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 | ₩53,930 | ₩53,930 | ₩53,863 | ₩53,917 | -0.02% | 143.7만 |
| 2026.10.08 | ₩53,904 | ₩54,011 | ₩53,810 | ₩53,863 | -0.07% | 118.8만 |
| 2026.10.07 | ₩53,971 | ₩53,984 | ₩53,863 | ₩53,904 | -0.12% | 172.3만 |
| 2026.10.06 | ₩53,944 | ₩54,024 | ₩53,890 | ₩53,997 | +0.10% | 234.6만 |
| 2026.10.05 | ₩53,917 | ₩54,011 | ₩53,850 | ₩53,904 | -0.02% | 149.7만 |
| 2026.10.02 | ₩53,904 | ₩53,971 | ₩53,877 | ₩53,917 | +0.02% | 175만 |
| 2026.10.01 | ₩53,850 | ₩53,957 | ₩53,689 | ₩53,863 | +0.02% | 949.6만 |
| 2026.09.30 | ₩54,252 | ₩54,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,131 |
| -0.22% |
| 333.5만 |
| 2026.09.29 | ₩54,279 | ₩54,306 | ₩54,158 | ₩54,225 | -0.10% | 543.9만 |
|---|
| 2026.09.28 | ₩54,333 | ₩54,386 | ₩54,185 | ₩54,225 | -0.20% | 399.9만 |
|---|
| 2026.09.25 | ₩54,359 | ₩54,359 | ₩54,279 | ₩54,333 | -0.05% | 389.6만 |
|---|
| 2026.09.24 | ₩54,333 | ₩54,547 | ₩54,252 | ₩54,292 | -0.07% | 241.8만 |
|---|
| 2026.09.23 | ₩54,587 | ₩54,587 | ₩54,440 | ₩54,440 | -0.27% | 189.8만 |
|---|
| 2026.09.22 | ₩54,534 | ₩54,587 | ₩54,520 | ₩54,560 | +0.05% | 107.5만 |
|---|
| 2026.09.21 | ₩54,493 | ₩54,547 | ₩54,480 | ₩54,534 | +0.07% | 169.4만 |
|---|
| 2026.09.18 | ₩54,507 | ₩54,574 | ₩54,400 | ₩54,426 | -0.15% | 527.3만 |
|---|
| 2026.09.17 | ₩54,480 | ₩54,520 | ₩54,453 | ₩54,507 | +0.05% | 242.5만 |
|---|
| 2026.09.16 | ₩54,453 | ₩54,507 | ₩54,400 | ₩54,413 | -0.07% | 198.3만 |
|---|
| 2026.09.15 | ₩54,400 | ₩54,467 | ₩54,386 | ₩54,440 | +0.07% | 152.2만 |
|---|
| 2026.09.14 | ₩54,333 | ₩54,426 | ₩54,306 | ₩54,386 | +0.10% | 132.3만 |
|---|
| 2026.09.11 | ₩54,319 | ₩54,359 | ₩54,292 | ₩54,319 | 0.00% | 175.4만 |
|---|
| 2026.09.10 | ₩54,306 | ₩54,346 | ₩54,252 | ₩54,279 | -0.05% | 139.6만 |
|---|
| 2026.09.09 | ₩54,359 | ₩54,386 | ₩54,266 | ₩54,306 | -0.10% | 154.1만 |
|---|
| 2026.09.08 | ₩54,359 | ₩54,413 | ₩54,051 | ₩54,333 | -0.05% | 155.8만 |
|---|
| 2026.09.04 | ₩54,359 | ₩54,426 | ₩54,306 | ₩54,373 | +0.02% | 154.8만 |
|---|
| 2026.09.03 | ₩54,279 | ₩54,319 | ₩54,118 | ₩54,319 | +0.07% | 115.2만 |
|---|
| 2026.09.02 | ₩54,266 | ₩54,333 | ₩54,225 | ₩54,252 | -0.02% | 190만 |
|---|
| 2026.09.01 | ₩54,359 | ₩54,373 | ₩54,225 | ₩54,239 | -0.22% | 199.3만 |
|---|
| 2026.08.31 | ₩54,641 | ₩54,681 | ₩54,614 | ₩54,681 | +0.07% | 253.7만 |
|---|
| 2026.08.28 | ₩54,641 | ₩54,654 | ₩54,601 | ₩54,641 | 0.00% | 77.8만 |
|---|
| 2026.08.27 | ₩54,587 | ₩54,654 | ₩54,547 | ₩54,654 | +0.12% | 105.5만 |
|---|
