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 | ₩67,626 | ₩67,653 | ₩67,572 | ₩67,639 | +0.02% | 180.9만 |
| 2026.10.08 | ₩67,532 | ₩67,613 | ₩67,468 | ₩67,586 | +0.08% | 366만 |
| 2026.10.07 | ₩67,506 | ₩67,653 | ₩67,492 | ₩67,639 | +0.20% | 404.6만 |
| 2026.10.06 | ₩67,653 | ₩67,699 | ₩67,586 | ₩67,666 | +0.02% | 652.7만 |
| 2026.10.05 | ₩67,386 | ₩67,519 | ₩67,386 | ₩67,506 | +0.18% | 292.1만 |
| 2026.10.02 | ₩67,532 | ₩67,599 | ₩67,426 | ₩67,479 | -0.08% | 246.8만 |
| 2026.10.01 | ₩67,653 | ₩67,653 | ₩67,292 | ₩67,466 | -0.28% | 275.8만 |
| 2026.09.30 | ₩67,853 | ₩67,893 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,773 |
| -0.12% |
| 253.8만 |
| 2026.09.29 | ₩67,866 | ₩67,879 | ₩67,749 | ₩67,826 | -0.06% | 219.6만 |
|---|
| 2026.09.28 | ₩67,906 | ₩67,959 | ₩67,819 | ₩67,906 | 0.00% | 214.6만 |
|---|
| 2026.09.25 | ₩68,040 | ₩68,080 | ₩67,973 | ₩68,066 | +0.04% | 401만 |
|---|
| 2026.09.24 | ₩68,133 | ₩68,200 | ₩68,013 | ₩68,053 | -0.12% | 352.5만 |
|---|
| 2026.09.23 | ₩68,520 | ₩68,533 | ₩68,192 | ₩68,253 | -0.39% | 320.3만 |
|---|
| 2026.09.22 | ₩68,573 | ₩68,627 | ₩68,520 | ₩68,587 | +0.02% | 220.6만 |
|---|
| 2026.09.21 | ₩68,480 | ₩68,560 | ₩68,426 | ₩68,507 | +0.04% | 388.8만 |
|---|
| 2026.09.18 | ₩68,480 | ₩68,493 | ₩68,346 | ₩68,386 | -0.14% | 155만 |
|---|
| 2026.09.17 | ₩68,480 | ₩68,520 | ₩68,453 | ₩68,480 | 0.00% | 182.9만 |
|---|
| 2026.09.16 | ₩68,333 | ₩68,447 | ₩68,270 | ₩68,306 | -0.04% | 280.3만 |
|---|
| 2026.09.15 | ₩68,306 | ₩68,306 | ₩68,246 | ₩68,266 | -0.06% | 173.6만 |
|---|
| 2026.09.14 | ₩68,306 | ₩68,386 | ₩68,233 | ₩68,333 | +0.04% | 159.2만 |
|---|
| 2026.09.11 | ₩68,493 | ₩68,531 | ₩68,400 | ₩68,426 | -0.10% | 183만 |
|---|
| 2026.09.10 | ₩68,587 | ₩68,600 | ₩68,453 | ₩68,480 | -0.16% | 208.3만 |
|---|
| 2026.09.09 | ₩68,800 | ₩68,853 | ₩68,747 | ₩68,760 | -0.06% | 163.1만 |
|---|
| 2026.09.08 | ₩68,960 | ₩68,971 | ₩68,867 | ₩68,867 | -0.14% | 141.3만 |
|---|
| 2026.09.04 | ₩68,974 | ₩69,000 | ₩68,920 | ₩68,960 | -0.02% | 162.4만 |
|---|
| 2026.09.03 | ₩68,960 | ₩68,987 | ₩68,880 | ₩68,920 | -0.06% | 162.4만 |
|---|
| 2026.09.02 | ₩68,800 | ₩68,840 | ₩68,779 | ₩68,813 | +0.02% | 179.4만 |
|---|
| 2026.09.01 | ₩68,880 | ₩68,916 | ₩68,773 | ₩68,800 | -0.12% | 234.5만 |
|---|
| 2026.08.31 | ₩69,321 | ₩69,347 | ₩69,280 | ₩69,321 | 0.00% | 228.2만 |
|---|
| 2026.08.28 | ₩69,467 | ₩69,494 | ₩69,321 | ₩69,334 | -0.19% | 436.8만 |
|---|
| 2026.08.27 | ₩69,561 | ₩69,587 | ₩69,467 | ₩69,481 | -0.12% | 321.2만 |
|---|
