₩54,595 | +0.07% | 110만 |
|---|
| 2026.08.25 | ₩54,528 | ₩54,568 | ₩54,514 | ₩54,541 | +0.02% | 73.8만 |
|---|
| 2026.08.24 | ₩54,501 | ₩54,501 | ₩54,461 | ₩54,501 | 0.00% | 82만 |
|---|
| 2026.08.21 | ₩54,434 | ₩54,501 | ₩54,354 | ₩54,474 | +0.07% | 113.6만 |
|---|
| 2026.08.20 | ₩54,380 | ₩54,407 | ₩54,367 | ₩54,380 | 0.00% | 88.2만 |
|---|
| 2026.08.19 | ₩54,367 | ₩54,514 | ₩54,313 | ₩54,407 | +0.07% | 301.3만 |
|---|
| 2026.08.18 | ₩54,394 | ₩54,421 | ₩54,313 | ₩54,327 | -0.12% | 264.8만 |
|---|
| 2026.08.17 | ₩54,421 | ₩54,461 | ₩54,367 | ₩54,367 | -0.10% | 82.3만 |
|---|
| 2026.08.14 | ₩54,407 | ₩54,461 | ₩54,380 | ₩54,407 | 0.00% | 261.3만 |
|---|
| 2026.08.13 | ₩54,313 | ₩54,461 | ₩54,300 | ₩54,447 | +0.25% | 242.2만 |
|---|
| 2026.08.12 | ₩54,246 | ₩54,367 | ₩54,219 | ₩54,340 | +0.17% | 173.6만 |
|---|
| 2026.08.11 | ₩54,219 | ₩54,233 | ₩54,193 | ₩54,233 | +0.02% | 124.7만 |
|---|
| 2026.08.10 | ₩54,219 | ₩54,260 | ₩54,166 | ₩54,193 | -0.05% | 222.3만 |
|---|
| 2026.08.07 | ₩54,233 | ₩54,260 | ₩54,193 | ₩54,233 | 0.00% | 245.1만 |
|---|
| 2026.08.06 | ₩54,206 | ₩54,246 | ₩54,139 | ₩54,179 | -0.05% | 214만 |
|---|
| 2026.08.05 | ₩54,085 | ₩54,206 | ₩54,059 | ₩54,193 | +0.20% | 299.9만 |
|---|
| 2026.08.04 | ₩54,018 | ₩54,085 | ₩54,005 | ₩54,045 | +0.05% | 210.9만 |
|---|
| 2026.08.03 | ₩53,924 | ₩53,991 | ₩53,884 | ₩53,978 | +0.10% | 167.6만 |
|---|
| 2026.07.31 | ₩54,219 | ₩54,219 | ₩54,152 | ₩54,179 | -0.07% | 74.3만 |
|---|
| 2026.07.30 | ₩54,166 | ₩54,206 | ₩54,099 | ₩54,166 | 0.00% | 220.1만 |
|---|
| 2026.07.29 | ₩54,166 | ₩54,179 | ₩54,099 | ₩54,112 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩54,126 | ₩54,166 | ₩54,126 | ₩54,152 | +0.05% | 55.1만 |
|---|
| 2026.07.27 | ₩54,139 | ₩54,179 | ₩54,099 | ₩54,152 | +0.02% | 76만 |
|---|
| 2026.07.24 | ₩54,072 | ₩54,099 | ₩54,032 | ₩54,085 | +0.02% | 96만 |
|---|
| 2026.07.23 | ₩54,139 | ₩54,152 | ₩54,005 | ₩54,032 | -0.20% | 142.4만 |
|---|
| 2026.07.22 | ₩54,166 | ₩54,206 | ₩54,126 | ₩54,139 | -0.05% | 106.4만 |
|---|
| 2026.07.21 | ₩54,179 | ₩54,206 | ₩54,152 | ₩54,193 | +0.02% | 75.2만 |
|---|
| 2026.07.20 | ₩54,166 | ₩54,166 | ₩54,126 | ₩54,152 | -0.02% | 79만 |
|---|
