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 | ₩53,922 | ₩53,922 | ₩53,855 | ₩53,909 | -0.02% | 143.7만 |
| 2026.10.08 | ₩53,896 | ₩54,003 | ₩53,802 | ₩53,855 | -0.07% | 118.8만 |
| 2026.10.07 | ₩53,963 | ₩53,976 | ₩53,855 | ₩53,896 | -0.12% | 172.3만 |
| 2026.10.06 | ₩53,936 | ₩54,016 | ₩53,882 | ₩53,989 | +0.10% | 234.6만 |
| 2026.10.05 | ₩53,909 | ₩54,003 | ₩53,842 | ₩53,896 | -0.02% | 149.7만 |
| 2026.10.02 | ₩53,896 | ₩53,963 | ₩53,869 | ₩53,909 | +0.02% | 175만 |
| 2026.10.01 | ₩53,842 | ₩53,949 | ₩53,681 | ₩53,855 | +0.02% | 949.6만 |
| 2026.09.30 | ₩54,244 | ₩54,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,123 |
| -0.22% |
| 333.5만 |
| 2026.09.29 | ₩54,271 | ₩54,298 | ₩54,150 | ₩54,217 | -0.10% | 543.9만 |
|---|
| 2026.09.28 | ₩54,324 | ₩54,378 | ₩54,177 | ₩54,217 | -0.20% | 399.9만 |
|---|
| 2026.09.25 | ₩54,351 | ₩54,351 | ₩54,271 | ₩54,324 | -0.05% | 389.6만 |
|---|
| 2026.09.24 | ₩54,324 | ₩54,539 | ₩54,244 | ₩54,284 | -0.07% | 241.8만 |
|---|
| 2026.09.23 | ₩54,579 | ₩54,579 | ₩54,432 | ₩54,432 | -0.27% | 189.8만 |
|---|
| 2026.09.22 | ₩54,525 | ₩54,579 | ₩54,512 | ₩54,552 | +0.05% | 107.5만 |
|---|
| 2026.09.21 | ₩54,485 | ₩54,539 | ₩54,472 | ₩54,525 | +0.07% | 169.4만 |
|---|
| 2026.09.18 | ₩54,499 | ₩54,566 | ₩54,391 | ₩54,418 | -0.15% | 527.3만 |
|---|
| 2026.09.17 | ₩54,472 | ₩54,512 | ₩54,445 | ₩54,499 | +0.05% | 242.5만 |
|---|
| 2026.09.16 | ₩54,445 | ₩54,499 | ₩54,391 | ₩54,405 | -0.07% | 198.3만 |
|---|
| 2026.09.15 | ₩54,391 | ₩54,458 | ₩54,378 | ₩54,432 | +0.07% | 152.2만 |
|---|
| 2026.09.14 | ₩54,324 | ₩54,418 | ₩54,298 | ₩54,378 | +0.10% | 132.3만 |
|---|
| 2026.09.11 | ₩54,311 | ₩54,351 | ₩54,284 | ₩54,311 | 0.00% | 175.4만 |
|---|
| 2026.09.10 | ₩54,298 | ₩54,338 | ₩54,244 | ₩54,271 | -0.05% | 139.6만 |
|---|
| 2026.09.09 | ₩54,351 | ₩54,378 | ₩54,257 | ₩54,298 | -0.10% | 154.1만 |
|---|
| 2026.09.08 | ₩54,351 | ₩54,405 | ₩54,043 | ₩54,324 | -0.05% | 155.8만 |
|---|
| 2026.09.04 | ₩54,351 | ₩54,418 | ₩54,298 | ₩54,365 | +0.02% | 154.8만 |
|---|
| 2026.09.03 | ₩54,271 | ₩54,311 | ₩54,110 | ₩54,311 | +0.07% | 115.2만 |
|---|
| 2026.09.02 | ₩54,257 | ₩54,324 | ₩54,217 | ₩54,244 | -0.02% | 190만 |
|---|
| 2026.09.01 | ₩54,351 | ₩54,365 | ₩54,217 | ₩54,231 | -0.22% | 199.3만 |
|---|
| 2026.08.31 | ₩54,633 | ₩54,673 | ₩54,606 | ₩54,673 | +0.07% | 253.7만 |
|---|
| 2026.08.28 | ₩54,633 | ₩54,646 | ₩54,592 | ₩54,633 | 0.00% | 77.8만 |
|---|
| 2026.08.27 | ₩54,579 | ₩54,646 | ₩54,539 | ₩54,646 | +0.12% | 105.5만 |
|---|
| 2026.08.26 | ₩54,512 | ₩54,606 | ₩54,485 | ₩54,552 | +0.07% | 110만 |
|---|
| 2026.08.25 | ₩54,485 | ₩54,525 | ₩54,472 | ₩54,499 | +0.02% | 73.8만 |
|---|
| 2026.08.24 | ₩54,458 | ₩54,458 | ₩54,418 | ₩54,458 | 0.00% | 82만 |
|---|
| 2026.08.21 | ₩54,391 | ₩54,458 | ₩54,311 | ₩54,432 | +0.07% | 113.6만 |
|---|
| 2026.08.20 | ₩54,338 | ₩54,365 | ₩54,324 | ₩54,338 | 0.00% | 88.2만 |
|---|
| 2026.08.19 | ₩54,324 | ₩54,472 | ₩54,271 | ₩54,365 | +0.07% | 301.3만 |
|---|
| 2026.08.18 | ₩54,351 | ₩54,378 | ₩54,271 | ₩54,284 | -0.12% | 264.8만 |
|---|
| 2026.08.17 | ₩54,378 | ₩54,418 | ₩54,324 | ₩54,324 | -0.10% | 82.3만 |
|---|
| 2026.08.14 | ₩54,365 | ₩54,418 | ₩54,338 | ₩54,365 | 0.00% | 261.3만 |
|---|
| 2026.08.13 | ₩54,271 | ₩54,418 | ₩54,257 | ₩54,405 | +0.25% | 242.2만 |
|---|
| 2026.08.12 | ₩54,204 | ₩54,324 | ₩54,177 | ₩54,298 | +0.17% | 173.6만 |
|---|
| 2026.08.11 | ₩54,177 | ₩54,190 | ₩54,150 | ₩54,190 | +0.02% | 124.7만 |
|---|
| 2026.08.10 | ₩54,177 | ₩54,217 | ₩54,123 | ₩54,150 | -0.05% | 222.3만 |
|---|
| 2026.08.07 | ₩54,190 | ₩54,217 | ₩54,150 | ₩54,190 | 0.00% | 245.1만 |
|---|
| 2026.08.06 | ₩54,164 | ₩54,204 | ₩54,097 | ₩54,137 | -0.05% | 214만 |
|---|
| 2026.08.05 | ₩54,043 | ₩54,164 | ₩54,016 | ₩54,150 | +0.20% | 299.9만 |
|---|
| 2026.08.04 | ₩53,976 | ₩54,043 | ₩53,963 | ₩54,003 | +0.05% | 210.9만 |
|---|
| 2026.08.03 | ₩53,882 | ₩53,949 | ₩53,842 | ₩53,936 | +0.10% | 167.6만 |
|---|
| 2026.07.31 | ₩54,177 | ₩54,177 | ₩54,110 | ₩54,137 | -0.07% | 74.3만 |
|---|
| 2026.07.30 | ₩54,123 | ₩54,164 | ₩54,056 | ₩54,123 | 0.00% | 220.1만 |
|---|
| 2026.07.29 | ₩54,123 | ₩54,137 | ₩54,056 | ₩54,070 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩54,083 | ₩54,123 | ₩54,083 | ₩54,110 | +0.05% | 55.1만 |
|---|
| 2026.07.27 | ₩54,097 | ₩54,137 | ₩54,056 | ₩54,110 | +0.02% | 76만 |
|---|
| 2026.07.24 | ₩54,030 | ₩54,056 | ₩53,989 | ₩54,043 | +0.02% | 96만 |
|---|
| 2026.07.23 | ₩54,097 | ₩54,110 | ₩53,963 | ₩53,989 | -0.20% | 142.4만 |
|---|
| 2026.07.22 | ₩54,123 | ₩54,164 | ₩54,083 | ₩54,097 | -0.05% | 106.4만 |
|---|
| 2026.07.21 | ₩54,137 | ₩54,164 | ₩54,110 | ₩54,150 | +0.02% | 75.2만 |
|---|
| 2026.07.20 | ₩54,123 | ₩54,123 | ₩54,083 | ₩54,110 | -0.02% | 79만 |
|---|
| 2026.07.17 | ₩54,110 | ₩54,137 | ₩54,030 | ₩54,083 | -0.05% | 132.5만 |
|---|
| 2026.07.16 | ₩54,097 | ₩54,097 | ₩54,043 | ₩54,070 | -0.05% | 102.2만 |
|---|
| 2026.07.15 | ₩54,070 | ₩54,110 | ₩54,016 | ₩54,043 | -0.05% | 106.1만 |
|---|
| 2026.07.14 | ₩54,030 | ₩54,083 | ₩54,003 | ₩54,043 | +0.02% | 100.8만 |
|---|
| 2026.07.13 | ₩54,043 | ₩54,083 | ₩54,030 | ₩54,056 | +0.02% | 103.8만 |
|---|
| 2026.07.10 | ₩54,016 | ₩54,097 | ₩54,016 | ₩54,070 | +0.10% | 90.9만 |
|---|
| 2026.07.09 | ₩53,976 | ₩54,030 | ₩53,922 | ₩54,030 | +0.10% | 98.7만 |
|---|
| 2026.07.08 | ₩53,936 | ₩53,963 | ₩53,922 | ₩53,922 | -0.02% | 175.8만 |
|---|
| 2026.07.07 | ₩53,949 | ₩54,030 | ₩53,922 | ₩53,976 | +0.05% | 214.8만 |
|---|
| 2026.07.06 | ₩53,802 | ₩53,963 | ₩53,802 | ₩53,949 | +0.27% | 247.6만 |
|---|
| 2026.07.02 | ₩53,775 | ₩53,855 | ₩53,708 | ₩53,802 | +0.05% | 115.5만 |
|---|
| 2026.07.01 | ₩53,708 | ₩53,762 | ₩53,654 | ₩53,668 | -0.07% | 243.9만 |
|---|
| 2026.06.30 | ₩53,882 | ₩54,003 | ₩53,829 | ₩53,989 | +0.20% | 169.1만 |
|---|
| 2026.06.29 | ₩53,869 | ₩53,882 | ₩53,829 | ₩53,855 | -0.02% | 126.8만 |
|---|
| 2026.06.26 | ₩53,896 | ₩53,922 | ₩53,802 | ₩53,829 | -0.12% | 137.5만 |
|---|
| 2026.06.25 | ₩53,936 | ₩53,936 | ₩53,829 | ₩53,855 | -0.15% | 169.1만 |
|---|
| 2026.06.24 | ₩53,989 | ₩53,989 | ₩53,842 | ₩53,855 | -0.25% | 312.4만 |
|---|
| 2026.06.23 | ₩54,030 | ₩54,043 | ₩53,922 | ₩53,963 | -0.12% | 254.9만 |
|---|
| 2026.06.22 | ₩54,110 | ₩54,137 | ₩54,016 | ₩54,043 | -0.12% | 286.2만 |
|---|
| 2026.06.18 | ₩54,110 | ₩54,137 | ₩54,056 | ₩54,110 | 0.00% | 63.1만 |
|---|
| 2026.06.17 | ₩54,110 | ₩54,123 | ₩54,016 | ₩54,056 | -0.10% | 64.6만 |
|---|
| 2026.06.16 | ₩54,123 | ₩54,177 | ₩54,083 | ₩54,083 | -0.07% | 158.3만 |
|---|
| 2026.06.15 | ₩54,056 | ₩54,164 | ₩54,016 | ₩54,123 | +0.12% | 180.6만 |
|---|
| 2026.06.12 | ₩54,043 | ₩54,070 | ₩53,936 | ₩53,976 | -0.12% | 290.8만 |
|---|
| 2026.06.11 | ₩53,949 | ₩53,989 | ₩53,882 | ₩53,976 | +0.05% | 269.8만 |
|---|
| 2026.06.10 | ₩54,003 | ₩54,016 | ₩53,896 | ₩53,909 | -0.17% | 311.3만 |
|---|
| 2026.06.09 | ₩54,043 | ₩54,123 | ₩53,976 | ₩54,056 | +0.02% | 154.3만 |
|---|
| 2026.06.08 | ₩54,016 | ₩54,070 | ₩54,003 | ₩54,043 | +0.05% | 244.7만 |
|---|
| 2026.06.05 | ₩54,137 | ₩54,137 | ₩54,003 | ₩54,003 | -0.25% | 201.7만 |
|---|
| 2026.06.04 | ₩54,110 | ₩54,137 | ₩54,070 | ₩54,097 | -0.02% | 206.5만 |
|---|
| 2026.06.03 | ₩54,150 | ₩54,164 | ₩54,043 | ₩54,070 | -0.15% | 228.8만 |
|---|
| 2026.06.02 | ₩54,150 | ₩54,177 | ₩54,083 | ₩54,137 | -0.02% | 124.6만 |
|---|
| 2026.06.01 | ₩54,097 | ₩54,164 | ₩54,043 | ₩54,097 | 0.00% | 216.3만 |
|---|
| 2026.05.29 | ₩54,405 | ₩54,432 | ₩54,324 | ₩54,338 | -0.12% | 316.7만 |
|---|
| 2026.05.28 | ₩54,378 | ₩54,405 | ₩54,351 | ₩54,365 | -0.02% | 367.8만 |
|---|
| 2026.05.27 | ₩54,338 | ₩54,405 | ₩54,338 | ₩54,378 | +0.07% | 98.7만 |
|---|
| 2026.05.26 | ₩54,311 | ₩54,351 | ₩54,284 | ₩54,338 | +0.05% | 109.6만 |
|---|
| 2026.05.22 | ₩54,338 | ₩54,378 | ₩54,204 | ₩54,217 | -0.22% | 208.3만 |
|---|
| 2026.05.21 | ₩54,257 | ₩54,311 | ₩54,231 | ₩54,271 | +0.02% | 121만 |
|---|
| 2026.05.20 | ₩54,271 | ₩54,351 | ₩54,217 | ₩54,271 | 0.00% | 130만 |
|---|
| 2026.05.19 | ₩54,298 | ₩54,324 | ₩54,217 | ₩54,257 | -0.07% | 367.2만 |
|---|
| 2026.05.18 | ₩54,298 | ₩54,351 | ₩54,244 | ₩54,284 | -0.02% | 405.2만 |
|---|
| 2026.05.15 | ₩54,391 | ₩54,445 | ₩54,217 | ₩54,284 | -0.20% | 388.2만 |
|---|
| 2026.05.14 | ₩54,391 | ₩54,432 | ₩54,378 | ₩54,378 | -0.02% | 110.6만 |
|---|
| 2026.05.13 | ₩54,338 | ₩54,418 | ₩54,311 | ₩54,391 | +0.10% | 164.6만 |
|---|
| 2026.05.12 | ₩54,432 | ₩54,458 | ₩54,311 | ₩54,378 | -0.10% | 291.2만 |
|---|
| 2026.05.11 | ₩54,405 | ₩54,472 | ₩54,378 | ₩54,418 | +0.02% | 101.8만 |
|---|
| 2026.05.08 | ₩54,405 | ₩54,418 | ₩54,365 | ₩54,378 | -0.05% | 136.4만 |
|---|
| 2026.05.07 | ₩54,378 | ₩54,405 | ₩54,311 | ₩54,324 | -0.10% | 201.8만 |
|---|
| 2026.05.06 | ₩54,324 | ₩54,365 | ₩54,257 | ₩54,311 | -0.02% | 327.9만 |
|---|
| 2026.05.05 | ₩54,244 | ₩54,284 | ₩54,204 | ₩54,231 | -0.02% | 255.3만 |
|---|
| 2026.05.04 | ₩54,217 | ₩54,257 | ₩54,177 | ₩54,244 | +0.05% | 239.8만 |
|---|
| 2026.05.01 | ₩54,164 | ₩54,257 | ₩54,164 | ₩54,244 | +0.15% | 280.3만 |
|---|
| 2026.04.30 | ₩54,405 | ₩54,445 | ₩54,378 | ₩54,405 | 0.00% | 170.7만 |
|---|
| 2026.04.29 | ₩54,378 | ₩54,418 | ₩54,324 | ₩54,378 | 0.00% | 81.6만 |
|---|
| 2026.04.28 | ₩54,284 | ₩54,405 | ₩54,244 | ₩54,378 | +0.17% | 165.5만 |
|---|
| 2026.04.27 | ₩54,204 | ₩54,324 | ₩54,204 | ₩54,311 | +0.20% | 230.4만 |
|---|
| 2026.04.24 | ₩54,204 | ₩54,257 | ₩54,150 | ₩54,150 | -0.10% | 159.9만 |
|---|
| 2026.04.23 | ₩54,324 | ₩54,338 | ₩54,097 | ₩54,137 | -0.35% | 294.6만 |
|---|
| 2026.04.22 | ₩54,365 | ₩54,405 | ₩54,257 | ₩54,284 | -0.15% | 112.2만 |
|---|
| 2026.04.21 | ₩54,311 | ₩54,338 | ₩54,217 | ₩54,257 | -0.10% | 165.2만 |
|---|
| 2026.04.20 | ₩54,271 | ₩54,338 | ₩54,257 | ₩54,311 | +0.07% | 362.1만 |
|---|
| 2026.04.17 | ₩54,137 | ₩54,338 | ₩54,083 | ₩54,298 | +0.30% | 723.3만 |
|---|
| 2026.04.16 | ₩54,083 | ₩54,123 | ₩54,030 | ₩54,043 | -0.07% | 302.1만 |
|---|
| 2026.04.15 | ₩53,963 | ₩54,110 | ₩53,963 | ₩54,097 | +0.25% | 315.8만 |
|---|
| 2026.04.14 | ₩53,829 | ₩54,056 | ₩53,802 | ₩53,963 | +0.25% | 570.1만 |
|---|
| 2026.04.13 | ₩53,829 | ₩53,855 | ₩53,654 | ₩53,842 | +0.02% | 443.4만 |
|---|
| 2026.04.10 | ₩53,909 | ₩53,909 | ₩53,788 | ₩53,802 | -0.20% | 449.3만 |
|---|
| 2026.04.09 | ₩53,949 | ₩53,989 | ₩53,829 | ₩53,922 | -0.05% | 717.4만 |
|---|
| 2026.04.08 | ₩53,936 | ₩54,003 | ₩53,695 | ₩53,976 | +0.07% | 533.9만 |
|---|
| 2026.04.07 | ₩53,681 | ₩53,721 | ₩53,587 | ₩53,681 | 0.00% | 180.5만 |
|---|
| 2026.04.06 | ₩53,641 | ₩53,735 | ₩53,467 | ₩53,668 | +0.05% | 412.5만 |
|---|
| 2026.04.02 | ₩53,494 | ₩53,654 | ₩53,373 | ₩53,641 | +0.28% | 537만 |
|---|
| 2026.04.01 | ₩53,507 | ₩53,614 | ₩53,427 | ₩53,561 | +0.10% | 450.7만 |
|---|
| 2026.03.31 | ₩53,628 | ₩53,855 | ₩53,561 | ₩53,788 | +0.30% | 880.2만 |
|---|
| 2026.03.30 | ₩53,507 | ₩53,628 | ₩53,440 | ₩53,494 | -0.03% | 681.5만 |
|---|
| 2026.03.27 | ₩53,748 | ₩53,748 | ₩53,440 | ₩53,467 | -0.52% | 550.2만 |
|---|
| 2026.03.26 | ₩53,842 | ₩53,936 | ₩53,762 | ₩53,762 | -0.15% | 400.8만 |
|---|
| 2026.03.25 | ₩53,815 | ₩53,936 | ₩53,788 | ₩53,909 | +0.17% | 445.8만 |
|---|
| 2026.03.24 | ₩53,882 | ₩53,922 | ₩53,775 | ₩53,788 | -0.17% | 446.5만 |
|---|
| 2026.03.23 | ₩53,695 | ₩53,963 | ₩53,601 | ₩53,909 | +0.40% | 727.7만 |
|---|
| 2026.03.20 | ₩53,735 | ₩53,762 | ₩53,601 | ₩53,654 | -0.15% | 617.1만 |
|---|
| 2026.03.19 | ₩53,641 | ₩53,802 | ₩53,628 | ₩53,735 | +0.17% | 328.5만 |
|---|
| 2026.03.18 | ₩53,708 | ₩53,842 | ₩53,319 | ₩53,708 | 0.00% | 246.3만 |
|---|
| 2026.03.17 | ₩53,668 | ₩53,829 | ₩53,614 | ₩53,815 | +0.27% | 588.3만 |
|---|
| 2026.03.16 | ₩53,587 | ₩53,708 | ₩53,547 | ₩53,601 | +0.03% | 769.7만 |
|---|
| 2026.03.13 | ₩53,681 | ₩53,735 | ₩53,494 | ₩53,520 | -0.30% | 681만 |
|---|
| 2026.03.12 | ₩53,748 | ₩53,788 | ₩53,561 | ₩53,587 | -0.30% | 1221.4만 |
|---|
| 2026.03.11 | ₩53,735 | ₩53,842 | ₩53,721 | ₩53,762 | +0.05% | 436.4만 |
|---|
| 2026.03.10 | ₩53,695 | ₩53,842 | ₩53,654 | ₩53,721 | +0.05% | 482.7만 |
|---|
| 2026.03.09 | ₩53,226 | ₩53,654 | ₩53,132 | ₩53,641 | +0.78% | 724.8만 |
|---|
| 2026.03.06 | ₩53,520 | ₩53,587 | ₩53,239 | ₩53,279 | -0.45% | 917.5만 |
|---|
| 2026.03.05 | ₩53,628 | ₩53,802 | ₩53,467 | ₩53,614 | -0.02% | 1070.6만 |
|---|
| 2026.03.04 | ₩53,199 | ₩53,695 | ₩53,118 | ₩53,601 | +0.76% | 923.4만 |
|---|
| 2026.03.03 | ₩52,864 | ₩53,159 | ₩52,783 | ₩53,118 | +0.48% | 1250.4만 |
|---|
| 2026.03.02 | ₩52,864 | ₩53,159 | ₩52,783 | ₩53,065 | +0.38% | 1093.7만 |
|---|
| 2026.02.27 | ₩53,788 | ₩53,815 | ₩53,386 | ₩53,453 | -0.62% | 1239.2만 |
|---|
| 2026.02.26 | ₩53,963 | ₩53,989 | ₩53,802 | ₩53,842 | -0.22% | 948.8만 |
|---|
| 2026.02.25 | ₩53,788 | ₩54,030 | ₩53,788 | ₩53,989 | +0.37% | 954.6만 |
|---|
| 2026.02.24 | ₩54,016 | ₩54,016 | ₩53,788 | ₩53,815 | -0.37% | 911.8만 |
|---|
| 2026.02.23 | ₩54,405 | ₩54,458 | ₩54,003 | ₩54,016 | -0.71% | 611.2만 |
|---|
| 2026.02.20 | ₩54,445 | ₩54,499 | ₩54,418 | ₩54,432 | -0.02% | 581.6만 |
|---|
| 2026.02.19 | ₩54,485 | ₩54,499 | ₩54,391 | ₩54,405 | -0.15% | 377.8만 |
|---|
| 2026.02.18 | ₩54,458 | ₩54,539 | ₩54,418 | ₩54,499 | +0.07% | 235.2만 |
|---|
| 2026.02.17 | ₩54,391 | ₩54,458 | ₩54,391 | ₩54,418 | +0.05% | 261.1만 |
|---|
| 2026.02.13 | ₩54,391 | ₩54,472 | ₩54,365 | ₩54,432 | +0.07% | 390.2만 |
|---|
| 2026.02.12 | ₩54,579 | ₩54,619 | ₩54,338 | ₩54,365 | -0.39% | 717.1만 |
|---|
| 2026.02.11 | ₩54,512 | ₩54,566 | ₩54,499 | ₩54,552 | +0.07% | 587.9만 |
|---|
| 2026.02.10 | ₩54,539 | ₩54,552 | ₩54,418 | ₩54,485 | -0.10% | 560.3만 |
|---|
| 2026.02.09 | ₩54,472 | ₩54,579 | ₩54,472 | ₩54,552 | +0.15% | 542.9만 |
|---|
| 2026.02.06 | ₩54,432 | ₩54,566 | ₩54,405 | ₩54,539 | +0.20% | 832.4만 |
|---|
| 2026.02.05 | ₩54,445 | ₩54,458 | ₩54,324 | ₩54,365 | -0.15% | 889.6만 |
|---|
| 2026.02.04 | ₩54,606 | ₩54,673 | ₩54,405 | ₩54,458 | -0.27% | 1008만 |
|---|
| 2026.02.03 | ₩54,793 | ₩54,807 | ₩54,552 | ₩54,659 | -0.24% | 895.1만 |
|---|
| 2026.02.02 | ₩54,619 | ₩54,820 | ₩54,566 | ₩54,793 | +0.32% | 1104.8만 |
|---|
| 2026.01.30 | ₩55,021 | ₩55,035 | ₩54,834 | ₩54,887 | -0.24% | 1472.4만 |
|---|
| 2026.01.29 | ₩55,249 | ₩55,249 | ₩55,008 | ₩55,021 | -0.41% | 586.6만 |
|---|
| 2026.01.28 | ₩55,276 | ₩55,303 | ₩55,209 | ₩55,222 | -0.10% | 354.4만 |
|---|
| 2026.01.27 | ₩55,316 | ₩55,316 | ₩55,249 | ₩55,276 | -0.07% | 1449.5만 |
|---|
| 2026.01.26 | ₩55,370 | ₩55,383 | ₩55,276 | ₩55,289 | -0.15% | 332.6만 |
|---|
| 2026.01.23 | ₩55,423 | ₩55,423 | ₩55,356 | ₩55,370 | -0.10% | 341.5만 |
|---|
| 2026.01.22 | ₩55,410 | ₩55,437 | ₩55,383 | ₩55,410 | 0.00% | 842.5만 |
|---|
| 2026.01.21 | ₩55,437 | ₩55,463 | ₩55,343 | ₩55,356 | -0.15% | 782.2만 |
|---|
| 2026.01.20 | ₩55,477 | ₩55,490 | ₩55,383 | ₩55,383 | -0.17% | 368.3만 |
|---|
| 2026.01.16 | ₩55,490 | ₩55,530 | ₩55,463 | ₩55,504 | +0.02% | 434.3만 |
|---|
| 2026.01.15 | ₩55,504 | ₩55,504 | ₩55,463 | ₩55,477 | -0.05% | 324만 |
|---|
| 2026.01.14 | ₩55,490 | ₩55,517 | ₩55,450 | ₩55,477 | -0.02% | 263.6만 |
|---|
| 2026.01.13 | ₩55,490 | ₩55,530 | ₩55,477 | ₩55,490 | 0.00% | 202.6만 |
|---|
| 2026.01.12 | ₩55,490 | ₩55,517 | ₩55,477 | ₩55,504 | +0.02% | 125.3만 |
|---|