| 2026.08.26 | ₩69,574 | ₩69,574 | ₩69,534 | ₩69,574 | 0.00% | 128.9만 |
|---|
| 2026.08.25 | ₩69,507 | ₩69,587 | ₩69,467 | ₩69,574 | +0.10% | 153.4만 |
|---|
| 2026.08.24 | ₩69,427 | ₩69,467 | ₩69,387 | ₩69,414 | -0.02% | 223.4만 |
|---|
| 2026.08.21 | ₩69,401 | ₩69,427 | ₩69,347 | ₩69,387 | -0.02% | 180.8만 |
|---|
| 2026.08.20 | ₩69,401 | ₩69,401 | ₩69,347 | ₩69,387 | -0.02% | 134.5만 |
|---|
| 2026.08.19 | ₩69,427 | ₩69,481 | ₩69,361 | ₩69,454 | +0.04% | 452.2만 |
|---|
| 2026.08.18 | ₩69,334 | ₩69,387 | ₩69,307 | ₩69,334 | 0.00% | 212.9만 |
|---|
| 2026.08.17 | ₩69,441 | ₩69,467 | ₩69,347 | ₩69,347 | -0.13% | 103.1만 |
|---|
| 2026.08.14 | ₩69,521 | ₩69,547 | ₩69,441 | ₩69,467 | -0.08% | 130.6만 |
|---|
| 2026.08.13 | ₩69,427 | ₩69,507 | ₩69,414 | ₩69,507 | +0.12% | 164.7만 |
|---|
| 2026.08.12 | ₩69,441 | ₩69,441 | ₩69,347 | ₩69,374 | -0.10% | 533.7만 |
|---|
| 2026.08.11 | ₩69,387 | ₩69,414 | ₩69,334 | ₩69,361 | -0.04% | 138.4만 |
|---|
| 2026.08.10 | ₩69,441 | ₩69,441 | ₩69,341 | ₩69,361 | -0.12% | 140.3만 |
|---|
| 2026.08.07 | ₩69,441 | ₩69,467 | ₩69,401 | ₩69,467 | +0.04% | 126.1만 |
|---|
| 2026.08.06 | ₩69,374 | ₩69,414 | ₩69,313 | ₩69,334 | -0.06% | 165.6만 |
|---|
| 2026.08.05 | ₩69,387 | ₩69,409 | ₩69,347 | ₩69,361 | -0.04% | 148.8만 |
|---|
| 2026.08.04 | ₩69,307 | ₩69,374 | ₩69,280 | ₩69,361 | +0.08% | 150.6만 |
|---|
| 2026.08.03 | ₩69,134 | ₩69,200 | ₩69,134 | ₩69,187 | +0.08% | 167.8만 |
|---|
| 2026.07.31 | ₩69,454 | ₩69,454 | ₩69,341 | ₩69,374 | -0.12% | 160.3만 |
|---|
| 2026.07.30 | ₩69,374 | ₩69,454 | ₩69,354 | ₩69,427 | +0.08% | 120.4만 |
|---|
| 2026.07.29 | ₩69,334 | ₩69,427 | ₩69,254 | ₩69,280 | -0.08% | 117.6만 |
|---|
| 2026.07.28 | ₩69,307 | ₩69,374 | ₩69,280 | ₩69,361 | +0.08% | 113.7만 |
|---|
| 2026.07.27 | ₩69,267 | ₩69,290 | ₩69,200 | ₩69,240 | -0.04% | 141.3만 |
|---|
| 2026.07.24 | ₩69,134 | ₩69,200 | ₩69,120 | ₩69,134 | 0.00% | 130.5만 |
|---|
| 2026.07.23 | ₩69,187 | ₩69,240 | ₩69,120 | ₩69,200 | +0.02% | 146.9만 |
|---|
| 2026.07.22 | ₩69,387 | ₩69,414 | ₩69,321 | ₩69,334 | -0.08% | 120.9만 |
|---|
| 2026.07.21 | ₩69,494 | ₩69,497 | ₩69,394 | ₩69,441 | -0.08% | 155.5만 |
|---|
| 2026.07.20 | ₩69,574 | ₩69,574 | ₩69,467 | ₩69,467 | -0.15% | 143.3만 |
|---|
| 2026.07.17 | ₩69,574 | ₩69,614 | ₩69,561 | ₩69,574 | 0.00% | 137.9만 |
|---|
| 2026.07.16 | ₩69,601 | ₩69,641 | ₩69,587 | ₩69,614 | +0.02% | 136.9만 |
|---|
| 2026.07.15 | ₩69,547 | ₩69,681 | ₩69,534 | ₩69,654 | +0.15% | 230만 |
|---|