| 2026.07.17 | ₩54,152 | ₩54,179 | ₩54,072 | ₩54,126 | -0.05% | 132.5만 |
|---|
| 2026.07.16 | ₩54,139 | ₩54,139 | ₩54,085 | ₩54,112 | -0.05% | 102.2만 |
|---|
| 2026.07.15 | ₩54,112 | ₩54,152 | ₩54,059 | ₩54,085 | -0.05% | 106.1만 |
|---|
| 2026.07.14 | ₩54,072 | ₩54,126 | ₩54,045 | ₩54,085 | +0.02% | 100.8만 |
|---|
| 2026.07.13 | ₩54,085 | ₩54,126 | ₩54,072 | ₩54,099 | +0.02% | 103.8만 |
|---|
| 2026.07.10 | ₩54,059 | ₩54,139 | ₩54,059 | ₩54,112 | +0.10% | 90.9만 |
|---|
| 2026.07.09 | ₩54,018 | ₩54,072 | ₩53,965 | ₩54,072 | +0.10% | 98.7만 |
|---|
| 2026.07.08 | ₩53,978 | ₩54,005 | ₩53,965 | ₩53,965 | -0.02% | 175.8만 |
|---|
| 2026.07.07 | ₩53,991 | ₩54,072 | ₩53,965 | ₩54,018 | +0.05% | 214.8만 |
|---|
| 2026.07.06 | ₩53,844 | ₩54,005 | ₩53,844 | ₩53,991 | +0.27% | 247.6만 |
|---|
| 2026.07.02 | ₩53,817 | ₩53,898 | ₩53,750 | ₩53,844 | +0.05% | 115.5만 |
|---|
| 2026.07.01 | ₩53,750 | ₩53,804 | ₩53,696 | ₩53,710 | -0.07% | 243.9만 |
|---|
| 2026.06.30 | ₩53,924 | ₩54,045 | ₩53,871 | ₩54,032 | +0.20% | 169.1만 |
|---|
| 2026.06.29 | ₩53,911 | ₩53,924 | ₩53,871 | ₩53,898 | -0.02% | 126.8만 |
|---|
| 2026.06.26 | ₩53,938 | ₩53,965 | ₩53,844 | ₩53,871 | -0.12% | 137.5만 |
|---|
| 2026.06.25 | ₩53,978 | ₩53,978 | ₩53,871 | ₩53,898 | -0.15% | 169.1만 |
|---|
| 2026.06.24 | ₩54,032 | ₩54,032 | ₩53,884 | ₩53,898 | -0.25% | 312.4만 |
|---|
| 2026.06.23 | ₩54,072 | ₩54,085 | ₩53,965 | ₩54,005 | -0.12% | 254.9만 |
|---|
| 2026.06.22 | ₩54,152 | ₩54,179 | ₩54,059 | ₩54,085 | -0.12% | 286.2만 |
|---|
| 2026.06.18 | ₩54,152 | ₩54,179 | ₩54,099 | ₩54,152 | 0.00% | 63.1만 |
|---|
| 2026.06.17 | ₩54,152 | ₩54,166 | ₩54,059 | ₩54,099 | -0.10% | 64.6만 |
|---|
| 2026.06.16 | ₩54,166 | ₩54,219 | ₩54,126 | ₩54,126 | -0.07% | 158.3만 |
|---|
| 2026.06.15 | ₩54,099 | ₩54,206 | ₩54,059 | ₩54,166 | +0.12% | 180.6만 |
|---|
| 2026.06.12 | ₩54,085 | ₩54,112 | ₩53,978 | ₩54,018 | -0.12% | 290.8만 |
|---|
| 2026.06.11 | ₩53,991 | ₩54,032 | ₩53,924 | ₩54,018 | +0.05% | 269.8만 |
|---|
| 2026.06.10 | ₩54,045 | ₩54,059 | ₩53,938 | ₩53,951 | -0.17% | 311.3만 |
|---|
| 2026.06.09 | ₩54,085 | ₩54,166 | ₩54,018 | ₩54,099 | +0.02% | 154.3만 |
|---|
| 2026.06.08 | ₩54,059 | ₩54,112 | ₩54,045 | ₩54,085 | +0.05% | 244.7만 |
