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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩53,909 | ₩54,016 | ₩53,802 | ₩53,909 | 0.00% | 819만 |
| 2026.09.28–2026.10.02 | ₩54,324 | ₩54,378 | ₩53,681 | ₩53,909 | -0.76% | 2401.8만 |
| 2026.09.21–2026.09.25 | ₩54,485 | ₩54,579 | ₩54,244 | ₩54,324 | -0.30% | 1098만 |
| 2026.09.14–2026.09.18 | ₩54,324 | ₩54,566 | ₩54,298 | ₩54,418 | +0.17% | 1252.5만 |
| 2026.09.08–2026.09.11 | ₩54,351 | ₩54,405 | ₩54,043 | ₩54,311 | -0.07% | 625만 |
| 2026.08.31–2026.09.04 | ₩54,633 | ₩54,673 | ₩54,110 | ₩54,365 | -0.49% | 913.1만 |
| 2026.08.24–2026.08.28 | ₩54,458 | ₩54,646 | ₩54,418 | ₩54,633 | +0.32% | 449만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,378 |
| ₩54,472 |
| ₩54,271 |
| ₩54,432 |
| +0.10% |
| 850.2만 |
| 2026.08.10–2026.08.14 | ₩54,177 | ₩54,418 | ₩54,123 | ₩54,365 | +0.35% | 1024.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,882 | ₩54,217 | ₩53,842 | ₩54,190 | +0.57% | 1137.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,097 | ₩54,177 | ₩54,056 | ₩54,137 | +0.07% | 522.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,123 | ₩54,164 | ₩53,963 | ₩54,043 | -0.15% | 499만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,043 | ₩54,137 | ₩54,003 | ₩54,083 | +0.07% | 545.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,802 | ₩54,097 | ₩53,802 | ₩54,070 | +0.50% | 827.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,869 | ₩54,003 | ₩53,654 | ₩53,802 | -0.12% | 655.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,110 | ₩54,137 | ₩53,802 | ₩53,829 | -0.52% | 1160.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,056 | ₩54,177 | ₩54,016 | ₩54,110 | +0.10% | 466.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,016 | ₩54,123 | ₩53,882 | ₩53,976 | -0.07% | 1270.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,097 | ₩54,177 | ₩54,003 | ₩54,003 | -0.17% | 977.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,311 | ₩54,432 | ₩54,284 | ₩54,338 | +0.05% | 892.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,298 | ₩54,378 | ₩54,204 | ₩54,217 | -0.15% | 1231.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,405 | ₩54,472 | ₩54,217 | ₩54,284 | -0.22% | 1056.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,217 | ₩54,418 | ₩54,177 | ₩54,378 | +0.30% | 1161.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,204 | ₩54,445 | ₩54,164 | ₩54,244 | +0.07% | 928.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,271 | ₩54,405 | ₩54,097 | ₩54,150 | -0.22% | 1094만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,829 | ₩54,338 | ₩53,654 | ₩54,298 | +0.87% | 2354.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,641 | ₩54,003 | ₩53,467 | ₩53,802 | +0.30% | 2293.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,507 | ₩53,855 | ₩53,373 | ₩53,641 | +0.25% | 2549.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,695 | ₩53,963 | ₩53,440 | ₩53,467 | -0.42% | 2570.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,587 | ₩53,842 | ₩53,319 | ₩53,654 | +0.13% | 2549.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,226 | ₩53,842 | ₩53,132 | ₩53,520 | +0.55% | 3546.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩52,864 | ₩53,802 | ₩52,783 | ₩53,279 | +0.79% | 5255.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,405 | ₩54,458 | ₩53,386 | ₩53,453 | -1.75% | 4665.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,391 | ₩54,539 | ₩54,391 | ₩54,432 | +0.07% | 1455.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,472 | ₩54,619 | ₩54,338 | ₩54,432 | -0.07% | 2798.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩54,619 | ₩54,820 | ₩54,324 | ₩54,539 | -0.15% | 4729.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩55,370 | ₩55,383 | ₩54,834 | ₩54,887 | -0.87% | 4195.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,477 | ₩55,490 | ₩55,343 | ₩55,370 | -0.19% | 2334.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,490 | ₩55,530 | ₩55,450 | ₩55,504 | +0.02% | 1349.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,370 | ₩55,504 | ₩55,356 | ₩55,504 | +0.24% | 1459.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩55,249 | ₩55,356 | ₩55,195 | ₩55,343 | +0.17% | 781.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩55,128 | ₩55,316 | ₩55,075 | ₩55,222 | +0.17% | 688만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,463 | ₩55,477 | ₩55,008 | ₩55,088 | -0.68% | 2413.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,383 | ₩55,517 | ₩55,370 | ₩55,410 | +0.05% | 2312.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩55,222 | ₩55,423 | ₩55,155 | ₩55,370 | +0.27% | 2095만 |
|---|
| 2025.11.24–2025.11.28 | ₩55,276 | ₩55,624 | ₩55,262 | ₩55,597 | +0.58% | 1788.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩55,329 | ₩55,356 | ₩55,155 | ₩55,236 | -0.17% | 2376.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩55,356 | ₩55,423 | ₩55,276 | ₩55,316 | -0.07% | 1680.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩55,316 | ₩55,343 | ₩55,169 | ₩55,289 | -0.05% | 2427.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,490 | ₩55,705 | ₩55,477 | ₩55,624 | +0.24% | 1338.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,236 | ₩55,490 | ₩55,195 | ₩55,463 | +0.41% | 2110.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,142 | ₩55,249 | ₩54,954 | ₩55,209 | +0.12% | 2684.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,249 | ₩55,249 | ₩54,994 | ₩55,008 | -0.44% | 637.4만 |
|---|