| 2026.07.14 | ₩69,414 | ₩69,481 | ₩69,374 | ₩69,414 | 0.00% | 138.8만 |
|---|
| 2026.07.13 | ₩69,547 | ₩69,573 | ₩69,347 | ₩69,387 | -0.23% | 262.4만 |
|---|
| 2026.07.10 | ₩69,627 | ₩69,641 | ₩69,575 | ₩69,627 | 0.00% | 124.6만 |
|---|
| 2026.07.09 | ₩69,507 | ₩69,641 | ₩69,494 | ₩69,534 | +0.04% | 132.1만 |
|---|
| 2026.07.08 | ₩69,507 | ₩69,534 | ₩69,401 | ₩69,507 | 0.00% | 162.4만 |
|---|
| 2026.07.07 | ₩69,734 | ₩69,748 | ₩69,614 | ₩69,654 | -0.11% | 144.6만 |
|---|
| 2026.07.06 | ₩69,641 | ₩69,734 | ₩69,641 | ₩69,721 | +0.11% | 120.4만 |
|---|
| 2026.07.02 | ₩69,587 | ₩69,627 | ₩69,534 | ₩69,561 | -0.04% | 143만 |
|---|
| 2026.07.01 | ₩69,547 | ₩69,614 | ₩69,507 | ₩69,547 | 0.00% | 150.2만 |
|---|
| 2026.06.30 | ₩69,988 | ₩70,001 | ₩69,841 | ₩69,841 | -0.21% | 346.7만 |
|---|
| 2026.06.29 | ₩69,948 | ₩69,974 | ₩69,908 | ₩69,974 | +0.04% | 110.7만 |
|---|
| 2026.06.26 | ₩69,908 | ₩69,961 | ₩69,894 | ₩69,894 | -0.02% | 115.8만 |
|---|
| 2026.06.25 | ₩69,934 | ₩69,961 | ₩69,894 | ₩69,908 | -0.04% | 121.1만 |
|---|
| 2026.06.24 | ₩69,854 | ₩69,888 | ₩69,828 | ₩69,828 | -0.04% | 168.2만 |
|---|
| 2026.06.23 | ₩69,788 | ₩69,841 | ₩69,774 | ₩69,801 | +0.02% | 150.4만 |
|---|
| 2026.06.22 | ₩69,754 | ₩69,788 | ₩69,734 | ₩69,761 | +0.01% | 170.1만 |
|---|
| 2026.06.18 | ₩69,748 | ₩69,814 | ₩69,748 | ₩69,774 | +0.04% | 163만 |
|---|
| 2026.06.17 | ₩69,921 | ₩69,948 | ₩69,728 | ₩69,761 | -0.23% | 232.2만 |
|---|
| 2026.06.16 | ₩69,854 | ₩69,894 | ₩69,841 | ₩69,868 | +0.02% | 166.6만 |
|---|
| 2026.06.15 | ₩69,828 | ₩69,868 | ₩69,761 | ₩69,801 | -0.04% | 168.2만 |
|---|
| 2026.06.12 | ₩69,761 | ₩69,788 | ₩69,581 | ₩69,694 | -0.10% | 250.7만 |
|---|
| 2026.06.11 | ₩69,401 | ₩69,641 | ₩69,387 | ₩69,601 | +0.29% | 197.5만 |
|---|
| 2026.06.10 | ₩69,467 | ₩69,494 | ₩69,387 | ₩69,387 | -0.12% | 158.1만 |
|---|
| 2026.06.09 | ₩69,441 | ₩69,487 | ₩69,321 | ₩69,441 | 0.00% | 163.5만 |
|---|
| 2026.06.08 | ₩69,401 | ₩69,414 | ₩69,294 | ₩69,334 | -0.10% | 191.2만 |
|---|
| 2026.06.05 | ₩69,494 | ₩69,521 | ₩69,381 | ₩69,414 | -0.12% | 189.1만 |
|---|
| 2026.06.04 | ₩69,547 | ₩69,587 | ₩69,534 | ₩69,547 | 0.00% | 173.9만 |
|---|
| 2026.06.03 | ₩69,561 | ₩69,601 | ₩69,501 | ₩69,534 | -0.04% | 219.5만 |
|---|
| 2026.06.02 | ₩69,601 | ₩69,627 | ₩69,567 | ₩69,614 | +0.02% | 168.1만 |
|---|
| 2026.06.01 | ₩69,534 | ₩69,587 | ₩69,454 | ₩69,547 | +0.02% | 235.3만 |
|---|
| 2026.05.29 | ₩69,881 | ₩69,948 | ₩69,841 | ₩69,881 | 0.00% | 572.6만 |
|---|
| 2026.05.28 | ₩69,721 | ₩69,825 | ₩69,674 | ₩69,788 | +0.10% | 3506.3만 |