|---|
| 2026.06.05 | ₩54,179 | ₩54,179 | ₩54,045 | ₩54,045 | -0.25% | 201.7만 |
|---|
| 2026.06.04 | ₩54,152 | ₩54,179 | ₩54,112 | ₩54,139 | -0.02% | 206.5만 |
|---|
| 2026.06.03 | ₩54,193 | ₩54,206 | ₩54,085 | ₩54,112 | -0.15% | 228.8만 |
|---|
| 2026.06.02 | ₩54,193 | ₩54,219 | ₩54,126 | ₩54,179 | -0.02% | 124.6만 |
|---|
| 2026.06.01 | ₩54,139 | ₩54,206 | ₩54,085 | ₩54,139 | 0.00% | 216.3만 |
|---|
| 2026.05.29 | ₩54,447 | ₩54,474 | ₩54,367 | ₩54,380 | -0.12% | 316.7만 |
|---|
| 2026.05.28 | ₩54,421 | ₩54,447 | ₩54,394 | ₩54,407 | -0.02% | 367.8만 |
|---|
| 2026.05.27 | ₩54,380 | ₩54,447 | ₩54,380 | ₩54,421 | +0.07% | 98.7만 |
|---|
| 2026.05.26 | ₩54,354 | ₩54,394 | ₩54,327 | ₩54,380 | +0.05% | 109.6만 |
|---|
| 2026.05.22 | ₩54,380 | ₩54,421 | ₩54,246 | ₩54,260 | -0.22% | 208.3만 |
|---|
| 2026.05.21 | ₩54,300 | ₩54,354 | ₩54,273 | ₩54,313 | +0.02% | 121만 |
|---|
| 2026.05.20 | ₩54,313 | ₩54,394 | ₩54,260 | ₩54,313 | 0.00% | 130만 |
|---|
| 2026.05.19 | ₩54,340 | ₩54,367 | ₩54,260 | ₩54,300 | -0.07% | 367.2만 |
|---|
| 2026.05.18 | ₩54,340 | ₩54,394 | ₩54,287 | ₩54,327 | -0.02% | 405.2만 |
|---|
| 2026.05.15 | ₩54,434 | ₩54,488 | ₩54,260 | ₩54,327 | -0.20% | 388.2만 |
|---|
| 2026.05.14 | ₩54,434 | ₩54,474 | ₩54,421 | ₩54,421 | -0.02% | 110.6만 |
|---|
| 2026.05.13 | ₩54,380 | ₩54,461 | ₩54,354 | ₩54,434 | +0.10% | 164.6만 |
|---|
| 2026.05.12 | ₩54,474 | ₩54,501 | ₩54,354 | ₩54,421 | -0.10% | 291.2만 |
|---|
| 2026.05.11 | ₩54,447 | ₩54,514 | ₩54,421 | ₩54,461 | +0.02% | 101.8만 |
|---|
| 2026.05.08 | ₩54,447 | ₩54,461 | ₩54,407 | ₩54,421 | -0.05% | 136.4만 |
|---|
| 2026.05.07 | ₩54,421 | ₩54,447 | ₩54,354 | ₩54,367 | -0.10% | 201.8만 |
|---|
| 2026.05.06 | ₩54,367 | ₩54,407 | ₩54,300 | ₩54,354 | -0.02% | 327.9만 |
|---|
| 2026.05.05 | ₩54,287 | ₩54,327 | ₩54,246 | ₩54,273 | -0.02% | 255.3만 |
|---|
| 2026.05.04 | ₩54,260 | ₩54,300 | ₩54,219 | ₩54,287 | +0.05% | 239.8만 |
|---|
| 2026.05.01 | ₩54,206 | ₩54,300 | ₩54,206 | ₩54,287 | +0.15% | 280.3만 |
|---|
| 2026.04.30 | ₩54,447 | ₩54,488 | ₩54,421 | ₩54,447 | 0.00% | 170.7만 |
|---|
| 2026.04.29 | ₩54,421 | ₩54,461 | ₩54,367 | ₩54,421 | 0.00% | 81.6만 |
|---|
