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 | ₩67,969 | ₩67,996 | ₩67,915 | ₩67,982 | +0.02% | 180.9만 |
| 2026.10.08 | ₩67,875 | ₩67,956 | ₩67,811 | ₩67,929 | +0.08% | 366만 |
| 2026.10.07 | ₩67,848 | ₩67,996 | ₩67,835 | ₩67,982 | +0.20% | 404.6만 |
| 2026.10.06 | ₩67,996 | ₩68,043 | ₩67,929 | ₩68,009 | +0.02% | 652.7만 |
| 2026.10.05 | ₩67,728 | ₩67,862 | ₩67,728 | ₩67,848 | +0.18% | 292.1만 |
| 2026.10.02 | ₩67,875 | ₩67,942 | ₩67,768 | ₩67,821 | -0.08% | 246.8만 |
| 2026.10.01 | ₩67,996 | ₩67,996 | ₩67,634 | ₩67,808 | -0.28% | 275.8만 |
| 2026.09.30 | ₩68,197 | ₩68,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,117 |
| -0.12% |
| 253.8만 |
| 2026.09.29 | ₩68,210 | ₩68,224 | ₩68,092 | ₩68,170 | -0.06% | 219.6만 |
|---|
| 2026.09.28 | ₩68,251 | ₩68,304 | ₩68,163 | ₩68,251 | 0.00% | 214.6만 |
|---|
| 2026.09.25 | ₩68,385 | ₩68,425 | ₩68,318 | ₩68,412 | +0.04% | 401만 |
|---|
| 2026.09.24 | ₩68,479 | ₩68,546 | ₩68,358 | ₩68,398 | -0.12% | 352.5만 |
|---|
| 2026.09.23 | ₩68,868 | ₩68,881 | ₩68,538 | ₩68,599 | -0.39% | 320.3만 |
|---|
| 2026.09.22 | ₩68,921 | ₩68,975 | ₩68,868 | ₩68,935 | +0.02% | 220.6만 |
|---|
| 2026.09.21 | ₩68,827 | ₩68,908 | ₩68,774 | ₩68,854 | +0.04% | 388.8만 |
|---|
| 2026.09.18 | ₩68,827 | ₩68,841 | ₩68,693 | ₩68,733 | -0.14% | 155만 |
|---|
| 2026.09.17 | ₩68,827 | ₩68,868 | ₩68,800 | ₩68,827 | 0.00% | 182.9만 |
|---|
| 2026.09.16 | ₩68,680 | ₩68,794 | ₩68,617 | ₩68,653 | -0.04% | 280.3만 |
|---|
| 2026.09.15 | ₩68,653 | ₩68,653 | ₩68,593 | ₩68,613 | -0.06% | 173.6만 |
|---|
| 2026.09.14 | ₩68,653 | ₩68,733 | ₩68,579 | ₩68,680 | +0.04% | 159.2만 |
|---|
| 2026.09.11 | ₩68,841 | ₩68,878 | ₩68,747 | ₩68,774 | -0.10% | 183만 |
|---|
| 2026.09.10 | ₩68,935 | ₩68,948 | ₩68,800 | ₩68,827 | -0.16% | 208.3만 |
|---|
| 2026.09.09 | ₩69,149 | ₩69,203 | ₩69,096 | ₩69,109 | -0.06% | 163.1만 |
|---|
| 2026.09.08 | ₩69,310 | ₩69,321 | ₩69,216 | ₩69,216 | -0.14% | 141.3만 |
|---|
| 2026.09.04 | ₩69,324 | ₩69,350 | ₩69,270 | ₩69,310 | -0.02% | 162.4만 |
|---|
| 2026.09.03 | ₩69,310 | ₩69,337 | ₩69,230 | ₩69,270 | -0.06% | 162.4만 |
|---|
| 2026.09.02 | ₩69,149 | ₩69,189 | ₩69,128 | ₩69,163 | +0.02% | 179.4만 |
|---|
| 2026.09.01 | ₩69,230 | ₩69,266 | ₩69,122 | ₩69,149 | -0.12% | 234.5만 |
|---|