|---|
| 2026.05.27 | ₩69,868 | ₩69,894 | ₩69,821 | ₩69,854 | -0.02% | 170.4만 |
|---|
| 2026.05.26 | ₩69,788 | ₩69,828 | ₩69,734 | ₩69,748 | -0.06% | 206.1만 |
|---|
| 2026.05.22 | ₩69,707 | ₩69,719 | ₩69,594 | ₩69,641 | -0.10% | 159만 |
|---|
| 2026.05.21 | ₩69,507 | ₩69,614 | ₩69,435 | ₩69,614 | +0.15% | 161.5만 |
|---|
| 2026.05.20 | ₩69,307 | ₩69,534 | ₩69,267 | ₩69,507 | +0.29% | 203.6만 |
|---|
| 2026.05.19 | ₩69,280 | ₩69,334 | ₩69,220 | ₩69,280 | 0.00% | 143.2만 |
|---|
| 2026.05.18 | ₩69,441 | ₩69,467 | ₩69,334 | ₩69,387 | -0.08% | 181.6만 |
|---|
| 2026.05.15 | ₩69,547 | ₩69,547 | ₩69,454 | ₩69,481 | -0.10% | 240.5만 |
|---|
| 2026.05.14 | ₩69,734 | ₩69,761 | ₩69,667 | ₩69,667 | -0.10% | 189.4만 |
|---|
| 2026.05.13 | ₩69,654 | ₩69,721 | ₩69,627 | ₩69,721 | +0.10% | 157.5만 |
|---|
| 2026.05.12 | ₩69,694 | ₩69,721 | ₩69,627 | ₩69,707 | +0.02% | 592.9만 |
|---|
| 2026.05.11 | ₩69,868 | ₩69,881 | ₩69,801 | ₩69,801 | -0.10% | 130.7만 |
|---|
| 2026.05.08 | ₩69,841 | ₩69,881 | ₩69,814 | ₩69,868 | +0.04% | 146.7만 |
|---|
| 2026.05.07 | ₩69,894 | ₩69,908 | ₩69,701 | ₩69,734 | -0.23% | 149.7만 |
|---|
| 2026.05.06 | ₩69,721 | ₩69,794 | ₩69,681 | ₩69,774 | +0.08% | 183.9만 |
|---|
| 2026.05.05 | ₩69,481 | ₩69,547 | ₩69,454 | ₩69,521 | +0.06% | 160.2만 |
|---|
| 2026.05.04 | ₩69,587 | ₩69,587 | ₩69,387 | ₩69,481 | -0.15% | 218만 |
|---|
| 2026.05.01 | ₩69,587 | ₩69,681 | ₩69,574 | ₩69,587 | 0.00% | 237.7만 |
|---|
| 2026.04.30 | ₩69,748 | ₩69,841 | ₩69,694 | ₩69,801 | +0.08% | 161.9만 |
|---|
| 2026.04.29 | ₩69,814 | ₩69,828 | ₩69,647 | ₩69,707 | -0.15% | 155.1만 |
|---|
| 2026.04.28 | ₩69,868 | ₩69,934 | ₩69,868 | ₩69,868 | 0.00% | 166.2만 |
|---|
| 2026.04.27 | ₩69,988 | ₩70,054 | ₩69,948 | ₩70,014 | +0.04% | 143.8만 |
|---|
| 2026.04.24 | ₩69,921 | ₩70,054 | ₩69,874 | ₩70,014 | +0.13% | 160.8만 |
|---|
| 2026.04.23 | ₩70,028 | ₩70,041 | ₩69,854 | ₩69,934 | -0.13% | 169만 |
|---|
| 2026.04.22 | ₩70,081 | ₩70,081 | ₩69,974 | ₩70,028 | -0.08% | 175.9만 |
|---|
| 2026.04.21 | ₩70,121 | ₩70,148 | ₩69,948 | ₩69,961 | -0.23% | 163.3만 |
|---|
| 2026.04.20 | ₩70,175 | ₩70,228 | ₩70,108 | ₩70,148 | -0.04% | 133.1만 |
|---|
| 2026.04.17 | ₩70,175 | ₩70,228 | ₩70,068 | ₩70,068 | -0.15% | 182.2만 |
|---|
| 2026.04.16 | ₩69,961 | ₩69,974 | ₩69,894 | ₩69,934 | -0.04% | 290.3만 |
|---|
| 2026.04.15 | ₩69,908 | ₩69,934 | ₩69,861 | ₩69,921 | +0.02% | 151.9만 |
|---|
| 2026.04.14 | ₩69,788 | ₩69,908 | ₩69,721 | ₩69,868 | +0.11% | 208.5만 |
|---|
| 2026.04.13 | ₩69,601 | ₩69,734 | ₩69,574 | ₩69,707 | +0.15% | 144.5만 |
|---|
| 2026.04.10 | ₩69,748 | ₩69,748 | ₩69,614 | ₩69,654 | -0.13% | 132.9만 |
|---|
| 2026.04.09 | ₩69,601 | ₩69,756 | ₩69,547 | ₩69,667 | +0.10% | 167.2만 |
|---|
| 2026.04.08 | ₩69,694 | ₩69,698 | ₩69,521 | ₩69,561 | -0.19% | 221만 |
|---|
| 2026.04.07 | ₩69,267 | ₩69,307 | ₩69,094 | ₩69,280 | +0.02% | 275.3만 |
|---|
| 2026.04.06 | ₩69,240 | ₩69,294 | ₩69,227 | ₩69,267 | +0.04% | 144.4만 |
|---|
| 2026.04.02 | ₩69,094 | ₩69,347 | ₩69,094 | ₩69,267 | +0.25% | 141.4만 |
|---|
| 2026.04.01 | ₩69,174 | ₩69,210 | ₩69,114 | ₩69,174 | 0.00% | 335만 |
|---|
| 2026.03.31 | ₩69,200 | ₩69,374 | ₩69,187 | ₩69,294 | +0.13% | 391.1만 |
|---|
| 2026.03.30 | ₩69,027 | ₩69,134 | ₩69,000 | ₩69,067 | +0.06% | 390.4만 |
|---|
| 2026.03.27 | ₩68,867 | ₩68,980 | ₩68,860 | ₩68,907 | +0.06% | 258.7만 |
|---|
| 2026.03.26 | ₩69,187 | ₩69,254 | ₩68,994 | ₩69,000 | -0.27% | 201.8만 |
|---|
| 2026.03.25 | ₩69,321 | ₩69,373 | ₩69,260 | ₩69,321 | 0.00% | 253만 |
|---|
| 2026.03.24 | ₩69,107 | ₩69,236 | ₩69,054 | ₩69,107 | 0.00% | 248.4만 |
|---|
| 2026.03.23 | ₩69,134 | ₩69,387 | ₩69,094 | ₩69,254 | +0.17% | 292.7만 |
|---|
| 2026.03.20 | ₩69,334 | ₩69,361 | ₩69,047 | ₩69,080 | -0.37% | 292.5만 |
|---|
| 2026.03.19 | ₩69,267 | ₩69,547 | ₩69,246 | ₩69,481 | +0.31% | 464.6만 |
|---|
| 2026.03.18 | ₩69,667 | ₩69,693 | ₩69,467 | ₩69,467 | -0.29% | 205.9만 |
|---|
| 2026.03.17 | ₩69,707 | ₩69,761 | ₩69,654 | ₩69,667 | -0.06% | 268.1만 |
|---|
| 2026.03.16 | ₩69,547 | ₩69,614 | ₩69,507 | ₩69,574 | +0.04% | 299.6만 |
|---|
| 2026.03.13 | ₩69,547 | ₩69,601 | ₩69,361 | ₩69,414 | -0.19% | 410.8만 |
|---|
| 2026.03.12 | ₩69,667 | ₩69,681 | ₩69,494 | ₩69,574 | -0.13% | 1819.7만 |
|---|
| 2026.03.11 | ₩69,988 | ₩70,021 | ₩69,881 | ₩69,934 | -0.08% | 182.6만 |
|---|
| 2026.03.10 | ₩70,068 | ₩70,241 | ₩70,041 | ₩70,068 | 0.00% | 171.5만 |
|---|
| 2026.03.09 | ₩69,774 | ₩70,101 | ₩69,752 | ₩70,081 | +0.44% | 202.7만 |
|---|
| 2026.03.06 | ₩69,948 | ₩70,117 | ₩69,874 | ₩70,014 | +0.10% | 222.2만 |
|---|
| 2026.03.05 | ₩70,268 | ₩70,308 | ₩70,152 | ₩70,215 | -0.08% | 255.8만 |
|---|
| 2026.03.04 | ₩70,415 | ₩70,415 | ₩70,348 | ₩70,375 | -0.06% | 164.9만 |
|---|
| 2026.03.03 | ₩70,281 | ₩70,561 | ₩70,255 | ₩70,495 | +0.30% | 211.1만 |
|---|
| 2026.03.02 | ₩70,642 | ₩70,668 | ₩70,575 | ₩70,668 | +0.04% | 373.1만 |
|---|
| 2026.02.27 | ₩71,069 | ₩71,109 | ₩71,055 | ₩71,069 | 0.00% | 158.5만 |
|---|
| 2026.02.26 | ₩71,069 | ₩71,095 | ₩71,042 | ₩71,095 | +0.04% | 143.9만 |