| 2026.08.26 | ₩54,520 | ₩54,614 | ₩54,493 | ₩54,560 | +0.07% | 110만 |
|---|
| 2026.08.25 | ₩54,493 | ₩54,534 | ₩54,480 | ₩54,507 | +0.02% | 73.8만 |
|---|
| 2026.08.24 | ₩54,467 | ₩54,467 | ₩54,426 | ₩54,467 | 0.00% | 82만 |
|---|
| 2026.08.21 | ₩54,400 | ₩54,467 | ₩54,319 | ₩54,440 | +0.07% | 113.6만 |
|---|
| 2026.08.20 | ₩54,346 | ₩54,373 | ₩54,333 | ₩54,346 | 0.00% | 88.2만 |
|---|
| 2026.08.19 | ₩54,333 | ₩54,480 | ₩54,279 | ₩54,373 | +0.07% | 301.3만 |
|---|
| 2026.08.18 | ₩54,359 | ₩54,386 | ₩54,279 | ₩54,292 | -0.12% | 264.8만 |
|---|
| 2026.08.17 | ₩54,386 | ₩54,426 | ₩54,333 | ₩54,333 | -0.10% | 82.3만 |
|---|
| 2026.08.14 | ₩54,373 | ₩54,426 | ₩54,346 | ₩54,373 | 0.00% | 261.3만 |
|---|
| 2026.08.13 | ₩54,279 | ₩54,426 | ₩54,266 | ₩54,413 | +0.25% | 242.2만 |
|---|
| 2026.08.12 | ₩54,212 | ₩54,333 | ₩54,185 | ₩54,306 | +0.17% | 173.6만 |
|---|
| 2026.08.11 | ₩54,185 | ₩54,198 | ₩54,158 | ₩54,198 | +0.02% | 124.7만 |
|---|
| 2026.08.10 | ₩54,185 | ₩54,225 | ₩54,131 | ₩54,158 | -0.05% | 222.3만 |
|---|
| 2026.08.07 | ₩54,198 | ₩54,225 | ₩54,158 | ₩54,198 | 0.00% | 245.1만 |
|---|
| 2026.08.06 | ₩54,172 | ₩54,212 | ₩54,105 | ₩54,145 | -0.05% | 214만 |
|---|
| 2026.08.05 | ₩54,051 | ₩54,172 | ₩54,024 | ₩54,158 | +0.20% | 299.9만 |
|---|
| 2026.08.04 | ₩53,984 | ₩54,051 | ₩53,971 | ₩54,011 | +0.05% | 210.9만 |
|---|
| 2026.08.03 | ₩53,890 | ₩53,957 | ₩53,850 | ₩53,944 | +0.10% | 167.6만 |
|---|
| 2026.07.31 | ₩54,185 | ₩54,185 | ₩54,118 | ₩54,145 | -0.07% | 74.3만 |
|---|
| 2026.07.30 | ₩54,131 | ₩54,172 | ₩54,064 | ₩54,131 | 0.00% | 220.1만 |
|---|
| 2026.07.29 | ₩54,131 | ₩54,145 | ₩54,064 | ₩54,078 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩54,091 | ₩54,131 | ₩54,091 | ₩54,118 | +0.05% | 55.1만 |
|---|
| 2026.07.27 | ₩54,105 | ₩54,145 | ₩54,064 | ₩54,118 | +0.02% | 76만 |
|---|
| 2026.07.24 | ₩54,038 | ₩54,064 | ₩53,997 | ₩54,051 | +0.02% | 96만 |
|---|
| 2026.07.23 | ₩54,105 | ₩54,118 | ₩53,971 | ₩53,997 | -0.20% | 142.4만 |
|---|
| 2026.07.22 | ₩54,131 | ₩54,172 | ₩54,091 | ₩54,105 | -0.05% | 106.4만 |
|---|
| 2026.07.21 | ₩54,145 | ₩54,172 | ₩54,118 | ₩54,158 | +0.02% | 75.2만 |
|---|
| 2026.07.20 | ₩54,131 | ₩54,131 | ₩54,091 | ₩54,118 | -0.02% | 79만 |
|---|
| 2026.07.17 | ₩54,118 | ₩54,145 | ₩54,038 | ₩54,091 | -0.05% | 132.5만 |
|---|
| 2026.07.16 | ₩54,105 | ₩54,105 | ₩54,051 | ₩54,078 | -0.05% | 102.2만 |
|---|
| 2026.07.15 | ₩54,078 | ₩54,118 | ₩54,024 | ₩54,051 | -0.05% | 106.1만 |
|---|
| 2026.07.14 | ₩54,038 | ₩54,091 | ₩54,011 | ₩54,051 | +0.02% | 100.8만 |
|---|
| 2026.07.13 | ₩54,051 | ₩54,091 | ₩54,038 | ₩54,064 | +0.02% | 103.8만 |
|---|
| 2026.07.10 | ₩54,024 | ₩54,105 | ₩54,024 | ₩54,078 | +0.10% | 90.9만 |
|---|
| 2026.07.09 | ₩53,984 | ₩54,038 | ₩53,930 | ₩54,038 | +0.10% | 98.7만 |
|---|
| 2026.07.08 | ₩53,944 | ₩53,971 | ₩53,930 | ₩53,930 | -0.02% | 175.8만 |
|---|
| 2026.07.07 | ₩53,957 | ₩54,038 | ₩53,930 | ₩53,984 | +0.05% | 214.8만 |
|---|
| 2026.07.06 | ₩53,810 | ₩53,971 | ₩53,810 | ₩53,957 | +0.27% | 247.6만 |
|---|
| 2026.07.02 | ₩53,783 | ₩53,863 | ₩53,716 | ₩53,810 | +0.05% | 115.5만 |
|---|
| 2026.07.01 | ₩53,716 | ₩53,770 | ₩53,662 | ₩53,676 | -0.07% | 243.9만 |
|---|
| 2026.06.30 | ₩53,890 | ₩54,011 | ₩53,837 | ₩53,997 | +0.20% | 169.1만 |
|---|
| 2026.06.29 | ₩53,877 | ₩53,890 | ₩53,837 | ₩53,863 | -0.02% | 126.8만 |
|---|
| 2026.06.26 | ₩53,904 | ₩53,930 | ₩53,810 | ₩53,837 | -0.12% | 137.5만 |
|---|
| 2026.06.25 | ₩53,944 | ₩53,944 | ₩53,837 | ₩53,863 | -0.15% | 169.1만 |
|---|
| 2026.06.24 | ₩53,997 | ₩53,997 | ₩53,850 | ₩53,863 | -0.25% | 312.4만 |
|---|
| 2026.06.23 | ₩54,038 | ₩54,051 | ₩53,930 | ₩53,971 | -0.12% | 254.9만 |
|---|
| 2026.06.22 | ₩54,118 | ₩54,145 | ₩54,024 | ₩54,051 | -0.12% | 286.2만 |
|---|
| 2026.06.18 | ₩54,118 | ₩54,145 | ₩54,064 | ₩54,118 | 0.00% | 63.1만 |
|---|
| 2026.06.17 | ₩54,118 | ₩54,131 | ₩54,024 | ₩54,064 | -0.10% | 64.6만 |
|---|
| 2026.06.16 | ₩54,131 | ₩54,185 | ₩54,091 | ₩54,091 | -0.07% | 158.3만 |
|---|
| 2026.06.15 | ₩54,064 | ₩54,172 | ₩54,024 | ₩54,131 | +0.12% | 180.6만 |
|---|
| 2026.06.12 | ₩54,051 | ₩54,078 | ₩53,944 | ₩53,984 | -0.12% | 290.8만 |
|---|
| 2026.06.11 | ₩53,957 | ₩53,997 | ₩53,890 | ₩53,984 | +0.05% | 269.8만 |
|---|
| 2026.06.10 | ₩54,011 | ₩54,024 | ₩53,904 | ₩53,917 | -0.17% | 311.3만 |
|---|
| 2026.06.09 | ₩54,051 | ₩54,131 | ₩53,984 | ₩54,064 | +0.02% | 154.3만 |
|---|
| 2026.06.08 | ₩54,024 | ₩54,078 | ₩54,011 | ₩54,051 | +0.05% | 244.7만 |
|---|
| 2026.06.05 | ₩54,145 | ₩54,145 | ₩54,011 | ₩54,011 | -0.25% | 201.7만 |
|---|
| 2026.06.04 | ₩54,118 | ₩54,145 | ₩54,078 | ₩54,105 | -0.02% | 206.5만 |
|---|
| 2026.06.03 | ₩54,158 | ₩54,172 | ₩54,051 | ₩54,078 | -0.15% | 228.8만 |
|---|
| 2026.06.02 | ₩54,158 | ₩54,185 | ₩54,091 | ₩54,145 | -0.02% | 124.6만 |
|---|
| 2026.06.01 | ₩54,105 | ₩54,172 | ₩54,051 | ₩54,105 | 0.00% | 216.3만 |
|---|
| 2026.05.29 | ₩54,413 | ₩54,440 | ₩54,333 | ₩54,346 | -0.12% | 316.7만 |
|---|
| 2026.05.28 | ₩54,386 | ₩54,413 | ₩54,359 | ₩54,373 | -0.02% | 367.8만 |
|---|
| 2026.05.27 | ₩54,346 | ₩54,413 | ₩54,346 | ₩54,386 | +0.07% | 98.7만 |
|---|
| 2026.05.26 | ₩54,319 | ₩54,359 | ₩54,292 | ₩54,346 | +0.05% | 109.6만 |
|---|
| 2026.05.22 | ₩54,346 | ₩54,386 | ₩54,212 | ₩54,225 | -0.22% | 208.3만 |
|---|
| 2026.05.21 | ₩54,266 | ₩54,319 | ₩54,239 | ₩54,279 | +0.02% | 121만 |
|---|
| 2026.05.20 | ₩54,279 | ₩54,359 | ₩54,225 | ₩54,279 | 0.00% | 130만 |
|---|
| 2026.05.19 | ₩54,306 | ₩54,333 | ₩54,225 | ₩54,266 | -0.07% | 367.2만 |
|---|
| 2026.05.18 | ₩54,306 | ₩54,359 | ₩54,252 | ₩54,292 | -0.02% | 405.2만 |
|---|
| 2026.05.15 | ₩54,400 | ₩54,453 | ₩54,225 | ₩54,292 | -0.20% | 388.2만 |
|---|
| 2026.05.14 | ₩54,400 | ₩54,440 | ₩54,386 | ₩54,386 | -0.02% | 110.6만 |
|---|
| 2026.05.13 | ₩54,346 | ₩54,426 | ₩54,319 | ₩54,400 | +0.10% | 164.6만 |
|---|
| 2026.05.12 | ₩54,440 | ₩54,467 | ₩54,319 | ₩54,386 | -0.10% | 291.2만 |
|---|
| 2026.05.11 | ₩54,413 | ₩54,480 | ₩54,386 | ₩54,426 | +0.02% | 101.8만 |
|---|
| 2026.05.08 | ₩54,413 | ₩54,426 | ₩54,373 | ₩54,386 | -0.05% | 136.4만 |
|---|
| 2026.05.07 | ₩54,386 | ₩54,413 | ₩54,319 | ₩54,333 | -0.10% | 201.8만 |
|---|
| 2026.05.06 | ₩54,333 | ₩54,373 | ₩54,266 | ₩54,319 | -0.02% | 327.9만 |
|---|
| 2026.05.05 | ₩54,252 | ₩54,292 | ₩54,212 | ₩54,239 | -0.02% | 255.3만 |
|---|
| 2026.05.04 | ₩54,225 | ₩54,266 | ₩54,185 | ₩54,252 | +0.05% | 239.8만 |
|---|
| 2026.05.01 | ₩54,172 | ₩54,266 | ₩54,172 | ₩54,252 | +0.15% | 280.3만 |
|---|
| 2026.04.30 | ₩54,413 | ₩54,453 | ₩54,386 | ₩54,413 | 0.00% | 170.7만 |
|---|
| 2026.04.29 | ₩54,386 | ₩54,426 | ₩54,333 | ₩54,386 | 0.00% | 81.6만 |
|---|
| 2026.04.28 | ₩54,292 | ₩54,413 | ₩54,252 | ₩54,386 | +0.17% | 165.5만 |
|---|
| 2026.04.27 | ₩54,212 | ₩54,333 | ₩54,212 | ₩54,319 | +0.20% | 230.4만 |
|---|
| 2026.04.24 | ₩54,212 | ₩54,266 | ₩54,158 | ₩54,158 | -0.10% | 159.9만 |
|---|
| 2026.04.23 | ₩54,333 | ₩54,346 | ₩54,105 | ₩54,145 | -0.35% | 294.6만 |
|---|
| 2026.04.22 | ₩54,373 | ₩54,413 | ₩54,266 | ₩54,292 | -0.15% | 112.2만 |
|---|
| 2026.04.21 | ₩54,319 | ₩54,346 | ₩54,225 | ₩54,266 | -0.10% | 165.2만 |
|---|
| 2026.04.20 | ₩54,279 | ₩54,346 | ₩54,266 | ₩54,319 | +0.07% | 362.1만 |
|---|
| 2026.04.17 | ₩54,145 | ₩54,346 | ₩54,091 | ₩54,306 | +0.30% | 723.3만 |
|---|
| 2026.04.16 | ₩54,091 | ₩54,131 | ₩54,038 | ₩54,051 | -0.07% | 302.1만 |
|---|
| 2026.04.15 | ₩53,971 | ₩54,118 | ₩53,971 | ₩54,105 | +0.25% | 315.8만 |
|---|
| 2026.04.14 | ₩53,837 | ₩54,064 | ₩53,810 | ₩53,971 | +0.25% | 570.1만 |
|---|
| 2026.04.13 | ₩53,837 | ₩53,863 | ₩53,662 | ₩53,850 | +0.02% | 443.4만 |
|---|
| 2026.04.10 | ₩53,917 | ₩53,917 | ₩53,796 | ₩53,810 | -0.20% | 449.3만 |
|---|
| 2026.04.09 | ₩53,957 | ₩53,997 | ₩53,837 | ₩53,930 | -0.05% | 717.4만 |
|---|
| 2026.04.08 | ₩53,944 | ₩54,011 | ₩53,703 | ₩53,984 | +0.07% | 533.9만 |
|---|
| 2026.04.07 | ₩53,689 | ₩53,729 | ₩53,595 | ₩53,689 | 0.00% | 180.5만 |
|---|
| 2026.04.06 | ₩53,649 | ₩53,743 | ₩53,475 | ₩53,676 | +0.05% | 412.5만 |
|---|
| 2026.04.02 | ₩53,502 | ₩53,662 | ₩53,381 | ₩53,649 | +0.28% | 537만 |
|---|
| 2026.04.01 | ₩53,515 | ₩53,622 | ₩53,435 | ₩53,569 | +0.10% | 450.7만 |
|---|
| 2026.03.31 | ₩53,636 | ₩53,863 | ₩53,569 | ₩53,796 | +0.30% | 880.2만 |
|---|
| 2026.03.30 | ₩53,515 | ₩53,636 | ₩53,448 | ₩53,502 | -0.03% | 681.5만 |
|---|
| 2026.03.27 | ₩53,756 | ₩53,756 | ₩53,448 | ₩53,475 | -0.52% | 550.2만 |
|---|
| 2026.03.26 | ₩53,850 | ₩53,944 | ₩53,770 | ₩53,770 | -0.15% | 400.8만 |
|---|
| 2026.03.25 | ₩53,823 | ₩53,944 | ₩53,796 | ₩53,917 | +0.17% | 445.8만 |
|---|
| 2026.03.24 | ₩53,890 | ₩53,930 | ₩53,783 | ₩53,796 | -0.17% | 446.5만 |
|---|
| 2026.03.23 | ₩53,703 | ₩53,971 | ₩53,609 | ₩53,917 | +0.40% | 727.7만 |
|---|
| 2026.03.20 | ₩53,743 | ₩53,770 | ₩53,609 | ₩53,662 | -0.15% | 617.1만 |
|---|
| 2026.03.19 | ₩53,649 | ₩53,810 | ₩53,636 | ₩53,743 | +0.17% | 328.5만 |
|---|
| 2026.03.18 | ₩53,716 | ₩53,850 | ₩53,327 | ₩53,716 | 0.00% | 246.3만 |
|---|
| 2026.03.17 | ₩53,676 | ₩53,837 | ₩53,622 | ₩53,823 | +0.27% | 588.3만 |
|---|
| 2026.03.16 | ₩53,595 | ₩53,716 | ₩53,555 | ₩53,609 | +0.03% | 769.7만 |
|---|
| 2026.03.13 | ₩53,689 | ₩53,743 | ₩53,502 | ₩53,528 | -0.30% | 681만 |
|---|
| 2026.03.12 | ₩53,756 | ₩53,796 | ₩53,569 | ₩53,595 | -0.30% | 1221.4만 |
|---|
| 2026.03.11 | ₩53,743 | ₩53,850 | ₩53,729 | ₩53,770 | +0.05% | 436.4만 |
|---|
| 2026.03.10 | ₩53,703 | ₩53,850 | ₩53,662 | ₩53,729 | +0.05% | 482.7만 |
|---|
| 2026.03.09 | ₩53,234 | ₩53,662 | ₩53,140 | ₩53,649 | +0.78% | 724.8만 |
|---|
| 2026.03.06 | ₩53,528 | ₩53,595 | ₩53,247 | ₩53,287 | -0.45% | 917.5만 |
|---|
| 2026.03.05 | ₩53,636 | ₩53,810 | ₩53,475 | ₩53,622 | -0.02% | 1070.6만 |
|---|
| 2026.03.04 | ₩53,207 | ₩53,703 | ₩53,126 | ₩53,609 | +0.76% | 923.4만 |
|---|
| 2026.03.03 | ₩52,872 | ₩53,167 | ₩52,791 | ₩53,126 | +0.48% | 1250.4만 |
|---|
| 2026.03.02 | ₩52,872 | ₩53,167 | ₩52,791 | ₩53,073 | +0.38% | 1093.7만 |
|---|
| 2026.02.27 | ₩53,796 | ₩53,823 | ₩53,394 | ₩53,461 | -0.62% | 1239.2만 |
|---|
| 2026.02.26 | ₩53,971 | ₩53,997 | ₩53,810 | ₩53,850 | -0.22% | 948.8만 |
|---|
| 2026.02.25 | ₩53,796 | ₩54,038 | ₩53,796 | ₩53,997 | +0.37% | 954.6만 |
|---|
| 2026.02.24 | ₩54,024 | ₩54,024 | ₩53,796 | ₩53,823 | -0.37% | 911.8만 |
|---|
| 2026.02.23 | ₩54,413 | ₩54,467 | ₩54,011 | ₩54,024 | -0.71% | 611.2만 |
|---|
| 2026.02.20 | ₩54,453 | ₩54,507 | ₩54,426 | ₩54,440 | -0.02% | 581.6만 |
|---|
| 2026.02.19 | ₩54,493 | ₩54,507 | ₩54,400 | ₩54,413 | -0.15% | 377.8만 |
|---|
| 2026.02.18 | ₩54,467 | ₩54,547 | ₩54,426 | ₩54,507 | +0.07% | 235.2만 |
|---|
| 2026.02.17 | ₩54,400 | ₩54,467 | ₩54,400 | ₩54,426 | +0.05% | 261.1만 |
|---|
| 2026.02.13 | ₩54,400 | ₩54,480 | ₩54,373 | ₩54,440 | +0.07% | 390.2만 |
|---|
| 2026.02.12 | ₩54,587 | ₩54,627 | ₩54,346 | ₩54,373 | -0.39% | 717.1만 |
|---|
| 2026.02.11 | ₩54,520 | ₩54,574 | ₩54,507 | ₩54,560 | +0.07% | 587.9만 |
|---|
| 2026.02.10 | ₩54,547 | ₩54,560 | ₩54,426 | ₩54,493 | -0.10% | 560.3만 |
|---|
| 2026.02.09 | ₩54,480 | ₩54,587 | ₩54,480 | ₩54,560 | +0.15% | 542.9만 |
|---|
| 2026.02.06 | ₩54,440 | ₩54,574 | ₩54,413 | ₩54,547 | +0.20% | 832.4만 |
|---|
| 2026.02.05 | ₩54,453 | ₩54,467 | ₩54,333 | ₩54,373 | -0.15% | 889.6만 |
|---|
| 2026.02.04 | ₩54,614 | ₩54,681 | ₩54,413 | ₩54,467 | -0.27% | 1008만 |
|---|
| 2026.02.03 | ₩54,802 | ₩54,815 | ₩54,560 | ₩54,668 | -0.24% | 895.1만 |
|---|
| 2026.02.02 | ₩54,627 | ₩54,828 | ₩54,574 | ₩54,802 | +0.32% | 1104.8만 |
|---|
| 2026.01.30 | ₩55,029 | ₩55,043 | ₩54,842 | ₩54,895 | -0.24% | 1472.4만 |
|---|
| 2026.01.29 | ₩55,257 | ₩55,257 | ₩55,016 | ₩55,029 | -0.41% | 586.6만 |
|---|
| 2026.01.28 | ₩55,284 | ₩55,311 | ₩55,217 | ₩55,230 | -0.10% | 354.4만 |
|---|
| 2026.01.27 | ₩55,324 | ₩55,324 | ₩55,257 | ₩55,284 | -0.07% | 1449.5만 |
|---|
| 2026.01.26 | ₩55,378 | ₩55,391 | ₩55,284 | ₩55,297 | -0.15% | 332.6만 |
|---|
| 2026.01.23 | ₩55,432 | ₩55,432 | ₩55,364 | ₩55,378 | -0.10% | 341.5만 |
|---|
| 2026.01.22 | ₩55,418 | ₩55,445 | ₩55,391 | ₩55,418 | 0.00% | 842.5만 |
|---|
| 2026.01.21 | ₩55,445 | ₩55,472 | ₩55,351 | ₩55,364 | -0.15% | 782.2만 |
|---|
| 2026.01.20 | ₩55,485 | ₩55,499 | ₩55,391 | ₩55,391 | -0.17% | 368.3만 |
|---|
| 2026.01.16 | ₩55,499 | ₩55,539 | ₩55,472 | ₩55,512 | +0.02% | 434.3만 |
|---|
| 2026.01.15 | ₩55,512 | ₩55,512 | ₩55,472 | ₩55,485 | -0.05% | 324만 |
|---|
| 2026.01.14 | ₩55,499 | ₩55,525 | ₩55,458 | ₩55,485 | -0.02% | 263.6만 |
|---|
| 2026.01.13 | ₩55,499 | ₩55,539 | ₩55,485 | ₩55,499 | 0.00% | 202.6만 |
|---|
| 2026.01.12 | ₩55,499 | ₩55,525 | ₩55,485 | ₩55,512 | +0.02% | 125.3만 |
|---|
| 2026.01.09 | ₩55,485 | ₩55,512 | ₩55,432 | ₩55,512 | +0.05% | 346.5만 |
|---|
| 2026.01.08 | ₩55,445 | ₩55,485 | ₩55,432 | ₩55,472 | +0.05% | 474.4만 |
|---|
| 2026.01.07 | ₩55,445 | ₩55,458 | ₩55,418 | ₩55,432 | -0.02% | 342만 |
|---|
| 2026.01.06 | ₩55,432 | ₩55,445 | ₩55,405 | ₩55,432 | 0.00% | 127.5만 |
|---|
| 2026.01.05 | ₩55,378 | ₩55,405 | ₩55,364 | ₩55,405 | +0.05% | 169.1만 |
|---|
| 2026.01.02 | ₩55,351 | ₩55,364 | ₩55,284 | ₩55,351 | 0.00% | 271.3만 |
|---|
| 2025.12.31 | ₩55,311 | ₩55,338 | ₩55,271 | ₩55,311 | 0.00% | 172.4만 |
|---|
| 2025.12.30 | ₩55,271 | ₩55,297 | ₩55,244 | ₩55,284 | +0.02% | 220만 |
|---|
| 2025.12.29 | ₩55,257 | ₩55,257 | ₩55,204 | ₩55,257 | 0.00% | 118.1만 |
|---|
| 2025.12.26 | ₩55,284 | ₩55,324 | ₩55,204 | ₩55,230 | -0.10% | 125.3만 |
|---|
| 2025.12.24 | ₩55,177 | ₩55,217 | ₩55,177 | ₩55,217 | +0.07% | 87.5만 |
|---|
| 2025.12.23 | ₩55,150 | ₩55,190 | ₩55,137 | ₩55,163 | +0.02% | 201.8만 |
|---|
| 2025.12.22 | ₩55,137 | ₩55,150 | ₩55,083 | ₩55,137 | 0.00% | 273.4만 |
|---|
| 2025.12.19 | ₩55,110 | ₩55,150 | ₩55,070 | ₩55,096 | -0.02% | 558.9만 |
|---|
| 2025.12.18 | ₩55,110 | ₩55,190 | ₩55,016 | ₩55,043 | -0.12% | 885.3만 |
|---|
| 2025.12.17 | ₩55,458 | ₩55,458 | ₩55,364 | ₩55,364 | -0.17% | 264.9만 |
|---|
| 2025.12.16 | ₩55,432 | ₩55,458 | ₩55,391 | ₩55,418 | -0.02% | 359.4만 |
|---|
| 2025.12.15 | ₩55,472 | ₩55,485 | ₩55,405 | ₩55,432 | -0.07% | 344.8만 |
|---|
| 2025.12.12 | ₩55,499 | ₩55,499 | ₩55,391 | ₩55,418 | -0.14% | 1504.2만 |
|---|
| 2025.12.11 | ₩55,499 | ₩55,525 | ₩55,432 | ₩55,472 | -0.05% | 177.2만 |
|---|
| 2025.12.10 | ₩55,432 | ₩55,472 | ₩55,405 | ₩55,472 | +0.07% | 301.8만 |
|---|
| 2025.12.09 | ₩55,445 | ₩55,445 | ₩55,405 | ₩55,432 | -0.02% | 198.3만 |
|---|
| 2025.12.08 | ₩55,391 | ₩55,432 | ₩55,378 | ₩55,418 | +0.05% | 130.7만 |
|---|
| 2025.12.05 | ₩55,364 | ₩55,432 | ₩55,351 | ₩55,378 | +0.02% | 398.7만 |
|---|
| 2025.12.04 | ₩55,271 | ₩55,351 | ₩55,244 | ₩55,338 | +0.12% | 361.8만 |
|---|
| 2025.12.03 | ₩55,217 | ₩55,257 | ₩55,163 | ₩55,244 | +0.05% | 215만 |
|---|
| 2025.12.02 | ₩55,204 | ₩55,217 | ₩55,163 | ₩55,190 | -0.02% | 448.8만 |
|---|
| 2025.12.01 | ₩55,230 | ₩55,271 | ₩55,163 | ₩55,163 | -0.12% | 670.8만 |
|---|
| 2025.11.28 | ₩55,512 | ₩55,633 | ₩55,512 | ₩55,606 | +0.17% | 480.8만 |
|---|
| 2025.11.26 | ₩55,458 | ₩55,539 | ₩55,445 | ₩55,525 | +0.12% | 149.2만 |
|---|
| 2025.11.25 | ₩55,405 | ₩55,499 | ₩55,364 | ₩55,432 | +0.05% | 793.3만 |
|---|
| 2025.11.24 | ₩55,284 | ₩55,405 | ₩55,271 | ₩55,391 | +0.19% | 365.7만 |
|---|
| 2025.11.21 | ₩55,271 | ₩55,284 | ₩55,217 | ₩55,244 | -0.05% | 245.2만 |
|---|
| 2025.11.20 | ₩55,311 | ₩55,351 | ₩55,217 | ₩55,230 | -0.15% | 578.9만 |
|---|
| 2025.11.19 | ₩55,244 | ₩55,284 | ₩55,190 | ₩55,244 | 0.00% | 469.2만 |
|---|
| 2025.11.18 | ₩55,271 | ₩55,297 | ₩55,163 | ₩55,217 | -0.10% | 402만 |
|---|
| 2025.11.17 | ₩55,338 | ₩55,364 | ₩55,204 | ₩55,217 | -0.22% | 681.5만 |
|---|
| 2025.11.14 | ₩55,351 | ₩55,351 | ₩55,284 | ₩55,324 | -0.05% | 588.1만 |
|---|
| 2025.11.13 | ₩55,405 | ₩55,418 | ₩55,351 | ₩55,378 | -0.05% | 324.3만 |
|---|
| 2025.11.12 | ₩55,378 | ₩55,432 | ₩55,364 | ₩55,418 | +0.07% | 426.7만 |
|---|
| 2025.11.11 | ₩55,364 | ₩55,418 | ₩55,364 | ₩55,405 | +0.07% | 69.4만 |
|---|
| 2025.11.10 | ₩55,364 | ₩55,364 | ₩55,338 | ₩55,364 | 0.00% | 271.7만 |
|---|
| 2025.11.07 | ₩55,351 | ₩55,351 | ₩55,257 | ₩55,297 | -0.10% | 480.2만 |
|---|
| 2025.11.06 | ₩55,311 | ₩55,324 | ₩55,257 | ₩55,311 | 0.00% | 913.8만 |
|---|
| 2025.11.05 | ₩55,257 | ₩55,324 | ₩55,230 | ₩55,297 | +0.07% | 345.7만 |
|---|
| 2025.11.04 | ₩55,217 | ₩55,284 | ₩55,177 | ₩55,284 | +0.12% | 382.2만 |
|---|
| 2025.11.03 | ₩55,324 | ₩55,324 | ₩55,230 | ₩55,284 | -0.07% | 305.3만 |
|---|
| 2025.10.31 | ₩55,673 | ₩55,673 | ₩55,606 | ₩55,633 | -0.07% | 251.6만 |
|---|
| 2025.10.30 | ₩55,619 | ₩55,659 | ₩55,579 | ₩55,606 | -0.02% | 190.2만 |
|---|
| 2025.10.29 | ₩55,673 | ₩55,713 | ₩55,606 | ₩55,646 | -0.05% | 348.6만 |
|---|
| 2025.10.28 | ₩55,619 | ₩55,673 | ₩55,579 | ₩55,673 | +0.10% | 217.8만 |
|---|
| 2025.10.27 | ₩55,499 | ₩55,592 | ₩55,485 | ₩55,592 | +0.17% | 330.6만 |
|---|
| 2025.10.24 | ₩55,432 | ₩55,499 | ₩55,378 | ₩55,472 | +0.07% | 397.7만 |
|---|
| 2025.10.23 | ₩55,338 | ₩55,391 | ₩55,338 | ₩55,391 | +0.10% | 292.1만 |
|---|
| 2025.10.22 | ₩55,311 | ₩55,351 | ₩55,271 | ₩55,324 | +0.02% | 851.3만 |
|---|
| 2025.10.21 | ₩55,311 | ₩55,338 | ₩55,271 | ₩55,284 | -0.05% | 166.6만 |
|---|
| 2025.10.20 | ₩55,244 | ₩55,338 | ₩55,204 | ₩55,311 | +0.12% | 403.1만 |
|---|
| 2025.10.17 | ₩55,110 | ₩55,257 | ₩55,083 | ₩55,217 | +0.19% | 515.1만 |
|---|
| 2025.10.16 | ₩55,163 | ₩55,217 | ₩55,070 | ₩55,083 | -0.15% | 976.3만 |
|---|
| 2025.10.15 | ₩55,083 | ₩55,150 | ₩55,029 | ₩55,110 | +0.05% | 314.1만 |
|---|
| 2025.10.14 | ₩55,096 | ₩55,096 | ₩54,962 | ₩55,043 | -0.10% | 549.7만 |
|---|
| 2025.10.13 | ₩55,150 | ₩55,163 | ₩55,029 | ₩55,137 | -0.02% | 328.9만 |
|---|
| 2025.10.10 | ₩55,257 | ₩55,257 | ₩55,003 | ₩55,016 | -0.44% | 637.4만 |
|---|