| 2026.08.31 | ₩69,672 | ₩69,699 | ₩69,632 | ₩69,672 | 0.00% | 228.2만 |
|---|
| 2026.08.28 | ₩69,820 | ₩69,847 | ₩69,672 | ₩69,686 | -0.19% | 436.8만 |
|---|
| 2026.08.27 | ₩69,914 | ₩69,940 | ₩69,820 | ₩69,833 | -0.12% | 321.2만 |
|---|
| 2026.08.26 | ₩69,927 | ₩69,927 | ₩69,887 | ₩69,927 | 0.00% | 128.9만 |
|---|
| 2026.08.25 | ₩69,860 | ₩69,940 | ₩69,820 | ₩69,927 | +0.10% | 153.4만 |
|---|
| 2026.08.24 | ₩69,780 | ₩69,820 | ₩69,739 | ₩69,766 | -0.02% | 223.4만 |
|---|
| 2026.08.21 | ₩69,753 | ₩69,780 | ₩69,699 | ₩69,739 | -0.02% | 180.8만 |
|---|
| 2026.08.20 | ₩69,753 | ₩69,753 | ₩69,699 | ₩69,739 | -0.02% | 134.5만 |
|---|
| 2026.08.19 | ₩69,780 | ₩69,833 | ₩69,712 | ₩69,806 | +0.04% | 452.2만 |
|---|
| 2026.08.18 | ₩69,686 | ₩69,739 | ₩69,659 | ₩69,686 | 0.00% | 212.9만 |
|---|
| 2026.08.17 | ₩69,793 | ₩69,820 | ₩69,699 | ₩69,699 | -0.13% | 103.1만 |
|---|
| 2026.08.14 | ₩69,873 | ₩69,900 | ₩69,793 | ₩69,820 | -0.08% | 130.6만 |
|---|
| 2026.08.13 | ₩69,780 | ₩69,860 | ₩69,766 | ₩69,860 | +0.12% | 164.7만 |
|---|
| 2026.08.12 | ₩69,793 | ₩69,793 | ₩69,699 | ₩69,726 | -0.10% | 533.7만 |
|---|
| 2026.08.11 | ₩69,739 | ₩69,766 | ₩69,686 | ₩69,712 | -0.04% | 138.4만 |
|---|
| 2026.08.10 | ₩69,793 | ₩69,793 | ₩69,692 | ₩69,712 | -0.12% | 140.3만 |
|---|
| 2026.08.07 | ₩69,793 | ₩69,820 | ₩69,753 | ₩69,820 | +0.04% | 126.1만 |
|---|
| 2026.08.06 | ₩69,726 | ₩69,766 | ₩69,664 | ₩69,686 | -0.06% | 165.6만 |
|---|
| 2026.08.05 | ₩69,739 | ₩69,761 | ₩69,699 | ₩69,712 | -0.04% | 148.8만 |
|---|
| 2026.08.04 | ₩69,659 | ₩69,726 | ₩69,632 | ₩69,712 | +0.08% | 150.6만 |
|---|
| 2026.08.03 | ₩69,484 | ₩69,552 | ₩69,484 | ₩69,538 | +0.08% | 167.8만 |
|---|
| 2026.07.31 | ₩69,806 | ₩69,806 | ₩69,692 | ₩69,726 | -0.12% | 160.3만 |
|---|
| 2026.07.30 | ₩69,726 | ₩69,806 | ₩69,706 | ₩69,780 | +0.08% | 120.4만 |
|---|
| 2026.07.29 | ₩69,686 | ₩69,780 | ₩69,605 | ₩69,632 | -0.08% | 117.6만 |
|---|
| 2026.07.28 | ₩69,659 | ₩69,726 | ₩69,632 | ₩69,712 | +0.08% | 113.7만 |
|---|
| 2026.07.27 | ₩69,619 | ₩69,641 | ₩69,552 | ₩69,592 | -0.04% | 141.3만 |
|---|
| 2026.07.24 | ₩69,484 | ₩69,552 | ₩69,471 | ₩69,484 | 0.00% | 130.5만 |
|---|
| 2026.07.23 | ₩69,538 | ₩69,592 | ₩69,471 | ₩69,552 | +0.02% | 146.9만 |
|---|
| 2026.07.22 | ₩69,739 | ₩69,766 | ₩69,672 | ₩69,686 | -0.08% | 120.9만 |