|---|
| 2026.02.25 | ₩71,015 | ₩71,055 | ₩71,002 | ₩71,042 | +0.04% | 174.6만 |
|---|
| 2026.02.24 | ₩71,015 | ₩71,042 | ₩70,975 | ₩71,029 | +0.02% | 299.1만 |
|---|
| 2026.02.23 | ₩71,002 | ₩71,055 | ₩70,988 | ₩71,042 | +0.06% | 167.9만 |
|---|
| 2026.02.20 | ₩70,935 | ₩70,975 | ₩70,922 | ₩70,962 | +0.04% | 132.5만 |
|---|
| 2026.02.19 | ₩70,922 | ₩70,975 | ₩70,902 | ₩70,975 | +0.08% | 161.1만 |
|---|
| 2026.02.18 | ₩70,922 | ₩70,988 | ₩70,922 | ₩70,935 | +0.02% | 336.6만 |
|---|
| 2026.02.17 | ₩70,935 | ₩70,975 | ₩70,927 | ₩70,975 | +0.06% | 175.8만 |
|---|
| 2026.02.13 | ₩70,922 | ₩70,962 | ₩70,900 | ₩70,948 | +0.04% | 151.4만 |
|---|
| 2026.02.12 | ₩70,815 | ₩70,868 | ₩70,802 | ₩70,868 | +0.08% | 181.7만 |
|---|
| 2026.02.11 | ₩70,788 | ₩70,828 | ₩70,762 | ₩70,802 | +0.02% | 412.9만 |
|---|
| 2026.02.10 | ₩70,802 | ₩70,855 | ₩70,802 | ₩70,828 | +0.04% | 198.2만 |
|---|
| 2026.02.09 | ₩70,695 | ₩70,735 | ₩70,682 | ₩70,708 | +0.02% | 182.7만 |
|---|
| 2026.02.06 | ₩70,642 | ₩70,695 | ₩70,615 | ₩70,682 | +0.06% | 218.4만 |
|---|
| 2026.02.05 | ₩70,575 | ₩70,628 | ₩70,561 | ₩70,628 | +0.08% | 196.8만 |
|---|
| 2026.02.04 | ₩70,575 | ₩70,608 | ₩70,535 | ₩70,535 | -0.06% | 223.9만 |
|---|
| 2026.02.03 | ₩70,561 | ₩70,588 | ₩70,521 | ₩70,548 | -0.02% | 225.6만 |
|---|
| 2026.02.02 | ₩70,588 | ₩70,642 | ₩70,548 | ₩70,588 | 0.00% | 167만 |
|---|
| 2026.01.30 | ₩70,882 | ₩70,922 | ₩70,842 | ₩70,895 | +0.02% | 159.2만 |
|---|
| 2026.01.29 | ₩70,815 | ₩70,908 | ₩70,815 | ₩70,882 | +0.09% | 160.6만 |
|---|
| 2026.01.28 | ₩70,882 | ₩70,895 | ₩70,819 | ₩70,868 | -0.02% | 153.1만 |
|---|
| 2026.01.27 | ₩70,828 | ₩70,882 | ₩70,828 | ₩70,855 | +0.04% | 234.9만 |
|---|
| 2026.01.26 | ₩70,802 | ₩70,828 | ₩70,766 | ₩70,802 | 0.00% | 155.4만 |
|---|
| 2026.01.23 | ₩70,708 | ₩70,735 | ₩70,668 | ₩70,735 | +0.04% | 187.5만 |
|---|
| 2026.01.22 | ₩70,655 | ₩70,708 | ₩70,628 | ₩70,655 | 0.00% | 166.5만 |
|---|
| 2026.01.21 | ₩70,561 | ₩70,668 | ₩70,548 | ₩70,655 | +0.13% | 218.8만 |
|---|
| 2026.01.20 | ₩70,602 | ₩70,602 | ₩70,481 | ₩70,508 | -0.13% | 220.2만 |
|---|
| 2026.01.16 | ₩70,695 | ₩70,708 | ₩70,615 | ₩70,682 | -0.02% | 208.6만 |
|---|
| 2026.01.15 | ₩70,762 | ₩70,780 | ₩70,708 | ₩70,735 | -0.04% | 537.2만 |
|---|
| 2026.01.14 | ₩70,682 | ₩70,788 | ₩70,682 | ₩70,762 | +0.11% | 175.9만 |
|---|
| 2026.01.13 | ₩70,682 | ₩70,722 | ₩70,655 | ₩70,682 | 0.00% | 192.6만 |
|---|
| 2026.01.12 | ₩70,642 | ₩70,682 | ₩70,615 | ₩70,655 | +0.02% | 133.5만 |
|---|
| 2026.01.09 | ₩70,628 | ₩70,662 | ₩70,614 | ₩70,642 | +0.02% | 182.3만 |
|---|
| 2026.01.08 | ₩70,575 | ₩70,575 | ₩70,535 | ₩70,548 | -0.04% | 231.2만 |
|---|
| 2026.01.07 | ₩70,642 | ₩70,655 | ₩70,575 | ₩70,588 | -0.08% | 166.6만 |
|---|
| 2026.01.06 | ₩70,548 | ₩70,588 | ₩70,521 | ₩70,588 | +0.06% | 362.1만 |
|---|
| 2026.01.05 | ₩70,495 | ₩70,535 | ₩70,464 | ₩70,521 | +0.04% | 349.2만 |
|---|
| 2026.01.02 | ₩70,468 | ₩70,481 | ₩70,388 | ₩70,428 | -0.06% | 141.4만 |
|---|
| 2025.12.31 | ₩70,455 | ₩70,481 | ₩70,415 | ₩70,415 | -0.06% | 118.9만 |
|---|
| 2025.12.30 | ₩70,441 | ₩70,468 | ₩70,401 | ₩70,468 | +0.04% | 155.5만 |
|---|
| 2025.12.29 | ₩70,415 | ₩70,455 | ₩70,415 | ₩70,428 | +0.02% | 105.2만 |
|---|
| 2025.12.26 | ₩70,428 | ₩70,441 | ₩70,388 | ₩70,401 | -0.04% | 114.9만 |
|---|
| 2025.12.24 | ₩70,308 | ₩70,388 | ₩70,299 | ₩70,388 | +0.11% | 127.8만 |
|---|
| 2025.12.23 | ₩70,201 | ₩70,268 | ₩70,188 | ₩70,268 | +0.10% | 166.5만 |
|---|
| 2025.12.22 | ₩70,268 | ₩70,281 | ₩70,215 | ₩70,255 | -0.02% | 165.7만 |
|---|
| 2025.12.19 | ₩70,295 | ₩70,308 | ₩70,241 | ₩70,255 | -0.06% | 139.9만 |
|---|
| 2025.12.18 | ₩70,828 | ₩70,842 | ₩70,748 | ₩70,815 | -0.02% | 270.1만 |
|---|
| 2025.12.17 | ₩70,735 | ₩70,748 | ₩70,695 | ₩70,748 | +0.02% | 374만 |
|---|
| 2025.12.16 | ₩70,642 | ₩70,708 | ₩70,615 | ₩70,695 | +0.08% | 181.5만 |
|---|
| 2025.12.15 | ₩70,668 | ₩70,682 | ₩70,607 | ₩70,642 | -0.04% | 144.3만 |
|---|
| 2025.12.12 | ₩70,668 | ₩70,682 | ₩70,602 | ₩70,615 | -0.08% | 214.9만 |
|---|
| 2025.12.11 | ₩70,735 | ₩70,735 | ₩70,655 | ₩70,668 | -0.09% | 166.6만 |
|---|
| 2025.12.10 | ₩70,508 | ₩70,668 | ₩70,495 | ₩70,655 | +0.21% | 281.7만 |
|---|
| 2025.12.09 | ₩70,588 | ₩70,602 | ₩70,508 | ₩70,535 | -0.08% | 209.7만 |
|---|
| 2025.12.08 | ₩70,642 | ₩70,655 | ₩70,535 | ₩70,575 | -0.09% | 165.8만 |
|---|
| 2025.12.05 | ₩70,708 | ₩70,722 | ₩70,642 | ₩70,682 | -0.04% | 186.7만 |
|---|
| 2025.12.04 | ₩70,735 | ₩70,748 | ₩70,682 | ₩70,708 | -0.04% | 155.1만 |
|---|
| 2025.12.03 | ₩70,708 | ₩70,762 | ₩70,682 | ₩70,762 | +0.08% | 173.8만 |
|---|
| 2025.12.02 | ₩70,615 | ₩70,682 | ₩70,588 | ₩70,655 | +0.06% | 154.3만 |
|---|
| 2025.12.01 | ₩70,748 | ₩70,775 | ₩70,602 | ₩70,615 | -0.19% | 139.4만 |
|---|
| 2025.11.28 | ₩71,255 | ₩71,282 | ₩71,189 | ₩71,202 | -0.07% | 79.7만 |
|---|
| 2025.11.26 | ₩71,135 | ₩71,189 | ₩71,082 | ₩71,189 | +0.08% | 169만 |
|---|
| 2025.11.25 | ₩71,002 | ₩71,135 | ₩71,002 | ₩71,122 | +0.17% | 168.7만 |
|---|
| 2025.11.24 | ₩70,922 | ₩70,975 | ₩70,922 | ₩70,975 | +0.08% | 109.6만 |
|---|
| 2025.11.21 | ₩70,855 | ₩70,922 | ₩70,828 | ₩70,922 | +0.09% | 185.3만 |
|---|
| 2025.11.20 | ₩70,828 | ₩70,868 | ₩70,722 | ₩70,722 | -0.15% | 153.6만 |
|---|
| 2025.11.19 | ₩70,775 | ₩70,802 | ₩70,722 | ₩70,722 | -0.08% | 187.7만 |
|---|
| 2025.11.18 | ₩70,722 | ₩70,775 | ₩70,682 | ₩70,708 | -0.02% | 172.3만 |
|---|
| 2025.11.17 | ₩70,762 | ₩70,798 | ₩70,682 | ₩70,708 | -0.08% | 149.2만 |
|---|
| 2025.11.14 | ₩70,788 | ₩70,815 | ₩70,742 | ₩70,775 | -0.02% | 132.5만 |
|---|
| 2025.11.13 | ₩70,895 | ₩70,928 | ₩70,802 | ₩70,815 | -0.11% | 200.8만 |
|---|
| 2025.11.12 | ₩70,988 | ₩71,015 | ₩70,935 | ₩70,975 | -0.02% | 153.5만 |
|---|
| 2025.11.11 | ₩70,948 | ₩71,002 | ₩70,922 | ₩71,002 | +0.08% | 118.9만 |
|---|
| 2025.11.10 | ₩70,842 | ₩70,882 | ₩70,815 | ₩70,882 | +0.06% | 148.8만 |
|---|
| 2025.11.07 | ₩70,748 | ₩70,828 | ₩70,722 | ₩70,815 | +0.09% | 199.5만 |
|---|
| 2025.11.06 | ₩70,775 | ₩70,788 | ₩70,722 | ₩70,775 | 0.00% | 123.9만 |
|---|
| 2025.11.05 | ₩70,842 | ₩70,842 | ₩70,668 | ₩70,708 | -0.19% | 186.8만 |
|---|
| 2025.11.04 | ₩70,695 | ₩70,788 | ₩70,535 | ₩70,762 | +0.09% | 185.7만 |
|---|
| 2025.11.03 | ₩70,802 | ₩70,802 | ₩70,655 | ₩70,735 | -0.09% | 179.6만 |
|---|
| 2025.10.31 | ₩71,122 | ₩71,149 | ₩71,069 | ₩71,069 | -0.08% | 158.4만 |
|---|
| 2025.10.30 | ₩71,055 | ₩71,162 | ₩71,015 | ₩71,095 | +0.06% | 207만 |
|---|
| 2025.10.29 | ₩71,402 | ₩71,402 | ₩71,169 | ₩71,189 | -0.30% | 190.8만 |
|---|
| 2025.10.28 | ₩71,375 | ₩71,402 | ₩71,335 | ₩71,389 | +0.02% | 182.7만 |
|---|
| 2025.10.27 | ₩71,309 | ₩71,389 | ₩71,269 | ₩71,389 | +0.11% | 245.4만 |
|---|
| 2025.10.24 | ₩71,255 | ₩71,282 | ₩71,202 | ₩71,282 | +0.04% | 150.9만 |
|---|
| 2025.10.23 | ₩71,189 | ₩71,215 | ₩71,122 | ₩71,189 | 0.00% | 124.7만 |
|---|
| 2025.10.22 | ₩71,215 | ₩71,215 | ₩71,149 | ₩71,215 | 0.00% | 131.7만 |
|---|
| 2025.10.21 | ₩71,242 | ₩71,255 | ₩71,175 | ₩71,202 | -0.06% | 162.3만 |
|---|
| 2025.10.20 | ₩71,109 | ₩71,149 | ₩71,029 | ₩71,135 | +0.04% | 231만 |
|---|
| 2025.10.17 | ₩71,055 | ₩71,082 | ₩70,935 | ₩71,029 | -0.04% | 171.9만 |
|---|
| 2025.10.16 | ₩70,962 | ₩71,069 | ₩70,962 | ₩71,042 | +0.11% | 232.8만 |
|---|
| 2025.10.15 | ₩70,988 | ₩71,029 | ₩70,882 | ₩70,962 | -0.04% | 228.8만 |
|---|
| 2025.10.14 | ₩70,788 | ₩70,935 | ₩70,722 | ₩70,895 | +0.15% | 174.8만 |
|---|
| 2025.10.13 | ₩70,682 | ₩70,802 | ₩70,655 | ₩70,802 | +0.17% | 103.6만 |
|---|
| 2025.10.10 | ₩70,722 | ₩70,762 | ₩70,588 | ₩70,588 | -0.19% | 183.4만 |
|---|