| 2026.01.09 | ₩55,477 | ₩55,504 | ₩55,423 | ₩55,504 | +0.05% | 346.5만 |
|---|
| 2026.01.08 | ₩55,437 | ₩55,477 | ₩55,423 | ₩55,463 | +0.05% | 474.4만 |
|---|
| 2026.01.07 | ₩55,437 | ₩55,450 | ₩55,410 | ₩55,423 | -0.02% | 342만 |
|---|
| 2026.01.06 | ₩55,423 | ₩55,437 | ₩55,396 | ₩55,423 | 0.00% | 127.5만 |
|---|
| 2026.01.05 | ₩55,370 | ₩55,396 | ₩55,356 | ₩55,396 | +0.05% | 169.1만 |
|---|
| 2026.01.02 | ₩55,343 | ₩55,356 | ₩55,276 | ₩55,343 | 0.00% | 271.3만 |
|---|
| 2025.12.31 | ₩55,303 | ₩55,329 | ₩55,262 | ₩55,303 | 0.00% | 172.4만 |
|---|
| 2025.12.30 | ₩55,262 | ₩55,289 | ₩55,236 | ₩55,276 | +0.02% | 220만 |
|---|
| 2025.12.29 | ₩55,249 | ₩55,249 | ₩55,195 | ₩55,249 | 0.00% | 118.1만 |
|---|
| 2025.12.26 | ₩55,276 | ₩55,316 | ₩55,195 | ₩55,222 | -0.10% | 125.3만 |
|---|
| 2025.12.24 | ₩55,169 | ₩55,209 | ₩55,169 | ₩55,209 | +0.07% | 87.5만 |
|---|
| 2025.12.23 | ₩55,142 | ₩55,182 | ₩55,128 | ₩55,155 | +0.02% | 201.8만 |
|---|
| 2025.12.22 | ₩55,128 | ₩55,142 | ₩55,075 | ₩55,128 | 0.00% | 273.4만 |
|---|
| 2025.12.19 | ₩55,102 | ₩55,142 | ₩55,061 | ₩55,088 | -0.02% | 558.9만 |
|---|
| 2025.12.18 | ₩55,102 | ₩55,182 | ₩55,008 | ₩55,035 | -0.12% | 885.3만 |
|---|
| 2025.12.17 | ₩55,450 | ₩55,450 | ₩55,356 | ₩55,356 | -0.17% | 264.9만 |
|---|
| 2025.12.16 | ₩55,423 | ₩55,450 | ₩55,383 | ₩55,410 | -0.02% | 359.4만 |
|---|
| 2025.12.15 | ₩55,463 | ₩55,477 | ₩55,396 | ₩55,423 | -0.07% | 344.8만 |
|---|
| 2025.12.12 | ₩55,490 | ₩55,490 | ₩55,383 | ₩55,410 | -0.14% | 1504.2만 |
|---|
| 2025.12.11 | ₩55,490 | ₩55,517 | ₩55,423 | ₩55,463 | -0.05% | 177.2만 |
|---|
| 2025.12.10 | ₩55,423 | ₩55,463 | ₩55,396 | ₩55,463 | +0.07% | 301.8만 |
|---|
| 2025.12.09 | ₩55,437 | ₩55,437 | ₩55,396 | ₩55,423 | -0.02% | 198.3만 |
|---|
| 2025.12.08 | ₩55,383 | ₩55,423 | ₩55,370 | ₩55,410 | +0.05% | 130.7만 |
|---|
| 2025.12.05 | ₩55,356 | ₩55,423 | ₩55,343 | ₩55,370 | +0.02% | 398.7만 |
|---|
| 2025.12.04 | ₩55,262 | ₩55,343 | ₩55,236 | ₩55,329 | +0.12% | 361.8만 |
|---|
| 2025.12.03 | ₩55,209 | ₩55,249 | ₩55,155 | ₩55,236 | +0.05% | 215만 |
|---|
| 2025.12.02 | ₩55,195 | ₩55,209 | ₩55,155 | ₩55,182 | -0.02% | 448.8만 |
|---|
| 2025.12.01 | ₩55,222 | ₩55,262 | ₩55,155 | ₩55,155 | -0.12% | 670.8만 |
|---|
| 2025.11.28 | ₩55,504 | ₩55,624 | ₩55,504 | ₩55,597 | +0.17% | 480.8만 |
|---|
| 2025.11.26 | ₩55,450 | ₩55,530 | ₩55,437 | ₩55,517 | +0.12% | 149.2만 |
|---|
| 2025.11.25 | ₩55,396 | ₩55,490 | ₩55,356 | ₩55,423 | +0.05% | 793.3만 |
|---|
| 2025.11.24 | ₩55,276 | ₩55,396 | ₩55,262 | ₩55,383 | +0.19% | 365.7만 |