|---|
| 2026.07.21 | ₩69,847 | ₩69,849 | ₩69,746 | ₩69,793 | -0.08% | 155.5만 |
|---|
| 2026.07.20 | ₩69,927 | ₩69,927 | ₩69,820 | ₩69,820 | -0.15% | 143.3만 |
|---|
| 2026.07.17 | ₩69,927 | ₩69,967 | ₩69,914 | ₩69,927 | 0.00% | 137.9만 |
|---|
| 2026.07.16 | ₩69,954 | ₩69,994 | ₩69,940 | ₩69,967 | +0.02% | 136.9만 |
|---|
| 2026.07.15 | ₩69,900 | ₩70,034 | ₩69,887 | ₩70,008 | +0.15% | 230만 |
|---|
| 2026.07.14 | ₩69,766 | ₩69,833 | ₩69,726 | ₩69,766 | 0.00% | 138.8만 |
|---|
| 2026.07.13 | ₩69,900 | ₩69,926 | ₩69,699 | ₩69,739 | -0.23% | 262.4만 |
|---|
| 2026.07.10 | ₩69,981 | ₩69,994 | ₩69,928 | ₩69,981 | 0.00% | 124.6만 |
|---|
| 2026.07.09 | ₩69,860 | ₩69,994 | ₩69,847 | ₩69,887 | +0.04% | 132.1만 |
|---|
| 2026.07.08 | ₩69,860 | ₩69,887 | ₩69,753 | ₩69,860 | 0.00% | 162.4만 |
|---|
| 2026.07.07 | ₩70,088 | ₩70,101 | ₩69,967 | ₩70,008 | -0.11% | 144.6만 |
|---|
| 2026.07.06 | ₩69,994 | ₩70,088 | ₩69,994 | ₩70,075 | +0.11% | 120.4만 |
|---|
| 2026.07.02 | ₩69,940 | ₩69,981 | ₩69,887 | ₩69,914 | -0.04% | 143만 |
|---|
| 2026.07.01 | ₩69,900 | ₩69,967 | ₩69,860 | ₩69,900 | 0.00% | 150.2만 |
|---|
| 2026.06.30 | ₩70,343 | ₩70,356 | ₩70,195 | ₩70,195 | -0.21% | 346.7만 |
|---|
| 2026.06.29 | ₩70,303 | ₩70,329 | ₩70,262 | ₩70,329 | +0.04% | 110.7만 |
|---|
| 2026.06.26 | ₩70,262 | ₩70,316 | ₩70,249 | ₩70,249 | -0.02% | 115.8만 |
|---|
| 2026.06.25 | ₩70,289 | ₩70,316 | ₩70,249 | ₩70,262 | -0.04% | 121.1만 |
|---|
| 2026.06.24 | ₩70,209 | ₩70,242 | ₩70,182 | ₩70,182 | -0.04% | 168.2만 |
|---|
| 2026.06.23 | ₩70,142 | ₩70,195 | ₩70,128 | ₩70,155 | +0.02% | 150.4만 |
|---|
| 2026.06.22 | ₩70,108 | ₩70,142 | ₩70,088 | ₩70,115 | +0.01% | 170.1만 |
|---|
| 2026.06.18 | ₩70,101 | ₩70,168 | ₩70,101 | ₩70,128 | +0.04% | 163만 |
|---|
| 2026.06.17 | ₩70,276 | ₩70,303 | ₩70,081 | ₩70,115 | -0.23% | 232.2만 |
|---|
| 2026.06.16 | ₩70,209 | ₩70,249 | ₩70,195 | ₩70,222 | +0.02% | 166.6만 |
|---|
| 2026.06.15 | ₩70,182 | ₩70,222 | ₩70,115 | ₩70,155 | -0.04% | 168.2만 |
|---|
| 2026.06.12 | ₩70,115 | ₩70,142 | ₩69,934 | ₩70,048 | -0.10% | 250.7만 |
|---|
| 2026.06.11 | ₩69,753 | ₩69,994 | ₩69,739 | ₩69,954 | +0.29% | 197.5만 |
|---|
| 2026.06.10 | ₩69,820 | ₩69,847 | ₩69,739 | ₩69,739 | -0.12% | 158.1만 |
|---|
