시장 데이터를 불러오는 중
전체 종목
BlackRock Floating Rate Income Trust 과거 주가
BlackRock Floating Rate Income Trust · BGT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BlackRock Floating Rate Income Trust · BGT · NYSE
주요 사업 분야는 투자신탁입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,845 | ₩13,966 | ₩13,791 | ₩13,925 | +0.58% | 10.1만 |
| 2026.10.08 | ₩13,979 | ₩14,019 | ₩13,764 | ₩13,845 | -0.96% | 16.6만 |
| 2026.10.07 | ₩13,979 | ₩14,086 | ₩13,872 | ₩13,939 | -0.29% | 13.1만 |
| 2026.10.06 | ₩13,872 | ₩14,019 | ₩13,805 | ₩13,992 | +0.87% | 18.6만 |
| 2026.10.05 | ₩13,952 | ₩13,952 | ₩13,751 | ₩13,778 | -1.25% | 19.2만 |
| 2026.10.02 | ₩14,033 | ₩14,086 | ₩13,925 | ₩14,006 | -0.19% | 11.2만 |
| 2026.10.01 | ₩14,059 | ₩14,073 | ₩13,898 | ₩14,019 | -0.29% | 13.4만 |
| 2026.09.30 | ₩14,100 | ₩14,220 | ₩14,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,100 |
| 0.00% |
| 20.3만 |
| 2026.09.29 | ₩13,858 | ₩14,180 | ₩13,858 | ₩14,113 | +1.84% | 15.3만 |
|---|
| 2026.09.28 | ₩13,992 | ₩14,100 | ₩13,885 | ₩13,898 | -0.67% | 15.9만 |
|---|
| 2026.09.25 | ₩13,992 | ₩14,073 | ₩13,992 | ₩14,073 | +0.58% | 16.1만 |
|---|
| 2026.09.24 | ₩14,180 | ₩14,274 | ₩13,992 | ₩14,006 | -1.23% | 19.2만 |
|---|
| 2026.09.23 | ₩14,395 | ₩14,408 | ₩14,220 | ₩14,274 | -0.84% | 19.8만 |
|---|
| 2026.09.22 | ₩14,422 | ₩14,448 | ₩14,381 | ₩14,422 | 0.00% | 9.8만 |
|---|
| 2026.09.21 | ₩14,408 | ₩14,448 | ₩14,381 | ₩14,422 | +0.09% | 6.5만 |
|---|
| 2026.09.18 | ₩14,408 | ₩14,529 | ₩14,381 | ₩14,422 | +0.09% | 10.1만 |
|---|
| 2026.09.17 | ₩14,395 | ₩14,448 | ₩14,368 | ₩14,422 | +0.19% | 12만 |
|---|
| 2026.09.16 | ₩14,395 | ₩14,462 | ₩14,314 | ₩14,355 | -0.28% | 11.3만 |
|---|
| 2026.09.15 | ₩14,502 | ₩14,529 | ₩14,381 | ₩14,381 | -0.83% | 13.7만 |
|---|
| 2026.09.14 | ₩14,677 | ₩14,744 | ₩14,663 | ₩14,663 | -0.09% | 14.1만 |
|---|
| 2026.09.11 | ₩14,690 | ₩14,744 | ₩14,663 | ₩14,744 | +0.37% | 10.5만 |
|---|
| 2026.09.10 | ₩14,784 | ₩14,811 | ₩14,703 | ₩14,703 | -0.54% | 8.2만 |
|---|
| 2026.09.09 | ₩14,811 | ₩14,811 | ₩14,730 | ₩14,784 | -0.18% | 13.4만 |
|---|
| 2026.09.08 | ₩14,811 | ₩14,878 | ₩14,770 | ₩14,851 | +0.27% | 11.6만 |
|---|
| 2026.09.04 | ₩14,851 | ₩14,851 | ₩14,797 | ₩14,797 | -0.36% | 12.9만 |
|---|
| 2026.09.03 | ₩14,905 | ₩14,931 | ₩14,757 | ₩14,891 | -0.09% | 17.3만 |
|---|
| 2026.09.02 | ₩14,878 | ₩14,918 | ₩14,811 | ₩14,905 | +0.18% | 10.4만 |
|---|
| 2026.09.01 | ₩14,931 | ₩14,945 | ₩14,824 | ₩14,838 | -0.63% | 10.3만 |
|---|
| 2026.08.31 | ₩14,945 | ₩14,985 | ₩14,864 | ₩14,972 | +0.18% | 16.1만 |
|---|
| 2026.08.28 | ₩14,891 | ₩14,958 | ₩14,851 | ₩14,905 | +0.09% | 9.1만 |
|---|
| 2026.08.27 | ₩14,784 | ₩14,864 | ₩14,757 | ₩14,851 | +0.45% | 15.8만 |
|---|
| 2026.08.26 | ₩14,690 | ₩14,784 | ₩14,636 | ₩14,757 | +0.46% | 15.5만 |
|---|
| 2026.08.25 | ₩14,609 | ₩14,703 | ₩14,569 | ₩14,690 | +0.55% | 15.2만 |
|---|
| 2026.08.24 | ₩14,583 | ₩14,583 | ₩14,489 | ₩14,542 | -0.28% | 17만 |
|---|
| 2026.08.21 | ₩14,663 | ₩14,663 | ₩14,556 | ₩14,569 | -0.64% | 12.5만 |
|---|
| 2026.08.20 | ₩14,650 | ₩14,677 | ₩14,556 | ₩14,596 | -0.37% | 7.2만 |
|---|
| 2026.08.19 | ₩14,703 | ₩14,717 | ₩14,650 | ₩14,703 | 0.00% | 5.5만 |
|---|
| 2026.08.18 | ₩14,690 | ₩14,690 | ₩14,623 | ₩14,677 | -0.09% | 11.6만 |
|---|
| 2026.08.17 | ₩14,623 | ₩14,703 | ₩14,596 | ₩14,703 | +0.55% | 15.3만 |
|---|
| 2026.08.14 | ₩14,623 | ₩14,677 | ₩14,556 | ₩14,569 | -0.37% | 7.6만 |
|---|
| 2026.08.13 | ₩14,878 | ₩14,878 | ₩14,744 | ₩14,797 | -0.54% | 18만 |
|---|
| 2026.08.12 | ₩14,891 | ₩14,891 | ₩14,797 | ₩14,838 | -0.36% | 9.6만 |
|---|
| 2026.08.11 | ₩14,757 | ₩14,864 | ₩14,757 | ₩14,864 | +0.73% | 9.3만 |
|---|
| 2026.08.10 | ₩14,609 | ₩14,757 | ₩14,609 | ₩14,744 | +0.92% | 14.4만 |
|---|
| 2026.08.07 | ₩14,556 | ₩14,650 | ₩14,502 | ₩14,609 | +0.37% | 13.7만 |
|---|
| 2026.08.06 | ₩14,623 | ₩14,663 | ₩14,516 | ₩14,556 | -0.46% | 12.1만 |
|---|
| 2026.08.05 | ₩14,569 | ₩14,703 | ₩14,569 | ₩14,623 | +0.37% | 18.1만 |
|---|
| 2026.08.04 | ₩14,529 | ₩14,583 | ₩14,395 | ₩14,516 | -0.09% | 15.7만 |
|---|
| 2026.08.03 | ₩14,556 | ₩14,609 | ₩14,475 | ₩14,475 | -0.55% | 9.7만 |
|---|
| 2026.07.31 | ₩14,462 | ₩14,542 | ₩14,408 | ₩14,529 | +0.46% | 12.2만 |
|---|
| 2026.07.30 | ₩14,422 | ₩14,448 | ₩14,395 | ₩14,422 | 0.00% | 12.7만 |
|---|
| 2026.07.29 | ₩14,489 | ₩14,489 | ₩14,395 | ₩14,422 | -0.46% | 6.2만 |
|---|
| 2026.07.28 | ₩14,569 | ₩14,569 | ₩14,408 | ₩14,489 | -0.55% | 12.2만 |
|---|
| 2026.07.27 | ₩14,556 | ₩14,569 | ₩14,408 | ₩14,569 | +0.09% | 14만 |
|---|
| 2026.07.24 | ₩14,475 | ₩14,529 | ₩14,381 | ₩14,475 | 0.00% | 12만 |
|---|
| 2026.07.23 | ₩14,583 | ₩14,583 | ₩14,395 | ₩14,475 | -0.74% | 13.3만 |
|---|
| 2026.07.22 | ₩14,314 | ₩14,717 | ₩14,314 | ₩14,583 | +1.87% | 42.2만 |
|---|
| 2026.07.21 | ₩14,301 | ₩14,381 | ₩14,301 | ₩14,368 | +0.47% | 7.8만 |
|---|
| 2026.07.20 | ₩14,194 | ₩14,368 | ₩14,194 | ₩14,274 | +0.57% | 15만 |
|---|
| 2026.07.17 | ₩14,368 | ₩14,368 | ₩14,194 | ₩14,194 | -1.21% | 14만 |
|---|
| 2026.07.16 | ₩14,301 | ₩14,422 | ₩14,301 | ₩14,395 | +0.66% | 9만 |
|---|
| 2026.07.15 | ₩14,314 | ₩14,355 | ₩14,274 | ₩14,314 | 0.00% | 4.6만 |
|---|
| 2026.07.14 | ₩14,368 | ₩14,489 | ₩14,355 | ₩14,462 | +0.65% | 14.5만 |
|---|
| 2026.07.13 | ₩14,328 | ₩14,381 | ₩14,288 | ₩14,301 | -0.19% | 8.4만 |
|---|
| 2026.07.10 | ₩14,274 | ₩14,395 | ₩14,274 | ₩14,341 | +0.47% | 16.6만 |
|---|
| 2026.07.09 | ₩14,301 | ₩14,355 | ₩14,274 | ₩14,341 | +0.28% | 8.2만 |
|---|
| 2026.07.08 | ₩14,220 | ₩14,328 | ₩14,220 | ₩14,234 | +0.09% | 7.9만 |
|---|
| 2026.07.07 | ₩14,274 | ₩14,301 | ₩14,247 | ₩14,274 | 0.00% | 6.6만 |
|---|
| 2026.07.06 | ₩14,328 | ₩14,355 | ₩14,220 | ₩14,234 | -0.66% | 10.1만 |
|---|
| 2026.07.02 | ₩14,314 | ₩14,341 | ₩14,247 | ₩14,274 | -0.28% | 6.6만 |
|---|
| 2026.07.01 | ₩14,301 | ₩14,328 | ₩14,247 | ₩14,274 | -0.19% | 9.3만 |
|---|
| 2026.06.30 | ₩14,220 | ₩14,301 | ₩14,180 | ₩14,301 | +0.57% | 10.4만 |
|---|
| 2026.06.29 | ₩14,180 | ₩14,220 | ₩14,153 | ₩14,153 | -0.19% | 11.9만 |
|---|
| 2026.06.26 | ₩14,220 | ₩14,220 | ₩14,100 | ₩14,113 | -0.75% | 16만 |
|---|
| 2026.06.25 | ₩14,234 | ₩14,261 | ₩14,167 | ₩14,220 | -0.09% | 12.8만 |
|---|
| 2026.06.24 | ₩14,220 | ₩14,247 | ₩14,153 | ₩14,207 | -0.09% | 8.6만 |
|---|
| 2026.06.23 | ₩14,261 | ₩14,314 | ₩14,100 | ₩14,247 | -0.09% | 8.6만 |
|---|
| 2026.06.22 | ₩14,261 | ₩14,328 | ₩14,220 | ₩14,274 | +0.09% | 9.6만 |
|---|
| 2026.06.18 | ₩14,261 | ₩14,314 | ₩14,207 | ₩14,301 | +0.28% | 13.6만 |
|---|
| 2026.06.17 | ₩14,381 | ₩14,395 | ₩14,220 | ₩14,261 | -0.84% | 10.3만 |
|---|
| 2026.06.16 | ₩14,314 | ₩14,355 | ₩14,274 | ₩14,341 | +0.19% | 9.5만 |
|---|
| 2026.06.15 | ₩14,381 | ₩14,422 | ₩14,301 | ₩14,328 | -0.37% | 11만 |
|---|
| 2026.06.12 | ₩14,408 | ₩14,448 | ₩14,381 | ₩14,422 | +0.09% | 6만 |
|---|
| 2026.06.11 | ₩14,408 | ₩14,475 | ₩14,355 | ₩14,435 | +0.19% | 8.3만 |
|---|
| 2026.06.10 | ₩14,341 | ₩14,542 | ₩14,328 | ₩14,395 | +0.37% | 17.9만 |
|---|
| 2026.06.09 | ₩14,274 | ₩14,381 | ₩14,274 | ₩14,341 | +0.47% | 10.5만 |
|---|
| 2026.06.08 | ₩14,395 | ₩14,395 | ₩14,247 | ₩14,288 | -0.75% | 16.4만 |
|---|
| 2026.06.05 | ₩14,274 | ₩14,341 | ₩14,261 | ₩14,314 | +0.28% | 17.2만 |
|---|
| 2026.06.04 | ₩14,261 | ₩14,341 | ₩14,261 | ₩14,301 | +0.28% | 13만 |
|---|
| 2026.06.03 | ₩14,422 | ₩14,475 | ₩14,328 | ₩14,328 | -0.65% | 8.5만 |
|---|
| 2026.06.02 | ₩14,475 | ₩14,502 | ₩14,408 | ₩14,422 | -0.37% | 9.1만 |
|---|
| 2026.06.01 | ₩14,529 | ₩14,556 | ₩14,435 | ₩14,475 | -0.37% | 17만 |
|---|
| 2026.05.29 | ₩14,542 | ₩14,609 | ₩14,542 | ₩14,542 | 0.00% | 11.5만 |
|---|
| 2026.05.28 | ₩14,529 | ₩14,583 | ₩14,516 | ₩14,542 | +0.09% | 15.7만 |
|---|
| 2026.05.27 | ₩14,542 | ₩14,623 | ₩14,542 | ₩14,542 | 0.00% | 11만 |
|---|
| 2026.05.26 | ₩14,609 | ₩14,609 | ₩14,529 | ₩14,542 | -0.46% | 8.8만 |
|---|
| 2026.05.22 | ₩14,529 | ₩14,596 | ₩14,502 | ₩14,542 | +0.09% | 5.6만 |
|---|
| 2026.05.21 | ₩14,556 | ₩14,556 | ₩14,529 | ₩14,529 | -0.18% | 10.4만 |
|---|
| 2026.05.20 | ₩14,609 | ₩14,650 | ₩14,569 | ₩14,596 | -0.09% | 6.5만 |
|---|
| 2026.05.19 | ₩14,583 | ₩14,623 | ₩14,542 | ₩14,609 | +0.18% | 5.8만 |
|---|
| 2026.05.18 | ₩14,609 | ₩14,636 | ₩14,529 | ₩14,583 | -0.18% | 6.8만 |
|---|
| 2026.05.15 | ₩14,623 | ₩14,690 | ₩14,556 | ₩14,609 | -0.09% | 8.8만 |
|---|
| 2026.05.14 | ₩14,797 | ₩14,864 | ₩14,730 | ₩14,838 | +0.27% | 9.9만 |
|---|
| 2026.05.13 | ₩14,690 | ₩14,757 | ₩14,690 | ₩14,757 | +0.46% | 6.1만 |
|---|
| 2026.05.12 | ₩14,703 | ₩14,717 | ₩14,636 | ₩14,677 | -0.18% | 4.4만 |
|---|
| 2026.05.11 | ₩14,690 | ₩14,717 | ₩14,650 | ₩14,690 | 0.00% | 5.9만 |
|---|
| 2026.05.08 | ₩14,703 | ₩14,730 | ₩14,677 | ₩14,703 | 0.00% | 5.1만 |
|---|
| 2026.05.07 | ₩14,650 | ₩14,703 | ₩14,569 | ₩14,650 | 0.00% | 8.8만 |
|---|
| 2026.05.06 | ₩14,730 | ₩14,744 | ₩14,650 | ₩14,690 | -0.27% | 8만 |
|---|
| 2026.05.05 | ₩14,650 | ₩14,663 | ₩14,596 | ₩14,663 | +0.09% | 8.1만 |
|---|
| 2026.05.04 | ₩14,770 | ₩14,811 | ₩14,529 | ₩14,569 | -1.36% | 23.1만 |
|---|
| 2026.05.01 | ₩14,784 | ₩14,905 | ₩14,757 | ₩14,851 | +0.45% | 4.9만 |
|---|
| 2026.04.30 | ₩14,717 | ₩14,797 | ₩14,623 | ₩14,797 | +0.55% | 11.5만 |
|---|
| 2026.04.29 | ₩14,556 | ₩14,650 | ₩14,556 | ₩14,623 | +0.46% | 10.3만 |
|---|
| 2026.04.28 | ₩14,609 | ₩14,623 | ₩14,583 | ₩14,596 | -0.09% | 4.8만 |
|---|
| 2026.04.27 | ₩14,569 | ₩14,663 | ₩14,569 | ₩14,663 | +0.64% | 11.2만 |
|---|
| 2026.04.24 | ₩14,529 | ₩14,596 | ₩14,516 | ₩14,583 | +0.37% | 6.2만 |
|---|
| 2026.04.23 | ₩14,596 | ₩14,636 | ₩14,489 | ₩14,516 | -0.55% | 14.3만 |
|---|
| 2026.04.22 | ₩14,663 | ₩14,703 | ₩14,596 | ₩14,650 | -0.09% | 6.2만 |
|---|
| 2026.04.21 | ₩14,744 | ₩14,757 | ₩14,609 | ₩14,677 | -0.45% | 9.6만 |
|---|
| 2026.04.20 | ₩14,690 | ₩14,757 | ₩14,623 | ₩14,717 | +0.18% | 15.5만 |
|---|
| 2026.04.17 | ₩14,690 | ₩14,690 | ₩14,636 | ₩14,690 | 0.00% | 16.2만 |
|---|
| 2026.04.16 | ₩14,690 | ₩14,770 | ₩14,650 | ₩14,677 | -0.09% | 11.2만 |
|---|
| 2026.04.15 | ₩14,663 | ₩14,717 | ₩14,583 | ₩14,690 | +0.18% | 14.2만 |
|---|
| 2026.04.14 | ₩14,905 | ₩14,958 | ₩14,811 | ₩14,851 | -0.36% | 9.7만 |
|---|
| 2026.04.13 | ₩14,797 | ₩14,958 | ₩14,677 | ₩14,838 | +0.27% | 12.7만 |
|---|
| 2026.04.10 | ₩14,918 | ₩14,958 | ₩14,770 | ₩14,851 | -0.45% | 17만 |
|---|
| 2026.04.09 | ₩14,824 | ₩14,985 | ₩14,757 | ₩14,945 | +0.81% | 18.2만 |
|---|
| 2026.04.08 | ₩14,811 | ₩14,811 | ₩14,690 | ₩14,797 | -0.09% | 16.8만 |
|---|
| 2026.04.07 | ₩14,435 | ₩14,650 | ₩14,395 | ₩14,636 | +1.39% | 20.5만 |
|---|
| 2026.04.06 | ₩14,314 | ₩14,422 | ₩14,194 | ₩14,422 | +0.75% | 20.6만 |
|---|
| 2026.04.02 | ₩14,355 | ₩14,435 | ₩14,220 | ₩14,234 | -0.84% | 11.9만 |
|---|
| 2026.04.01 | ₩14,435 | ₩14,448 | ₩14,355 | ₩14,435 | 0.00% | 11.7만 |
|---|
| 2026.03.31 | ₩14,006 | ₩14,475 | ₩13,966 | ₩14,435 | +3.07% | 13만 |
|---|
| 2026.03.30 | ₩13,952 | ₩13,992 | ₩13,711 | ₩13,966 | +0.10% | 32만 |
|---|
| 2026.03.27 | ₩14,194 | ₩14,194 | ₩13,872 | ₩13,939 | -1.80% | 15.6만 |
|---|
| 2026.03.26 | ₩14,395 | ₩14,395 | ₩14,180 | ₩14,194 | -1.40% | 7.5만 |
|---|
| 2026.03.25 | ₩14,489 | ₩14,516 | ₩14,341 | ₩14,422 | -0.46% | 9.6만 |
|---|
| 2026.03.24 | ₩14,489 | ₩14,489 | ₩14,314 | ₩14,448 | -0.28% | 9.5만 |
|---|
| 2026.03.23 | ₩14,435 | ₩14,556 | ₩14,328 | ₩14,475 | +0.28% | 12만 |
|---|
| 2026.03.20 | ₩14,395 | ₩14,516 | ₩14,314 | ₩14,435 | +0.28% | 22.7만 |
|---|
| 2026.03.19 | ₩14,422 | ₩14,422 | ₩14,301 | ₩14,408 | -0.09% | 14.1만 |
|---|
| 2026.03.18 | ₩14,355 | ₩14,489 | ₩14,328 | ₩14,435 | +0.56% | 10.1만 |
|---|
| 2026.03.17 | ₩14,328 | ₩14,422 | ₩14,314 | ₩14,395 | +0.47% | 6.8만 |
|---|
| 2026.03.16 | ₩14,301 | ₩14,395 | ₩14,274 | ₩14,328 | +0.19% | 12.6만 |
|---|
| 2026.03.13 | ₩14,395 | ₩14,489 | ₩14,207 | ₩14,274 | -0.84% | 14.9만 |
|---|
| 2026.03.12 | ₩14,422 | ₩14,502 | ₩14,408 | ₩14,422 | 0.00% | 15.9만 |
|---|
| 2026.03.11 | ₩14,368 | ₩14,475 | ₩14,368 | ₩14,408 | +0.28% | 13.2만 |
|---|
| 2026.03.10 | ₩14,422 | ₩14,489 | ₩14,341 | ₩14,381 | -0.28% | 11.7만 |
|---|
| 2026.03.09 | ₩14,422 | ₩14,448 | ₩14,220 | ₩14,381 | -0.28% | 18.2만 |
|---|
| 2026.03.06 | ₩14,677 | ₩14,677 | ₩14,502 | ₩14,502 | -1.19% | 14.6만 |
|---|
| 2026.03.05 | ₩14,757 | ₩14,811 | ₩14,690 | ₩14,703 | -0.36% | 9.9만 |
|---|
| 2026.03.04 | ₩14,489 | ₩14,811 | ₩14,462 | ₩14,757 | +1.85% | 17.4만 |
|---|
| 2026.03.03 | ₩14,663 | ₩14,744 | ₩14,569 | ₩14,663 | 0.00% | 12.8만 |
|---|
| 2026.03.02 | ₩14,770 | ₩14,770 | ₩14,677 | ₩14,757 | -0.09% | 12.2만 |
|---|
| 2026.02.27 | ₩14,811 | ₩14,891 | ₩14,770 | ₩14,797 | -0.09% | 15.4만 |
|---|
| 2026.02.26 | ₩14,931 | ₩14,945 | ₩14,838 | ₩14,891 | -0.27% | 8.9만 |
|---|
| 2026.02.25 | ₩14,878 | ₩14,891 | ₩14,838 | ₩14,878 | 0.00% | 8.1만 |
|---|
| 2026.02.24 | ₩14,838 | ₩14,878 | ₩14,784 | ₩14,811 | -0.18% | 15.3만 |
|---|
| 2026.02.23 | ₩14,958 | ₩15,025 | ₩14,851 | ₩14,864 | -0.63% | 17.7만 |
|---|
| 2026.02.20 | ₩15,052 | ₩15,092 | ₩15,012 | ₩15,025 | -0.18% | 5.3만 |
|---|
| 2026.02.19 | ₩15,025 | ₩15,106 | ₩15,025 | ₩15,052 | +0.18% | 11.1만 |
|---|
| 2026.02.18 | ₩15,106 | ₩15,160 | ₩15,052 | ₩15,079 | -0.18% | 6.4만 |
|---|
| 2026.02.17 | ₩15,173 | ₩15,227 | ₩15,039 | ₩15,092 | -0.53% | 24만 |
|---|
| 2026.02.13 | ₩15,213 | ₩15,280 | ₩15,146 | ₩15,200 | -0.09% | 10만 |
|---|
| 2026.02.12 | ₩15,321 | ₩15,401 | ₩15,267 | ₩15,307 | -0.09% | 11.9만 |
|---|
| 2026.02.11 | ₩15,334 | ₩15,347 | ₩15,294 | ₩15,347 | +0.09% | 9.3만 |
|---|
| 2026.02.10 | ₩15,321 | ₩15,321 | ₩15,253 | ₩15,280 | -0.26% | 10.8만 |
|---|
| 2026.02.09 | ₩15,267 | ₩15,267 | ₩15,173 | ₩15,253 | -0.09% | 9.9만 |
|---|
| 2026.02.06 | ₩15,240 | ₩15,334 | ₩15,200 | ₩15,213 | -0.18% | 25.1만 |
|---|
| 2026.02.05 | ₩15,334 | ₩15,334 | ₩15,294 | ₩15,294 | -0.26% | 11.9만 |
|---|
| 2026.02.04 | ₩15,347 | ₩15,361 | ₩15,267 | ₩15,334 | -0.09% | 12.8만 |
|---|
| 2026.02.03 | ₩15,388 | ₩15,428 | ₩15,294 | ₩15,374 | -0.09% | 22.4만 |
|---|
| 2026.02.02 | ₩15,388 | ₩15,428 | ₩15,321 | ₩15,374 | -0.09% | 16.9만 |
|---|
| 2026.01.30 | ₩15,414 | ₩15,414 | ₩15,321 | ₩15,361 | -0.35% | 11.3만 |
|---|
| 2026.01.29 | ₩15,401 | ₩15,428 | ₩15,321 | ₩15,388 | -0.09% | 9.6만 |
|---|
| 2026.01.28 | ₩15,414 | ₩15,428 | ₩15,347 | ₩15,401 | -0.09% | 6.3만 |
|---|
| 2026.01.27 | ₩15,401 | ₩15,441 | ₩15,334 | ₩15,388 | -0.09% | 9.8만 |
|---|
| 2026.01.26 | ₩15,522 | ₩15,522 | ₩15,347 | ₩15,361 | -1.04% | 17.6만 |
|---|
| 2026.01.23 | ₩15,495 | ₩15,495 | ₩15,441 | ₩15,495 | 0.00% | 15.6만 |
|---|
| 2026.01.22 | ₩15,481 | ₩15,508 | ₩15,441 | ₩15,455 | -0.17% | 7.4만 |
|---|
| 2026.01.21 | ₩15,347 | ₩15,481 | ₩15,347 | ₩15,428 | +0.52% | 18.9만 |
|---|
| 2026.01.20 | ₩15,401 | ₩15,468 | ₩15,361 | ₩15,414 | +0.09% | 25.9만 |
|---|
| 2026.01.16 | ₩15,656 | ₩15,656 | ₩15,508 | ₩15,508 | -0.94% | 25.7만 |
|---|
| 2026.01.15 | ₩15,642 | ₩15,656 | ₩15,535 | ₩15,616 | -0.17% | 9만 |
|---|
| 2026.01.14 | ₩15,589 | ₩15,602 | ₩15,549 | ₩15,589 | 0.00% | 12.9만 |
|---|
| 2026.01.13 | ₩15,575 | ₩15,575 | ₩15,495 | ₩15,575 | 0.00% | 13.7만 |
|---|
| 2026.01.12 | ₩15,508 | ₩15,535 | ₩15,481 | ₩15,508 | 0.00% | 9.4만 |
|---|
| 2026.01.09 | ₩15,508 | ₩15,508 | ₩15,388 | ₩15,481 | -0.17% | 8.9만 |
|---|
| 2026.01.08 | ₩15,428 | ₩15,495 | ₩15,374 | ₩15,441 | +0.09% | 13.5만 |
|---|
| 2026.01.07 | ₩15,481 | ₩15,481 | ₩15,347 | ₩15,428 | -0.35% | 13.6만 |
|---|
| 2026.01.06 | ₩15,280 | ₩15,455 | ₩15,280 | ₩15,455 | +1.14% | 30.4만 |
|---|
| 2026.01.05 | ₩15,160 | ₩15,253 | ₩15,160 | ₩15,227 | +0.44% | 11.2만 |
|---|
| 2026.01.02 | ₩15,200 | ₩15,267 | ₩15,146 | ₩15,146 | -0.35% | 13.3만 |
|---|
| 2025.12.31 | ₩15,173 | ₩15,227 | ₩15,173 | ₩15,200 | +0.18% | 24.1만 |
|---|
| 2025.12.30 | ₩15,173 | ₩15,267 | ₩15,173 | ₩15,186 | +0.09% | 24.9만 |
|---|
| 2025.12.29 | ₩15,280 | ₩15,334 | ₩15,146 | ₩15,200 | -0.53% | 42.3만 |
|---|
| 2025.12.26 | ₩15,267 | ₩15,321 | ₩15,267 | ₩15,280 | +0.09% | 13.3만 |
|---|
| 2025.12.24 | ₩15,227 | ₩15,280 | ₩15,227 | ₩15,240 | +0.09% | 11.1만 |
|---|
| 2025.12.23 | ₩15,173 | ₩15,253 | ₩15,160 | ₩15,200 | +0.18% | 16.2만 |
|---|
| 2025.12.22 | ₩15,106 | ₩15,253 | ₩15,039 | ₩15,186 | +0.53% | 35만 |
|---|
| 2025.12.19 | ₩15,200 | ₩15,307 | ₩15,186 | ₩15,267 | +0.44% | 19.5만 |
|---|
| 2025.12.18 | ₩15,227 | ₩15,267 | ₩15,186 | ₩15,200 | -0.18% | 13.5만 |
|---|
| 2025.12.17 | ₩15,186 | ₩15,227 | ₩15,106 | ₩15,186 | 0.00% | 15.2만 |
|---|
| 2025.12.16 | ₩15,146 | ₩15,213 | ₩15,092 | ₩15,200 | +0.35% | 19.3만 |
|---|
| 2025.12.15 | ₩15,160 | ₩15,173 | ₩15,092 | ₩15,119 | -0.27% | 18.8만 |
|---|
| 2025.12.12 | ₩15,106 | ₩15,119 | ₩15,025 | ₩15,079 | -0.18% | 14.7만 |
|---|
| 2025.12.11 | ₩15,119 | ₩15,160 | ₩15,052 | ₩15,106 | -0.09% | 20.3만 |
|---|
| 2025.12.10 | ₩15,119 | ₩15,213 | ₩15,092 | ₩15,146 | +0.18% | 18.6만 |
|---|
| 2025.12.09 | ₩15,079 | ₩15,119 | ₩14,999 | ₩15,106 | +0.18% | 17.8만 |
|---|
| 2025.12.08 | ₩14,985 | ₩15,092 | ₩14,838 | ₩15,039 | +0.36% | 46만 |
|---|
| 2025.12.05 | ₩15,052 | ₩15,227 | ₩14,824 | ₩14,945 | -0.71% | 49.3만 |
|---|
| 2025.12.04 | ₩15,119 | ₩15,133 | ₩15,025 | ₩15,119 | 0.00% | 14.9만 |
|---|
| 2025.12.03 | ₩15,066 | ₩15,106 | ₩14,985 | ₩15,079 | +0.09% | 19.5만 |
|---|
| 2025.12.02 | ₩15,119 | ₩15,119 | ₩14,972 | ₩15,066 | -0.35% | 23.7만 |
|---|
| 2025.12.01 | ₩15,133 | ₩15,186 | ₩15,039 | ₩15,066 | -0.44% | 26.2만 |
|---|
| 2025.11.28 | ₩15,267 | ₩15,294 | ₩15,160 | ₩15,200 | -0.44% | 14.8만 |
|---|
| 2025.11.26 | ₩15,160 | ₩15,253 | ₩15,092 | ₩15,160 | 0.00% | 21.1만 |
|---|
| 2025.11.25 | ₩15,039 | ₩15,173 | ₩14,972 | ₩15,119 | +0.54% | 25.7만 |
|---|
| 2025.11.24 | ₩14,811 | ₩15,025 | ₩14,811 | ₩15,012 | +1.36% | 47.3만 |
|---|
| 2025.11.21 | ₩14,811 | ₩14,891 | ₩14,770 | ₩14,838 | +0.18% | 33.1만 |
|---|
| 2025.11.20 | ₩15,052 | ₩15,052 | ₩14,730 | ₩14,797 | -1.69% | 44.4만 |
|---|
| 2025.11.19 | ₩15,213 | ₩15,240 | ₩15,039 | ₩15,092 | -0.79% | 18만 |
|---|
| 2025.11.18 | ₩15,307 | ₩15,307 | ₩15,106 | ₩15,200 | -0.70% | 19.3만 |
|---|
| 2025.11.17 | ₩15,267 | ₩15,321 | ₩15,227 | ₩15,307 | +0.26% | 20.9만 |
|---|
| 2025.11.14 | ₩15,455 | ₩15,468 | ₩15,280 | ₩15,334 | -0.78% | 15.8만 |
|---|
| 2025.11.13 | ₩15,575 | ₩15,589 | ₩15,481 | ₩15,549 | -0.17% | 16.3만 |
|---|
| 2025.11.12 | ₩15,629 | ₩15,629 | ₩15,522 | ₩15,535 | -0.60% | 12.7만 |
|---|
| 2025.11.11 | ₩15,535 | ₩15,602 | ₩15,535 | ₩15,575 | +0.26% | 6.5만 |
|---|
| 2025.11.10 | ₩15,629 | ₩15,642 | ₩15,481 | ₩15,562 | -0.43% | 20.4만 |
|---|
| 2025.11.07 | ₩15,710 | ₩15,710 | ₩15,414 | ₩15,522 | -1.20% | 13.4만 |
|---|
| 2025.11.06 | ₩15,763 | ₩15,763 | ₩15,629 | ₩15,669 | -0.60% | 10만 |
|---|
| 2025.11.05 | ₩15,683 | ₩15,736 | ₩15,656 | ₩15,736 | +0.34% | 11.1만 |
|---|
| 2025.11.04 | ₩15,884 | ₩15,938 | ₩15,522 | ₩15,683 | -1.27% | 19.8만 |
|---|
| 2025.11.03 | ₩16,032 | ₩16,032 | ₩15,911 | ₩15,951 | -0.50% | 10.7만 |
|---|
| 2025.10.31 | ₩15,803 | ₩15,938 | ₩15,763 | ₩15,938 | +0.85% | 14.9만 |
|---|
| 2025.10.30 | ₩15,817 | ₩15,817 | ₩15,736 | ₩15,803 | -0.08% | 14만 |
|---|
| 2025.10.29 | ₩15,897 | ₩15,897 | ₩15,750 | ₩15,817 | -0.51% | 12.2만 |
|---|
| 2025.10.28 | ₩15,924 | ₩15,924 | ₩15,790 | ₩15,857 | -0.42% | 12만 |
|---|
| 2025.10.27 | ₩16,018 | ₩16,018 | ₩15,803 | ₩15,803 | -1.34% | 22.8만 |
|---|
| 2025.10.24 | ₩15,911 | ₩15,964 | ₩15,884 | ₩15,951 | +0.25% | 5.4만 |
|---|
| 2025.10.23 | ₩15,884 | ₩15,938 | ₩15,696 | ₩15,884 | 0.00% | 13.3만 |
|---|
| 2025.10.22 | ₩15,844 | ₩15,884 | ₩15,763 | ₩15,871 | +0.17% | 9.4만 |
|---|
| 2025.10.21 | ₩15,830 | ₩15,871 | ₩15,696 | ₩15,790 | -0.25% | 9.7만 |
|---|
| 2025.10.20 | ₩15,884 | ₩15,897 | ₩15,736 | ₩15,763 | -0.76% | 13.2만 |
|---|
| 2025.10.17 | ₩15,991 | ₩15,991 | ₩15,455 | ₩15,750 | -1.51% | 19.2만 |
|---|
| 2025.10.16 | ₩16,099 | ₩16,112 | ₩15,817 | ₩15,951 | -0.92% | 20만 |
|---|
| 2025.10.15 | ₩16,112 | ₩16,286 | ₩16,045 | ₩16,099 | -0.08% | 12.1만 |
|---|
| 2025.10.14 | ₩16,233 | ₩16,273 | ₩16,166 | ₩16,233 | 0.00% | 10.1만 |
|---|
| 2025.10.13 | ₩16,300 | ₩16,380 | ₩16,233 | ₩16,380 | +0.49% | 14만 |
|---|
| 2025.10.10 | ₩16,340 | ₩16,340 | ₩16,166 | ₩16,193 | -0.90% | 7.9만 |
|---|