| 2026.04.28 | ₩54,327 | ₩54,447 | ₩54,287 | ₩54,421 | +0.17% | 165.5만 |
|---|
| 2026.04.27 | ₩54,246 | ₩54,367 | ₩54,246 | ₩54,354 | +0.20% | 230.4만 |
|---|
| 2026.04.24 | ₩54,246 | ₩54,300 | ₩54,193 | ₩54,193 | -0.10% | 159.9만 |
|---|
| 2026.04.23 | ₩54,367 | ₩54,380 | ₩54,139 | ₩54,179 | -0.35% | 294.6만 |
|---|
| 2026.04.22 | ₩54,407 | ₩54,447 | ₩54,300 | ₩54,327 | -0.15% | 112.2만 |
|---|
| 2026.04.21 | ₩54,354 | ₩54,380 | ₩54,260 | ₩54,300 | -0.10% | 165.2만 |
|---|
| 2026.04.20 | ₩54,313 | ₩54,380 | ₩54,300 | ₩54,354 | +0.07% | 362.1만 |
|---|
| 2026.04.17 | ₩54,179 | ₩54,380 | ₩54,126 | ₩54,340 | +0.30% | 723.3만 |
|---|
| 2026.04.16 | ₩54,126 | ₩54,166 | ₩54,072 | ₩54,085 | -0.07% | 302.1만 |
|---|
| 2026.04.15 | ₩54,005 | ₩54,152 | ₩54,005 | ₩54,139 | +0.25% | 315.8만 |
|---|
| 2026.04.14 | ₩53,871 | ₩54,099 | ₩53,844 | ₩54,005 | +0.25% | 570.1만 |
|---|
| 2026.04.13 | ₩53,871 | ₩53,898 | ₩53,696 | ₩53,884 | +0.02% | 443.4만 |
|---|
| 2026.04.10 | ₩53,951 | ₩53,951 | ₩53,831 | ₩53,844 | -0.20% | 449.3만 |
|---|
| 2026.04.09 | ₩53,991 | ₩54,032 | ₩53,871 | ₩53,965 | -0.05% | 717.4만 |
|---|
| 2026.04.08 | ₩53,978 | ₩54,045 | ₩53,737 | ₩54,018 | +0.07% | 533.9만 |
|---|
| 2026.04.07 | ₩53,723 | ₩53,763 | ₩53,629 | ₩53,723 | 0.00% | 180.5만 |
|---|
| 2026.04.06 | ₩53,683 | ₩53,777 | ₩53,509 | ₩53,710 | +0.05% | 412.5만 |
|---|
| 2026.04.02 | ₩53,536 | ₩53,696 | ₩53,415 | ₩53,683 | +0.28% | 537만 |
|---|
| 2026.04.01 | ₩53,549 | ₩53,656 | ₩53,468 | ₩53,603 | +0.10% | 450.7만 |
|---|
| 2026.03.31 | ₩53,670 | ₩53,898 | ₩53,603 | ₩53,831 | +0.30% | 880.2만 |
|---|
| 2026.03.30 | ₩53,549 | ₩53,670 | ₩53,482 | ₩53,536 | -0.03% | 681.5만 |
|---|
| 2026.03.27 | ₩53,790 | ₩53,790 | ₩53,482 | ₩53,509 | -0.52% | 550.2만 |
|---|
| 2026.03.26 | ₩53,884 | ₩53,978 | ₩53,804 | ₩53,804 | -0.15% | 400.8만 |
|---|
| 2026.03.25 | ₩53,857 | ₩53,978 | ₩53,831 | ₩53,951 | +0.17% | 445.8만 |
|---|
| 2026.03.24 | ₩53,924 | ₩53,965 | ₩53,817 | ₩53,831 | -0.17% | 446.5만 |
|---|
| 2026.03.23 | ₩53,737 | ₩54,005 | ₩53,643 | ₩53,951 | +0.40% | 727.7만 |
|---|
| 2026.03.20 | ₩53,777 | ₩53,804 | ₩53,643 | ₩53,696 | -0.15% | 617.1만 |
|---|
| 2026.03.19 | ₩53,683 | ₩53,844 | ₩53,670 | ₩53,777 | +0.17% | 328.5만 |
|---|
| 2026.03.18 | ₩53,750 | ₩53,884 | ₩53,361 | ₩53,750 | 0.00% | 246.3만 |
|---|
| 2026.03.17 | ₩53,710 | ₩53,871 | ₩53,656 | ₩53,857 | +0.27% | 588.3만 |
|---|
| 2026.03.16 | ₩53,629 | ₩53,750 | ₩53,589 | ₩53,643 | +0.03% | 769.7만 |
|---|
| 2026.03.13 | ₩53,723 | ₩53,777 | ₩53,536 | ₩53,562 | -0.30% | 681만 |
|---|
| 2026.03.12 | ₩53,790 | ₩53,831 | ₩53,603 | ₩53,629 | -0.30% | 1221.4만 |
|---|
| 2026.03.11 | ₩53,777 | ₩53,884 | ₩53,763 | ₩53,804 | +0.05% | 436.4만 |
|---|
| 2026.03.10 | ₩53,737 | ₩53,884 | ₩53,696 | ₩53,763 | +0.05% | 482.7만 |
|---|
| 2026.03.09 | ₩53,267 | ₩53,696 | ₩53,173 | ₩53,683 | +0.78% | 724.8만 |
|---|
| 2026.03.06 | ₩53,562 | ₩53,629 | ₩53,281 | ₩53,321 | -0.45% | 917.5만 |
|---|
| 2026.03.05 | ₩53,670 | ₩53,844 | ₩53,509 | ₩53,656 | -0.02% | 1070.6만 |
|---|
| 2026.03.04 | ₩53,240 | ₩53,737 | ₩53,160 | ₩53,643 | +0.76% | 923.4만 |
|---|
| 2026.03.03 | ₩52,905 | ₩53,200 | ₩52,825 | ₩53,160 | +0.48% | 1250.4만 |
|---|
| 2026.03.02 | ₩52,905 | ₩53,200 | ₩52,825 | ₩53,106 | +0.38% | 1093.7만 |
|---|
| 2026.02.27 | ₩53,831 | ₩53,857 | ₩53,428 | ₩53,495 | -0.62% | 1239.2만 |
|---|
| 2026.02.26 | ₩54,005 | ₩54,032 | ₩53,844 | ₩53,884 | -0.22% | 948.8만 |
|---|
| 2026.02.25 | ₩53,831 | ₩54,072 | ₩53,831 | ₩54,032 | +0.37% | 954.6만 |
|---|
| 2026.02.24 | ₩54,059 | ₩54,059 | ₩53,831 | ₩53,857 | -0.37% | 911.8만 |
|---|
| 2026.02.23 | ₩54,447 | ₩54,501 | ₩54,045 | ₩54,059 | -0.71% | 611.2만 |
|---|
| 2026.02.20 | ₩54,488 | ₩54,541 | ₩54,461 | ₩54,474 | -0.02% | 581.6만 |
|---|
| 2026.02.19 | ₩54,528 | ₩54,541 | ₩54,434 | ₩54,447 | -0.15% | 377.8만 |
|---|
| 2026.02.18 | ₩54,501 | ₩54,582 | ₩54,461 | ₩54,541 | +0.07% | 235.2만 |
|---|
| 2026.02.17 | ₩54,434 | ₩54,501 | ₩54,434 | ₩54,461 | +0.05% | 261.1만 |
|---|
| 2026.02.13 | ₩54,434 | ₩54,514 | ₩54,407 | ₩54,474 | +0.07% | 390.2만 |
|---|
| 2026.02.12 | ₩54,622 | ₩54,662 | ₩54,380 | ₩54,407 | -0.39% | 717.1만 |
|---|
| 2026.02.11 | ₩54,555 | ₩54,608 | ₩54,541 | ₩54,595 | +0.07% | 587.9만 |
|---|
| 2026.02.10 | ₩54,582 | ₩54,595 | ₩54,461 | ₩54,528 | -0.10% | 560.3만 |
|---|
| 2026.02.09 | ₩54,514 | ₩54,622 | ₩54,514 | ₩54,595 | +0.15% | 542.9만 |