| 2026.06.09 | ₩69,793 | ₩69,840 | ₩69,672 | ₩69,793 | 0.00% | 163.5만 |
|---|
| 2026.06.08 | ₩69,753 | ₩69,766 | ₩69,645 | ₩69,686 | -0.10% | 191.2만 |
|---|
| 2026.06.05 | ₩69,847 | ₩69,873 | ₩69,733 | ₩69,766 | -0.12% | 189.1만 |
|---|
| 2026.06.04 | ₩69,900 | ₩69,940 | ₩69,887 | ₩69,900 | 0.00% | 173.9만 |
|---|
| 2026.06.03 | ₩69,914 | ₩69,954 | ₩69,853 | ₩69,887 | -0.04% | 219.5만 |
|---|
| 2026.06.02 | ₩69,954 | ₩69,981 | ₩69,920 | ₩69,967 | +0.02% | 168.1만 |
|---|
| 2026.06.01 | ₩69,887 | ₩69,940 | ₩69,806 | ₩69,900 | +0.02% | 235.3만 |
|---|
| 2026.05.29 | ₩70,236 | ₩70,303 | ₩70,195 | ₩70,236 | 0.00% | 572.6만 |
|---|
| 2026.05.28 | ₩70,075 | ₩70,179 | ₩70,028 | ₩70,142 | +0.10% | 3506.3만 |
|---|
| 2026.05.27 | ₩70,222 | ₩70,249 | ₩70,175 | ₩70,209 | -0.02% | 170.4만 |
|---|
| 2026.05.26 | ₩70,142 | ₩70,182 | ₩70,088 | ₩70,101 | -0.06% | 206.1만 |
|---|
| 2026.05.22 | ₩70,061 | ₩70,073 | ₩69,947 | ₩69,994 | -0.10% | 159만 |
|---|
| 2026.05.21 | ₩69,860 | ₩69,967 | ₩69,788 | ₩69,967 | +0.15% | 161.5만 |
|---|
| 2026.05.20 | ₩69,659 | ₩69,887 | ₩69,619 | ₩69,860 | +0.29% | 203.6만 |
|---|
| 2026.05.19 | ₩69,632 | ₩69,686 | ₩69,572 | ₩69,632 | 0.00% | 143.2만 |
|---|
| 2026.05.18 | ₩69,793 | ₩69,820 | ₩69,686 | ₩69,739 | -0.08% | 181.6만 |
|---|
| 2026.05.15 | ₩69,900 | ₩69,900 | ₩69,806 | ₩69,833 | -0.10% | 240.5만 |
|---|
| 2026.05.14 | ₩70,088 | ₩70,115 | ₩70,021 | ₩70,021 | -0.10% | 189.4만 |
|---|
| 2026.05.13 | ₩70,008 | ₩70,075 | ₩69,981 | ₩70,075 | +0.10% | 157.5만 |
|---|
| 2026.05.12 | ₩70,048 | ₩70,075 | ₩69,981 | ₩70,061 | +0.02% | 592.9만 |
|---|
| 2026.05.11 | ₩70,222 | ₩70,236 | ₩70,155 | ₩70,155 | -0.10% | 130.7만 |
|---|
| 2026.05.08 | ₩70,195 | ₩70,236 | ₩70,168 | ₩70,222 | +0.04% | 146.7만 |
|---|
| 2026.05.07 | ₩70,249 | ₩70,262 | ₩70,054 | ₩70,088 | -0.23% | 149.7만 |
|---|
| 2026.05.06 | ₩70,075 | ₩70,148 | ₩70,034 | ₩70,128 | +0.08% | 183.9만 |
|---|
| 2026.05.05 | ₩69,833 | ₩69,900 | ₩69,806 | ₩69,873 | +0.06% | 160.2만 |
|---|
| 2026.05.04 | ₩69,940 | ₩69,940 | ₩69,739 | ₩69,833 | -0.15% | 218만 |
|---|
| 2026.05.01 | ₩69,940 | ₩70,034 | ₩69,927 | ₩69,940 | 0.00% | 237.7만 |
|---|
| 2026.04.30 | ₩70,101 | ₩70,195 | ₩70,048 | ₩70,155 | +0.08% | 161.9만 |
|---|
| 2026.04.29 | ₩70,168 | ₩70,182 | ