시장 데이터를 불러오는 중
전체 종목
iShares Flexible Income Active ETF 과거 주가
iShares Flexible Income Active ETF · BINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Flexible Income Active ETF · BINC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,912 | ₩67,939 | ₩67,859 | ₩67,926 | +0.02% | 180.9만 |
| 2026.10.08 | ₩67,818 | ₩67,899 | ₩67,754 | ₩67,872 | +0.08% | 366만 |
| 2026.10.07 | ₩67,792 | ₩67,939 | ₩67,778 | ₩67,926 | +0.20% | 404.6만 |
| 2026.10.06 | ₩67,939 | ₩67,986 | ₩67,872 | ₩67,952 | +0.02% | 652.7만 |
| 2026.10.05 | ₩67,671 | ₩67,805 | ₩67,671 | ₩67,792 | +0.18% | 292.1만 |
| 2026.10.02 | ₩67,818 | ₩67,885 | ₩67,711 | ₩67,765 | -0.08% | 246.8만 |
| 2026.10.01 | ₩67,939 | ₩67,939 | ₩67,577 | ₩67,751 | -0.28% | 275.8만 |
| 2026.09.30 | ₩68,140 | ₩68,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,060 |
| -0.12% |
| 253.8만 |
| 2026.09.29 | ₩68,153 | ₩68,167 | ₩68,035 | ₩68,113 | -0.06% | 219.6만 |
|---|
| 2026.09.28 | ₩68,194 | ₩68,247 | ₩68,107 | ₩68,194 | 0.00% | 214.6만 |
|---|
| 2026.09.25 | ₩68,328 | ₩68,368 | ₩68,261 | ₩68,354 | +0.04% | 401만 |
|---|
| 2026.09.24 | ₩68,421 | ₩68,488 | ₩68,301 | ₩68,341 | -0.12% | 352.5만 |
|---|
| 2026.09.23 | ₩68,810 | ₩68,823 | ₩68,480 | ₩68,542 | -0.39% | 320.3만 |
|---|
| 2026.09.22 | ₩68,864 | ₩68,917 | ₩68,810 | ₩68,877 | +0.02% | 220.6만 |
|---|
| 2026.09.21 | ₩68,770 | ₩68,850 | ₩68,716 | ₩68,797 | +0.04% | 388.8만 |
|---|
| 2026.09.18 | ₩68,770 | ₩68,783 | ₩68,636 | ₩68,676 | -0.14% | 155만 |
|---|
| 2026.09.17 | ₩68,770 | ₩68,810 | ₩68,743 | ₩68,770 | 0.00% | 182.9만 |
|---|
| 2026.09.16 | ₩68,622 | ₩68,736 | ₩68,559 | ₩68,596 | -0.04% | 280.3만 |
|---|
| 2026.09.15 | ₩68,596 | ₩68,596 | ₩68,535 | ₩68,555 | -0.06% | 173.6만 |
|---|
| 2026.09.14 | ₩68,596 | ₩68,676 | ₩68,522 | ₩68,622 | +0.04% | 159.2만 |
|---|
| 2026.09.11 | ₩68,783 | ₩68,821 | ₩68,689 | ₩68,716 | -0.10% | 183만 |
|---|
| 2026.09.10 | ₩68,877 | ₩68,890 | ₩68,743 | ₩68,770 | -0.16% | 208.3만 |
|---|
| 2026.09.09 | ₩69,091 | ₩69,145 | ₩69,038 | ₩69,051 | -0.06% | 163.1만 |
|---|
| 2026.09.08 | ₩69,252 | ₩69,263 | ₩69,158 | ₩69,158 | -0.14% | 141.3만 |
|---|
| 2026.09.04 | ₩69,266 | ₩69,292 | ₩69,212 | ₩69,252 | -0.02% | 162.4만 |
|---|
| 2026.09.03 | ₩69,252 | ₩69,279 | ₩69,172 | ₩69,212 | -0.06% | 162.4만 |
|---|
| 2026.09.02 | ₩69,091 | ₩69,132 | ₩69,070 | ₩69,105 | +0.02% | 179.4만 |
|---|
| 2026.09.01 | ₩69,172 | ₩69,208 | ₩69,065 | ₩69,091 | -0.12% | 234.5만 |
|---|
| 2026.08.31 | ₩69,614 | ₩69,641 | ₩69,574 | ₩69,614 | 0.00% | 228.2만 |
|---|
| 2026.08.28 | ₩69,761 | ₩69,788 | ₩69,614 | ₩69,627 | -0.19% | 436.8만 |
|---|
| 2026.08.27 | ₩69,855 | ₩69,882 | ₩69,761 | ₩69,775 | -0.12% | 321.2만 |
|---|
| 2026.08.26 | ₩69,869 | ₩69,869 | ₩69,828 | ₩69,869 | 0.00% | 128.9만 |
|---|
| 2026.08.25 | ₩69,802 | ₩69,882 | ₩69,761 | ₩69,869 | +0.10% | 153.4만 |
|---|
| 2026.08.24 | ₩69,721 | ₩69,761 | ₩69,681 | ₩69,708 | -0.02% | 223.4만 |
|---|
| 2026.08.21 | ₩69,694 | ₩69,721 | ₩69,641 | ₩69,681 | -0.02% | 180.8만 |
|---|
| 2026.08.20 | ₩69,694 | ₩69,694 | ₩69,641 | ₩69,681 | -0.02% | 134.5만 |
|---|
| 2026.08.19 | ₩69,721 | ₩69,775 | ₩69,654 | ₩69,748 | +0.04% | 452.2만 |
|---|
| 2026.08.18 | ₩69,627 | ₩69,681 | ₩69,601 | ₩69,627 | 0.00% | 212.9만 |
|---|
| 2026.08.17 | ₩69,735 | ₩69,761 | ₩69,641 | ₩69,641 | -0.13% | 103.1만 |
|---|
| 2026.08.14 | ₩69,815 | ₩69,842 | ₩69,735 | ₩69,761 | -0.08% | 130.6만 |
|---|
| 2026.08.13 | ₩69,721 | ₩69,802 | ₩69,708 | ₩69,802 | +0.12% | 164.7만 |
|---|
| 2026.08.12 | ₩69,735 | ₩69,735 | ₩69,641 | ₩69,668 | -0.10% | 533.7만 |
|---|
| 2026.08.11 | ₩69,681 | ₩69,708 | ₩69,627 | ₩69,654 | -0.04% | 138.4만 |
|---|
| 2026.08.10 | ₩69,735 | ₩69,735 | ₩69,634 | ₩69,654 | -0.12% | 140.3만 |
|---|
| 2026.08.07 | ₩69,735 | ₩69,761 | ₩69,694 | ₩69,761 | +0.04% | 126.1만 |
|---|
| 2026.08.06 | ₩69,668 | ₩69,708 | ₩69,606 | ₩69,627 | -0.06% | 165.6만 |
|---|
| 2026.08.05 | ₩69,681 | ₩69,702 | ₩69,641 | ₩69,654 | -0.04% | 148.8만 |
|---|
| 2026.08.04 | ₩69,601 | ₩69,668 | ₩69,574 | ₩69,654 | +0.08% | 150.6만 |
|---|
| 2026.08.03 | ₩69,426 | ₩69,493 | ₩69,426 | ₩69,480 | +0.08% | 167.8만 |
|---|
| 2026.07.31 | ₩69,748 | ₩69,748 | ₩69,634 | ₩69,668 | -0.12% | 160.3만 |
|---|
| 2026.07.30 | ₩69,668 | ₩69,748 | ₩69,648 | ₩69,721 | +0.08% | 120.4만 |
|---|
| 2026.07.29 | ₩69,627 | ₩69,721 | ₩69,547 | ₩69,574 | -0.08% | 117.6만 |
|---|
| 2026.07.28 | ₩69,601 | ₩69,668 | ₩69,574 | ₩69,654 | +0.08% | 113.7만 |
|---|
| 2026.07.27 | ₩69,560 | ₩69,583 | ₩69,493 | ₩69,534 | -0.04% | 141.3만 |
|---|
| 2026.07.24 | ₩69,426 | ₩69,493 | ₩69,413 | ₩69,426 | 0.00% | 130.5만 |
|---|
| 2026.07.23 | ₩69,480 | ₩69,534 | ₩69,413 | ₩69,493 | +0.02% | 146.9만 |
|---|
| 2026.07.22 | ₩69,681 | ₩69,708 | ₩69,614 | ₩69,627 | -0.08% | 120.9만 |
|---|
| 2026.07.21 | ₩69,788 | ₩69,791 | ₩69,688 | ₩69,735 | -0.08% | 155.5만 |
|---|
| 2026.07.20 | ₩69,869 | ₩69,869 | ₩69,761 | ₩69,761 | -0.15% | 143.3만 |
|---|
| 2026.07.17 | ₩69,869 | ₩69,909 | ₩69,855 | ₩69,869 | 0.00% | 137.9만 |
|---|
| 2026.07.16 | ₩69,895 | ₩69,936 | ₩69,882 | ₩69,909 | +0.02% | 136.9만 |
|---|
| 2026.07.15 | ₩69,842 | ₩69,976 | ₩69,828 | ₩69,949 | +0.15% | 230만 |
|---|
| 2026.07.14 | ₩69,708 | ₩69,775 | ₩69,668 | ₩69,708 | 0.00% | 138.8만 |
|---|
| 2026.07.13 | ₩69,842 | ₩69,867 | ₩69,641 | ₩69,681 | -0.23% | 262.4만 |
|---|
| 2026.07.10 | ₩69,922 | ₩69,936 | ₩69,870 | ₩69,922 | 0.00% | 124.6만 |
|---|
| 2026.07.09 | ₩69,802 | ₩69,936 | ₩69,788 | ₩69,828 | +0.04% | 132.1만 |
|---|
| 2026.07.08 | ₩69,802 | ₩69,828 | ₩69,694 | ₩69,802 | 0.00% | 162.4만 |
|---|
| 2026.07.07 | ₩70,029 | ₩70,043 | ₩69,909 | ₩69,949 | -0.11% | 144.6만 |
|---|
| 2026.07.06 | ₩69,936 | ₩70,029 | ₩69,936 | ₩70,016 | +0.11% | 120.4만 |
|---|
| 2026.07.02 | ₩69,882 | ₩69,922 | ₩69,828 | ₩69,855 | -0.04% | 143만 |
|---|
| 2026.07.01 | ₩69,842 | ₩69,909 | ₩69,802 | ₩69,842 | 0.00% | 150.2만 |
|---|
| 2026.06.30 | ₩70,284 | ₩70,297 | ₩70,137 | ₩70,137 | -0.21% | 346.7만 |
|---|
| 2026.06.29 | ₩70,244 | ₩70,271 | ₩70,204 | ₩70,271 | +0.04% | 110.7만 |
|---|
| 2026.06.26 | ₩70,204 | ₩70,257 | ₩70,190 | ₩70,190 | -0.02% | 115.8만 |
|---|
| 2026.06.25 | ₩70,230 | ₩70,257 | ₩70,190 | ₩70,204 | -0.04% | 121.1만 |
|---|
| 2026.06.24 | ₩70,150 | ₩70,184 | ₩70,123 | ₩70,123 | -0.04% | 168.2만 |
|---|
| 2026.06.23 | ₩70,083 | ₩70,137 | ₩70,070 | ₩70,096 | +0.02% | 150.4만 |
|---|
| 2026.06.22 | ₩70,050 | ₩70,083 | ₩70,029 | ₩70,056 | +0.01% | 170.1만 |
|---|
| 2026.06.18 | ₩70,043 | ₩70,110 | ₩70,043 | ₩70,070 | +0.04% | 163만 |
|---|
| 2026.06.17 | ₩70,217 | ₩70,244 | ₩70,023 | ₩70,056 | -0.23% | 232.2만 |
|---|
| 2026.06.16 | ₩70,150 | ₩70,190 | ₩70,137 | ₩70,163 | +0.02% | 166.6만 |
|---|
| 2026.06.15 | ₩70,123 | ₩70,163 | ₩70,056 | ₩70,096 | -0.04% | 168.2만 |
|---|
| 2026.06.12 | ₩70,056 | ₩70,083 | ₩69,875 | ₩69,989 | -0.10% | 250.7만 |
|---|
| 2026.06.11 | ₩69,694 | ₩69,936 | ₩69,681 | ₩69,895 | +0.29% | 197.5만 |
|---|
| 2026.06.10 | ₩69,761 | ₩69,788 | ₩69,681 | ₩69,681 | -0.12% | 158.1만 |
|---|
| 2026.06.09 | ₩69,735 | ₩69,782 | ₩69,614 | ₩69,735 | 0.00% | 163.5만 |
|---|
| 2026.06.08 | ₩69,694 | ₩69,708 | ₩69,587 | ₩69,627 | -0.10% | 191.2만 |
|---|
| 2026.06.05 | ₩69,788 | ₩69,815 | ₩69,674 | ₩69,708 | -0.12% | 189.1만 |
|---|
| 2026.06.04 | ₩69,842 | ₩69,882 | ₩69,828 | ₩69,842 | 0.00% | 173.9만 |
|---|
| 2026.06.03 | ₩69,855 | ₩69,895 | ₩69,795 | ₩69,828 | -0.04% | 219.5만 |
|---|
| 2026.06.02 | ₩69,895 | ₩69,922 | ₩69,862 | ₩69,909 | +0.02% | 168.1만 |
|---|
| 2026.06.01 | ₩69,828 | ₩69,882 | ₩69,748 | ₩69,842 | +0.02% | 235.3만 |
|---|
| 2026.05.29 | ₩70,177 | ₩70,244 | ₩70,137 | ₩70,177 | 0.00% | 572.6만 |
|---|
| 2026.05.28 | ₩70,016 | ₩70,121 | ₩69,969 | ₩70,083 | +0.10% | 3506.3만 |
|---|
| 2026.05.27 | ₩70,163 | ₩70,190 | ₩70,117 | ₩70,150 | -0.02% | 170.4만 |
|---|
| 2026.05.26 | ₩70,083 | ₩70,123 | ₩70,029 | ₩70,043 | -0.06% | 206.1만 |
|---|
| 2026.05.22 | ₩70,003 | ₩70,015 | ₩69,889 | ₩69,936 | -0.10% | 159만 |
|---|
| 2026.05.21 | ₩69,802 | ₩69,909 | ₩69,729 | ₩69,909 | +0.15% | 161.5만 |
|---|
| 2026.05.20 | ₩69,601 | ₩69,828 | ₩69,560 | ₩69,802 | +0.29% | 203.6만 |
|---|
| 2026.05.19 | ₩69,574 | ₩69,627 | ₩69,514 | ₩69,574 | 0.00% | 143.2만 |
|---|
| 2026.05.18 | ₩69,735 | ₩69,761 | ₩69,627 | ₩69,681 | -0.08% | 181.6만 |
|---|
| 2026.05.15 | ₩69,842 | ₩69,842 | ₩69,748 | ₩69,775 | -0.10% | 240.5만 |
|---|
| 2026.05.14 | ₩70,029 | ₩70,056 | ₩69,962 | ₩69,962 | -0.10% | 189.4만 |
|---|
| 2026.05.13 | ₩69,949 | ₩70,016 | ₩69,922 | ₩70,016 | +0.10% | 157.5만 |
|---|
| 2026.05.12 | ₩69,989 | ₩70,016 | ₩69,922 | ₩70,003 | +0.02% | 592.9만 |
|---|
| 2026.05.11 | ₩70,163 | ₩70,177 | ₩70,096 | ₩70,096 | -0.10% | 130.7만 |
|---|
| 2026.05.08 | ₩70,137 | ₩70,177 | ₩70,110 | ₩70,163 | +0.04% | 146.7만 |
|---|
| 2026.05.07 | ₩70,190 | ₩70,204 | ₩69,996 | ₩70,029 | -0.23% | 149.7만 |
|---|
| 2026.05.06 | ₩70,016 | ₩70,090 | ₩69,976 | ₩70,070 | +0.08% | 183.9만 |
|---|
| 2026.05.05 | ₩69,775 | ₩69,842 | ₩69,748 | ₩69,815 | +0.06% | 160.2만 |
|---|
| 2026.05.04 | ₩69,882 | ₩69,882 | ₩69,681 | ₩69,775 | -0.15% | 218만 |
|---|
| 2026.05.01 | ₩69,882 | ₩69,976 | ₩69,869 | ₩69,882 | 0.00% | 237.7만 |
|---|
| 2026.04.30 | ₩70,043 | ₩70,137 | ₩69,989 | ₩70,096 | +0.08% | 161.9만 |
|---|
| 2026.04.29 | ₩70,110 | ₩70,123 | ₩69,942 | ₩70,003 | -0.15% | 155.1만 |
|---|
| 2026.04.28 | ₩70,163 | ₩70,230 | ₩70,163 | ₩70,163 | 0.00% | 166.2만 |
|---|
| 2026.04.27 | ₩70,284 | ₩70,351 | ₩70,244 | ₩70,311 | +0.04% | 143.8만 |
|---|
| 2026.04.24 | ₩70,217 | ₩70,351 | ₩70,170 | ₩70,311 | +0.13% | 160.8만 |
|---|
| 2026.04.23 | ₩70,324 | ₩70,338 | ₩70,150 | ₩70,230 | -0.13% | 169만 |
|---|
| 2026.04.22 | ₩70,378 | ₩70,378 | ₩70,271 | ₩70,324 | -0.08% | 175.9만 |
|---|
| 2026.04.21 | ₩70,418 | ₩70,445 | ₩70,244 | ₩70,257 | -0.23% | 163.3만 |
|---|
| 2026.04.20 | ₩70,472 | ₩70,525 | ₩70,405 | ₩70,445 | -0.04% | 133.1만 |
|---|
| 2026.04.17 | ₩70,472 | ₩70,525 | ₩70,364 | ₩70,364 | -0.15% | 182.2만 |
|---|
| 2026.04.16 | ₩70,257 | ₩70,271 | ₩70,190 | ₩70,230 | -0.04% | 290.3만 |
|---|
| 2026.04.15 | ₩70,204 | ₩70,230 | ₩70,157 | ₩70,217 | +0.02% | 151.9만 |
|---|
| 2026.04.14 | ₩70,083 | ₩70,204 | ₩70,016 | ₩70,163 | +0.11% | 208.5만 |
|---|
| 2026.04.13 | ₩69,895 | ₩70,029 | ₩69,869 | ₩70,003 | +0.15% | 144.5만 |
|---|
| 2026.04.10 | ₩70,043 | ₩70,043 | ₩69,909 | ₩69,949 | -0.13% | 132.9만 |
|---|
| 2026.04.09 | ₩69,895 | ₩70,051 | ₩69,842 | ₩69,962 | +0.10% | 167.2만 |
|---|
| 2026.04.08 | ₩69,989 | ₩69,993 | ₩69,815 | ₩69,855 | -0.19% | 221만 |
|---|
| 2026.04.07 | ₩69,560 | ₩69,601 | ₩69,386 | ₩69,574 | +0.02% | 275.3만 |
|---|
| 2026.04.06 | ₩69,534 | ₩69,587 | ₩69,520 | ₩69,560 | +0.04% | 144.4만 |
|---|
| 2026.04.02 | ₩69,386 | ₩69,641 | ₩69,386 | ₩69,560 | +0.25% | 141.4만 |
|---|
| 2026.04.01 | ₩69,467 | ₩69,503 | ₩69,406 | ₩69,467 | 0.00% | 335만 |
|---|
| 2026.03.31 | ₩69,493 | ₩69,668 | ₩69,480 | ₩69,587 | +0.13% | 391.1만 |
|---|
| 2026.03.30 | ₩69,319 | ₩69,426 | ₩69,292 | ₩69,359 | +0.06% | 390.4만 |
|---|
| 2026.03.27 | ₩69,158 | ₩69,272 | ₩69,152 | ₩69,199 | +0.06% | 258.7만 |
|---|
| 2026.03.26 | ₩69,480 | ₩69,547 | ₩69,286 | ₩69,292 | -0.27% | 201.8만 |
|---|
| 2026.03.25 | ₩69,614 | ₩69,666 | ₩69,554 | ₩69,614 | 0.00% | 253만 |
|---|
| 2026.03.24 | ₩69,400 | ₩69,530 | ₩69,346 | ₩69,400 | 0.00% | 248.4만 |
|---|
| 2026.03.23 | ₩69,426 | ₩69,681 | ₩69,386 | ₩69,547 | +0.17% | 292.7만 |
|---|
| 2026.03.20 | ₩69,627 | ₩69,654 | ₩69,339 | ₩69,373 | -0.37% | 292.5만 |
|---|
| 2026.03.19 | ₩69,560 | ₩69,842 | ₩69,539 | ₩69,775 | +0.31% | 464.6만 |
|---|
| 2026.03.18 | ₩69,962 | ₩69,988 | ₩69,761 | ₩69,761 | -0.29% | 205.9만 |
|---|
| 2026.03.17 | ₩70,003 | ₩70,056 | ₩69,949 | ₩69,962 | -0.06% | 268.1만 |
|---|
| 2026.03.16 | ₩69,842 | ₩69,909 | ₩69,802 | ₩69,869 | +0.04% | 299.6만 |
|---|
| 2026.03.13 | ₩69,842 | ₩69,895 | ₩69,654 | ₩69,708 | -0.19% | 410.8만 |
|---|
| 2026.03.12 | ₩69,962 | ₩69,976 | ₩69,788 | ₩69,869 | -0.13% | 1819.7만 |
|---|
| 2026.03.11 | ₩70,284 | ₩70,318 | ₩70,177 | ₩70,230 | -0.08% | 182.6만 |
|---|
| 2026.03.10 | ₩70,364 | ₩70,539 | ₩70,338 | ₩70,364 | 0.00% | 171.5만 |
|---|
| 2026.03.09 | ₩70,070 | ₩70,398 | ₩70,047 | ₩70,378 | +0.44% | 202.7만 |
|---|
| 2026.03.06 | ₩70,244 | ₩70,414 | ₩70,170 | ₩70,311 | +0.10% | 222.2만 |
|---|
| 2026.03.05 | ₩70,565 | ₩70,606 | ₩70,449 | ₩70,512 | -0.08% | 255.8만 |
|---|
| 2026.03.04 | ₩70,713 | ₩70,713 | ₩70,646 | ₩70,673 | -0.06% | 164.9만 |
|---|
| 2026.03.03 | ₩70,579 | ₩70,860 | ₩70,552 | ₩70,793 | +0.30% | 211.1만 |
|---|
| 2026.03.02 | ₩70,941 | ₩70,967 | ₩70,874 | ₩70,967 | +0.04% | 373.1만 |
|---|
| 2026.02.27 | ₩71,369 | ₩71,410 | ₩71,356 | ₩71,369 | 0.00% | 158.5만 |
|---|
| 2026.02.26 | ₩71,369 | ₩71,396 | ₩71,343 | ₩71,396 | +0.04% | 143.9만 |
|---|
| 2026.02.25 | ₩71,316 | ₩71,356 | ₩71,302 | ₩71,343 | +0.04% | 174.6만 |
|---|
| 2026.02.24 | ₩71,316 | ₩71,343 | ₩71,276 | ₩71,329 | +0.02% | 299.1만 |
|---|
| 2026.02.23 | ₩71,302 | ₩71,356 | ₩71,289 | ₩71,343 | +0.06% | 167.9만 |
|---|
| 2026.02.20 | ₩71,235 | ₩71,276 | ₩71,222 | ₩71,262 | +0.04% | 132.5만 |
|---|
| 2026.02.19 | ₩71,222 | ₩71,276 | ₩71,202 | ₩71,276 | +0.08% | 161.1만 |
|---|
| 2026.02.18 | ₩71,222 | ₩71,289 | ₩71,222 | ₩71,235 | +0.02% | 336.6만 |
|---|
| 2026.02.17 | ₩71,235 | ₩71,276 | ₩71,227 | ₩71,276 | +0.06% | 175.8만 |
|---|
| 2026.02.13 | ₩71,222 | ₩71,262 | ₩71,201 | ₩71,249 | +0.04% | 151.4만 |
|---|
| 2026.02.12 | ₩71,115 | ₩71,168 | ₩71,101 | ₩71,168 | +0.08% | 181.7만 |
|---|
| 2026.02.11 | ₩71,088 | ₩71,128 | ₩71,061 | ₩71,101 | +0.02% | 412.9만 |
|---|
| 2026.02.10 | ₩71,101 | ₩71,155 | ₩71,101 | ₩71,128 | +0.04% | 198.2만 |
|---|
| 2026.02.09 | ₩70,994 | ₩71,034 | ₩70,981 | ₩71,008 | +0.02% | 182.7만 |
|---|
| 2026.02.06 | ₩70,941 | ₩70,994 | ₩70,914 | ₩70,981 | +0.06% | 218.4만 |
|---|
| 2026.02.05 | ₩70,874 | ₩70,927 | ₩70,860 | ₩70,927 | +0.08% | 196.8만 |
|---|
| 2026.02.04 | ₩70,874 | ₩70,907 | ₩70,833 | ₩70,833 | -0.06% | 223.9만 |
|---|
| 2026.02.03 | ₩70,860 | ₩70,887 | ₩70,820 | ₩70,847 | -0.02% | 225.6만 |
|---|
| 2026.02.02 | ₩70,887 | ₩70,941 | ₩70,847 | ₩70,887 | 0.00% | 167만 |
|---|
| 2026.01.30 | ₩71,182 | ₩71,222 | ₩71,142 | ₩71,195 | +0.02% | 159.2만 |
|---|
| 2026.01.29 | ₩71,115 | ₩71,209 | ₩71,115 | ₩71,182 | +0.09% | 160.6만 |
|---|
| 2026.01.28 | ₩71,182 | ₩71,195 | ₩71,119 | ₩71,168 | -0.02% | 153.1만 |
|---|
| 2026.01.27 | ₩71,128 | ₩71,182 | ₩71,128 | ₩71,155 | +0.04% | 234.9만 |
|---|
| 2026.01.26 | ₩71,101 | ₩71,128 | ₩71,065 | ₩71,101 | 0.00% | 155.4만 |
|---|
| 2026.01.23 | ₩71,008 | ₩71,034 | ₩70,967 | ₩71,034 | +0.04% | 187.5만 |
|---|
| 2026.01.22 | ₩70,954 | ₩71,008 | ₩70,927 | ₩70,954 | 0.00% | 166.5만 |
|---|
| 2026.01.21 | ₩70,860 | ₩70,967 | ₩70,847 | ₩70,954 | +0.13% | 218.8만 |
|---|
| 2026.01.20 | ₩70,900 | ₩70,900 | ₩70,780 | ₩70,807 | -0.13% | 220.2만 |
|---|
| 2026.01.16 | ₩70,994 | ₩71,008 | ₩70,914 | ₩70,981 | -0.02% | 208.6만 |
|---|
| 2026.01.15 | ₩71,061 | ₩71,080 | ₩71,008 | ₩71,034 | -0.04% | 537.2만 |
|---|
| 2026.01.14 | ₩70,981 | ₩71,088 | ₩70,981 | ₩71,061 | +0.11% | 175.9만 |
|---|
| 2026.01.13 | ₩70,981 | ₩71,021 | ₩70,954 | ₩70,981 | 0.00% | 192.6만 |
|---|
| 2026.01.12 | ₩70,941 | ₩70,981 | ₩70,914 | ₩70,954 | +0.02% | 133.5만 |
|---|
| 2026.01.09 | ₩70,927 | ₩70,961 | ₩70,913 | ₩70,941 | +0.02% | 182.3만 |
|---|
| 2026.01.08 | ₩70,874 | ₩70,874 | ₩70,833 | ₩70,847 | -0.04% | 231.2만 |
|---|
| 2026.01.07 | ₩70,941 | ₩70,954 | ₩70,874 | ₩70,887 | -0.08% | 166.6만 |
|---|
| 2026.01.06 | ₩70,847 | ₩70,887 | ₩70,820 | ₩70,887 | +0.06% | 362.1만 |
|---|
| 2026.01.05 | ₩70,793 | ₩70,833 | ₩70,762 | ₩70,820 | +0.04% | 349.2만 |
|---|
| 2026.01.02 | ₩70,766 | ₩70,780 | ₩70,686 | ₩70,726 | -0.06% | 141.4만 |
|---|
| 2025.12.31 | ₩70,753 | ₩70,780 | ₩70,713 | ₩70,713 | -0.06% | 118.9만 |
|---|
| 2025.12.30 | ₩70,740 | ₩70,766 | ₩70,699 | ₩70,766 | +0.04% | 155.5만 |
|---|
| 2025.12.29 | ₩70,713 | ₩70,753 | ₩70,713 | ₩70,726 | +0.02% | 105.2만 |
|---|
| 2025.12.26 | ₩70,726 | ₩70,740 | ₩70,686 | ₩70,699 | -0.04% | 114.9만 |
|---|
| 2025.12.24 | ₩70,606 | ₩70,686 | ₩70,596 | ₩70,686 | +0.11% | 127.8만 |
|---|
| 2025.12.23 | ₩70,498 | ₩70,565 | ₩70,485 | ₩70,565 | +0.10% | 166.5만 |
|---|
| 2025.12.22 | ₩70,565 | ₩70,579 | ₩70,512 | ₩70,552 | -0.02% | 165.7만 |
|---|
| 2025.12.19 | ₩70,592 | ₩70,606 | ₩70,539 | ₩70,552 | -0.06% | 139.9만 |
|---|
| 2025.12.18 | ₩71,128 | ₩71,142 | ₩71,048 | ₩71,115 | -0.02% | 270.1만 |
|---|
| 2025.12.17 | ₩71,034 | ₩71,048 | ₩70,994 | ₩71,048 | +0.02% | 374만 |
|---|
| 2025.12.16 | ₩70,941 | ₩71,008 | ₩70,914 | ₩70,994 | +0.08% | 181.5만 |
|---|
| 2025.12.15 | ₩70,967 | ₩70,981 | ₩70,906 | ₩70,941 | -0.04% | 144.3만 |
|---|
| 2025.12.12 | ₩70,967 | ₩70,981 | ₩70,900 | ₩70,914 | -0.08% | 214.9만 |
|---|
| 2025.12.11 | ₩71,034 | ₩71,034 | ₩70,954 | ₩70,967 | -0.09% | 166.6만 |
|---|
| 2025.12.10 | ₩70,807 | ₩70,967 | ₩70,793 | ₩70,954 | +0.21% | 281.7만 |
|---|
| 2025.12.09 | ₩70,887 | ₩70,900 | ₩70,807 | ₩70,833 | -0.08% | 209.7만 |
|---|
| 2025.12.08 | ₩70,941 | ₩70,954 | ₩70,833 | ₩70,874 | -0.09% | 165.8만 |
|---|
| 2025.12.05 | ₩71,008 | ₩71,021 | ₩70,941 | ₩70,981 | -0.04% | 186.7만 |
|---|
| 2025.12.04 | ₩71,034 | ₩71,048 | ₩70,981 | ₩71,008 | -0.04% | 155.1만 |
|---|
| 2025.12.03 | ₩71,008 | ₩71,061 | ₩70,981 | ₩71,061 | +0.08% | 173.8만 |
|---|
| 2025.12.02 | ₩70,914 | ₩70,981 | ₩70,887 | ₩70,954 | +0.06% | 154.3만 |
|---|
| 2025.12.01 | ₩71,048 | ₩71,075 | ₩70,900 | ₩70,914 | -0.19% | 139.4만 |
|---|
| 2025.11.28 | ₩71,557 | ₩71,584 | ₩71,490 | ₩71,503 | -0.07% | 79.7만 |
|---|
| 2025.11.26 | ₩71,436 | ₩71,490 | ₩71,383 | ₩71,490 | +0.08% | 169만 |
|---|
| 2025.11.25 | ₩71,302 | ₩71,436 | ₩71,302 | ₩71,423 | +0.17% | 168.7만 |
|---|