|---|
| 2026.02.06 | ₩54,474 | ₩54,608 | ₩54,447 | ₩54,582 | +0.20% | 832.4만 |
|---|
| 2026.02.05 | ₩54,488 | ₩54,501 | ₩54,367 | ₩54,407 | -0.15% | 889.6만 |
|---|
| 2026.02.04 | ₩54,649 | ₩54,716 | ₩54,447 | ₩54,501 | -0.27% | 1008만 |
|---|
| 2026.02.03 | ₩54,836 | ₩54,850 | ₩54,595 | ₩54,702 | -0.24% | 895.1만 |
|---|
| 2026.02.02 | ₩54,662 | ₩54,863 | ₩54,608 | ₩54,836 | +0.32% | 1104.8만 |
|---|
| 2026.01.30 | ₩55,064 | ₩55,078 | ₩54,877 | ₩54,930 | -0.24% | 1472.4만 |
|---|
| 2026.01.29 | ₩55,292 | ₩55,292 | ₩55,051 | ₩55,064 | -0.41% | 586.6만 |
|---|
| 2026.01.28 | ₩55,319 | ₩55,346 | ₩55,252 | ₩55,265 | -0.10% | 354.4만 |
|---|
| 2026.01.27 | ₩55,359 | ₩55,359 | ₩55,292 | ₩55,319 | -0.07% | 1449.5만 |
|---|
| 2026.01.26 | ₩55,413 | ₩55,426 | ₩55,319 | ₩55,333 | -0.15% | 332.6만 |
|---|
| 2026.01.23 | ₩55,467 | ₩55,467 | ₩55,400 | ₩55,413 | -0.10% | 341.5만 |
|---|
| 2026.01.22 | ₩55,453 | ₩55,480 | ₩55,426 | ₩55,453 | 0.00% | 842.5만 |
|---|
| 2026.01.21 | ₩55,480 | ₩55,507 | ₩55,386 | ₩55,400 | -0.15% | 782.2만 |
|---|
| 2026.01.20 | ₩55,520 | ₩55,534 | ₩55,426 | ₩55,426 | -0.17% | 368.3만 |
|---|
| 2026.01.16 | ₩55,534 | ₩55,574 | ₩55,507 | ₩55,547 | +0.02% | 434.3만 |
|---|
| 2026.01.15 | ₩55,547 | ₩55,547 | ₩55,507 | ₩55,520 | -0.05% | 324만 |
|---|
| 2026.01.14 | ₩55,534 | ₩55,561 | ₩55,493 | ₩55,520 | -0.02% | 263.6만 |
|---|
| 2026.01.13 | ₩55,534 | ₩55,574 | ₩55,520 | ₩55,534 | 0.00% | 202.6만 |
|---|
| 2026.01.12 | ₩55,534 | ₩55,561 | ₩55,520 | ₩55,547 | +0.02% | 125.3만 |
|---|
| 2026.01.09 | ₩55,520 | ₩55,547 | ₩55,467 | ₩55,547 | +0.05% | 346.5만 |
|---|
| 2026.01.08 | ₩55,480 | ₩55,520 | ₩55,467 | ₩55,507 | +0.05% | 474.4만 |
|---|
| 2026.01.07 | ₩55,480 | ₩55,493 | ₩55,453 | ₩55,467 | -0.02% | 342만 |
|---|
| 2026.01.06 | ₩55,467 | ₩55,480 | ₩55,440 | ₩55,467 | 0.00% | 127.5만 |
|---|
| 2026.01.05 | ₩55,413 | ₩55,440 | ₩55,400 | ₩55,440 | +0.05% | 169.1만 |
|---|
| 2026.01.02 | ₩55,386 | ₩55,400 | ₩55,319 | ₩55,386 | 0.00% | 271.3만 |
|---|
| 2025.12.31 | ₩55,346 | ₩55,373 | ₩55,306 | ₩55,346 | 0.00% | 172.4만 |
|---|
| 2025.12.30 | ₩55,306 | ₩55,333 | ₩55,279 | ₩55,319 | +0.02% | 220만 |
|---|
| 2025.12.29 | ₩55,292 | ₩55,292 | ₩55,239 | ₩55,292 | 0.00% | 118.1만 |
|---|
| 2025.12.26 | ₩55,319 | ₩55,359 | ₩55,239 | ₩55,265 | -0.10% | 125.3만 |
|---|
| 2025.12.24 | ₩55,212 | ₩55,252 | ₩55,212 | ₩55,252 | +0.07% | 87.5만 |
|---|
| 2025.12.23 | ₩55,185 | ₩55,225 | ₩55,172 | ₩55,198 | +0.02% | 201.8만 |
|---|
| 2025.12.22 | ₩55,172 | ₩55,185 | ₩55,118 | ₩55,172 | 0.00% | 273.4만 |
|---|
| 2025.12.19 | ₩55,145 | ₩55,185 | ₩55,105 | ₩55,131 | -0.02% | 558.9만 |
|---|
| 2025.12.18 | ₩55,145 | ₩55,225 | ₩55,051 | ₩55,078 | -0.12% | 885.3만 |
|---|
| 2025.12.17 | ₩55,493 | ₩55,493 | ₩55,400 | ₩55,400 | -0.17% | 264.9만 |
|---|
| 2025.12.16 | ₩55,467 | ₩55,493 | ₩55,426 | ₩55,453 | -0.02% | 359.4만 |
|---|
| 2025.12.15 | ₩55,507 | ₩55,520 | ₩55,440 | ₩55,467 | -0.07% | 344.8만 |
|---|
| 2025.12.12 | ₩55,534 | ₩55,534 | ₩55,426 | ₩55,453 | -0.14% | 1504.2만 |
|---|
| 2025.12.11 | ₩55,534 | ₩55,561 | ₩55,467 | ₩55,507 | -0.05% | 177.2만 |
|---|
| 2025.12.10 | ₩55,467 | ₩55,507 | ₩55,440 | ₩55,507 | +0.07% | 301.8만 |
|---|
| 2025.12.09 | ₩55,480 | ₩55,480 | ₩55,440 | ₩55,467 | -0.02% | 198.3만 |
|---|
| 2025.12.08 | ₩55,426 | ₩55,467 | ₩55,413 | ₩55,453 | +0.05% | 130.7만 |
|---|
| 2025.12.05 | ₩55,400 | ₩55,467 | ₩55,386 | ₩55,413 | +0.02% | 398.7만 |
|---|
| 2025.12.04 | ₩55,306 | ₩55,386 | ₩55,279 | ₩55,373 | +0.12% | 361.8만 |
|---|
| 2025.12.03 | ₩55,252 | ₩55,292 | ₩55,198 | ₩55,279 | +0.05% | 215만 |
|---|
| 2025.12.02 | ₩55,239 | ₩55,252 | ₩55,198 | ₩55,225 | -0.02% | 448.8만 |
|---|
| 2025.12.01 | ₩55,265 | ₩55,306 | ₩55,198 | ₩55,198 | -0.12% | 670.8만 |
|---|
| 2025.11.28 | ₩55,547 | ₩55,668 | ₩55,547 | ₩55,641 | +0.17% | 480.8만 |
|---|
| 2025.11.26 | ₩55,493 | ₩55,574 | ₩55,480 | ₩55,561 | +0.12% | 149.2만 |
|---|
| 2025.11.25 | ₩55,440 | ₩55,534 | ₩55,400 | ₩55,467 | +0.05% | 793.3만 |
|---|
| 2025.11.24 | ₩55,319 | ₩55,440 | ₩55,306 | ₩55,426 | +0.19% | 365.7만 |
|---|
| 2025.11.21 | ₩55,306 | ₩55,319 | ₩55,252 | ₩55,279 | -0.05% | 245.2만 |
|---|
| 2025.11.20 | ₩55,346 | ₩55,386 | ₩55,252 | ₩55,265 | -0.15% | 578.9만 |
|---|
| 2025.11.19 | ₩55,279 | ₩55,319 | ₩55,225 | ₩55,279 | 0.00% | 469.2만 |
|---|
| 2025.11.18 | ₩55,306 | ₩55,333 | ₩55,198 | ₩55,252 | -0.10% | 402만 |
|---|
| 2025.11.17 | ₩55,373 | ₩55,400 | ₩55,239 | ₩55,252 | -0.22% | 681.5만 |
|---|
| 2025.11.14 | ₩55,386 | ₩55,386 | ₩55,319 | ₩55,359 | -0.05% | 588.1만 |
|---|
| 2025.11.13 | ₩55,440 | ₩55,453 | ₩55,386 | ₩55,413 | -0.05% | 324.3만 |
|---|
| 2025.11.12 | ₩55,413 | ₩55,467 | ₩55,400 | ₩55,453 | +0.07% | 426.7만 |
|---|
| 2025.11.11 | ₩55,400 | ₩55,453 | ₩55,400 | ₩55,440 | +0.07% | 69.4만 |
|---|
| 2025.11.10 | ₩55,400 | ₩55,400 | ₩55,373 | ₩55,400 | 0.00% | 271.7만 |
|---|
| 2025.11.07 | ₩55,386 | ₩55,386 | ₩55,292 | ₩55,333 | -0.10% | 480.2만 |
|---|
| 2025.11.06 | ₩55,346 | ₩55,359 | ₩55,292 | ₩55,346 | 0.00% | 913.8만 |
|---|
| 2025.11.05 | ₩55,292 | ₩55,359 | ₩55,265 | ₩55,333 | +0.07% | 345.7만 |
|---|
| 2025.11.04 | ₩55,252 | ₩55,319 | ₩55,212 | ₩55,319 | +0.12% | 382.2만 |
|---|
| 2025.11.03 | ₩55,359 | ₩55,359 | ₩55,265 | ₩55,319 | -0.07% | 305.3만 |
|---|
| 2025.10.31 | ₩55,708 | ₩55,708 | ₩55,641 | ₩55,668 | -0.07% | 251.6만 |
|---|
| 2025.10.30 | ₩55,654 | ₩55,695 | ₩55,614 | ₩55,641 | -0.02% | 190.2만 |
|---|
| 2025.10.29 | ₩55,708 | ₩55,748 | ₩55,641 | ₩55,681 | -0.05% | 348.6만 |
|---|
| 2025.10.28 | ₩55,654 | ₩55,708 | ₩55,614 | ₩55,708 | +0.10% | 217.8만 |
|---|
| 2025.10.27 | ₩55,534 | ₩55,628 | ₩55,520 | ₩55,628 | +0.17% | 330.6만 |
|---|
| 2025.10.24 | ₩55,467 | ₩55,534 | ₩55,413 | ₩55,507 | +0.07% | 397.7만 |
|---|
| 2025.10.23 | ₩55,373 | ₩55,426 | ₩55,373 | ₩55,426 | +0.10% | 292.1만 |
|---|
| 2025.10.22 | ₩55,346 | ₩55,386 | ₩55,306 | ₩55,359 | +0.02% | 851.3만 |
|---|
| 2025.10.21 | ₩55,346 | ₩55,373 | ₩55,306 | ₩55,319 | -0.05% | 166.6만 |
|---|
| 2025.10.20 | ₩55,279 | ₩55,373 | ₩55,239 | ₩55,346 | +0.12% | 403.1만 |
|---|
| 2025.10.17 | ₩55,145 | ₩55,292 | ₩55,118 | ₩55,252 | +0.19% | 515.1만 |
|---|
| 2025.10.16 | ₩55,198 | ₩55,252 | ₩55,105 | ₩55,118 | -0.15% | 976.3만 |
|---|
| 2025.10.15 | ₩55,118 | ₩55,185 | ₩55,064 | ₩55,145 | +0.05% | 314.1만 |
|---|
| 2025.10.14 | ₩55,131 | ₩55,131 | ₩54,997 | ₩55,078 | -0.10% | 549.7만 |
|---|
| 2025.10.13 | ₩55,185 | ₩55,198 | ₩55,064 | ₩55,172 | -0.02% | 328.9만 |
|---|
| 2025.10.10 | ₩55,292 | ₩55,292 | ₩55,038 | ₩55,051 | -0.44% | 637.4만 |
|---|