|---|
| 2025.11.21 | ₩55,262 | ₩55,276 | ₩55,209 | ₩55,236 | -0.05% | 245.2만 |
|---|
| 2025.11.20 | ₩55,303 | ₩55,343 | ₩55,209 | ₩55,222 | -0.15% | 578.9만 |
|---|
| 2025.11.19 | ₩55,236 | ₩55,276 | ₩55,182 | ₩55,236 | 0.00% | 469.2만 |
|---|
| 2025.11.18 | ₩55,262 | ₩55,289 | ₩55,155 | ₩55,209 | -0.10% | 402만 |
|---|
| 2025.11.17 | ₩55,329 | ₩55,356 | ₩55,195 | ₩55,209 | -0.22% | 681.5만 |
|---|
| 2025.11.14 | ₩55,343 | ₩55,343 | ₩55,276 | ₩55,316 | -0.05% | 588.1만 |
|---|
| 2025.11.13 | ₩55,396 | ₩55,410 | ₩55,343 | ₩55,370 | -0.05% | 324.3만 |
|---|
| 2025.11.12 | ₩55,370 | ₩55,423 | ₩55,356 | ₩55,410 | +0.07% | 426.7만 |
|---|
| 2025.11.11 | ₩55,356 | ₩55,410 | ₩55,356 | ₩55,396 | +0.07% | 69.4만 |
|---|
| 2025.11.10 | ₩55,356 | ₩55,356 | ₩55,329 | ₩55,356 | 0.00% | 271.7만 |
|---|
| 2025.11.07 | ₩55,343 | ₩55,343 | ₩55,249 | ₩55,289 | -0.10% | 480.2만 |
|---|
| 2025.11.06 | ₩55,303 | ₩55,316 | ₩55,249 | ₩55,303 | 0.00% | 913.8만 |
|---|
| 2025.11.05 | ₩55,249 | ₩55,316 | ₩55,222 | ₩55,289 | +0.07% | 345.7만 |
|---|
| 2025.11.04 | ₩55,209 | ₩55,276 | ₩55,169 | ₩55,276 | +0.12% | 382.2만 |
|---|
| 2025.11.03 | ₩55,316 | ₩55,316 | ₩55,222 | ₩55,276 | -0.07% | 305.3만 |
|---|
| 2025.10.31 | ₩55,664 | ₩55,664 | ₩55,597 | ₩55,624 | -0.07% | 251.6만 |
|---|
| 2025.10.30 | ₩55,611 | ₩55,651 | ₩55,571 | ₩55,597 | -0.02% | 190.2만 |
|---|
| 2025.10.29 | ₩55,664 | ₩55,705 | ₩55,597 | ₩55,638 | -0.05% | 348.6만 |
|---|
| 2025.10.28 | ₩55,611 | ₩55,664 | ₩55,571 | ₩55,664 | +0.10% | 217.8만 |
|---|
| 2025.10.27 | ₩55,490 | ₩55,584 | ₩55,477 | ₩55,584 | +0.17% | 330.6만 |
|---|
| 2025.10.24 | ₩55,423 | ₩55,490 | ₩55,370 | ₩55,463 | +0.07% | 397.7만 |
|---|
| 2025.10.23 | ₩55,329 | ₩55,383 | ₩55,329 | ₩55,383 | +0.10% | 292.1만 |
|---|
| 2025.10.22 | ₩55,303 | ₩55,343 | ₩55,262 | ₩55,316 | +0.02% | 851.3만 |
|---|
| 2025.10.21 | ₩55,303 | ₩55,329 | ₩55,262 | ₩55,276 | -0.05% | 166.6만 |
|---|
| 2025.10.20 | ₩55,236 | ₩55,329 | ₩55,195 | ₩55,303 | +0.12% | 403.1만 |
|---|
| 2025.10.17 | ₩55,102 | ₩55,249 | ₩55,075 | ₩55,209 | +0.19% | 515.1만 |
|---|
| 2025.10.16 | ₩55,155 | ₩55,209 | ₩55,061 | ₩55,075 | -0.15% | 976.3만 |
|---|
| 2025.10.15 | ₩55,075 | ₩55,142 | ₩55,021 | ₩55,102 | +0.05% | 314.1만 |
|---|
| 2025.10.14 | ₩55,088 | ₩55,088 | ₩54,954 | ₩55,035 | -0.10% | 549.7만 |
|---|
| 2025.10.13 | ₩55,142 | ₩55,155 | ₩55,021 | ₩55,128 | -0.02% | 328.9만 |
|---|
| 2025.10.10 | ₩55,249 | ₩55,249 | ₩54,994 | ₩55,008 | -0.44% | 637.4만 |
|---|