| 2025.11.24 | ₩71,222 | ₩71,276 | ₩71,222 | ₩71,276 | +0.08% | 109.6만 |
|---|
| 2025.11.21 | ₩71,155 | ₩71,222 | ₩71,128 | ₩71,222 | +0.09% | 185.3만 |
|---|
| 2025.11.20 | ₩71,128 | ₩71,168 | ₩71,021 | ₩71,021 | -0.15% | 153.6만 |
|---|
| 2025.11.19 | ₩71,075 | ₩71,101 | ₩71,021 | ₩71,021 | -0.08% | 187.7만 |
|---|
| 2025.11.18 | ₩71,021 | ₩71,075 | ₩70,981 | ₩71,008 | -0.02% | 172.3만 |
|---|
| 2025.11.17 | ₩71,061 | ₩71,097 | ₩70,981 | ₩71,008 | -0.08% | 149.2만 |
|---|
| 2025.11.14 | ₩71,088 | ₩71,115 | ₩71,041 | ₩71,075 | -0.02% | 132.5만 |
|---|
| 2025.11.13 | ₩71,195 | ₩71,229 | ₩71,101 | ₩71,115 | -0.11% | 200.8만 |
|---|
| 2025.11.12 | ₩71,289 | ₩71,316 | ₩71,235 | ₩71,276 | -0.02% | 153.5만 |
|---|
| 2025.11.11 | ₩71,249 | ₩71,302 | ₩71,222 | ₩71,302 | +0.08% | 118.9만 |
|---|
| 2025.11.10 | ₩71,142 | ₩71,182 | ₩71,115 | ₩71,182 | +0.06% | 148.8만 |
|---|
| 2025.11.07 | ₩71,048 | ₩71,128 | ₩71,021 | ₩71,115 | +0.09% | 199.5만 |
|---|
| 2025.11.06 | ₩71,075 | ₩71,088 | ₩71,021 | ₩71,075 | 0.00% | 123.9만 |
|---|
| 2025.11.05 | ₩71,142 | ₩71,142 | ₩70,967 | ₩71,008 | -0.19% | 186.8만 |
|---|
| 2025.11.04 | ₩70,994 | ₩71,088 | ₩70,833 | ₩71,061 | +0.09% | 185.7만 |
|---|
| 2025.11.03 | ₩71,101 | ₩71,101 | ₩70,954 | ₩71,034 | -0.09% | 179.6만 |
|---|
| 2025.10.31 | ₩71,423 | ₩71,450 | ₩71,369 | ₩71,369 | -0.08% | 158.4만 |
|---|
| 2025.10.30 | ₩71,356 | ₩71,463 | ₩71,316 | ₩71,396 | +0.06% | 207만 |
|---|
| 2025.10.29 | ₩71,704 | ₩71,704 | ₩71,470 | ₩71,490 | -0.30% | 190.8만 |
|---|
| 2025.10.28 | ₩71,678 | ₩71,704 | ₩71,637 | ₩71,691 | +0.02% | 182.7만 |
|---|
| 2025.10.27 | ₩71,611 | ₩71,691 | ₩71,570 | ₩71,691 | +0.11% | 245.4만 |
|---|
| 2025.10.24 | ₩71,557 | ₩71,584 | ₩71,503 | ₩71,584 | +0.04% | 150.9만 |
|---|
| 2025.10.23 | ₩71,490 | ₩71,517 | ₩71,423 | ₩71,490 | 0.00% | 124.7만 |
|---|
| 2025.10.22 | ₩71,517 | ₩71,517 | ₩71,450 | ₩71,517 | 0.00% | 131.7만 |
|---|
| 2025.10.21 | ₩71,544 | ₩71,557 | ₩71,477 | ₩71,503 | -0.06% | 162.3만 |
|---|
| 2025.10.20 | ₩71,410 | ₩71,450 | ₩71,329 | ₩71,436 | +0.04% | 231만 |
|---|
| 2025.10.17 | ₩71,356 | ₩71,383 | ₩71,235 | ₩71,329 | -0.04% | 171.9만 |
|---|
| 2025.10.16 | ₩71,262 | ₩71,369 | ₩71,262 | ₩71,343 | +0.11% | 232.8만 |
|---|
| 2025.10.15 | ₩71,289 | ₩71,329 | ₩71,182 | ₩71,262 | -0.04% | 228.8만 |
|---|
| 2025.10.14 | ₩71,088 | ₩71,235 | ₩71,021 | ₩71,195 | +0.15% | 174.8만 |
|---|
| 2025.10.13 | ₩70,981 | ₩71,101 | ₩70,954 | ₩71,101 | +0.17% | 103.6만 |
|---|
| 2025.10.10 | ₩71,021 | ₩71,061 | ₩70,887 | ₩70,887 | -0.19% | 183.4만 |
|---|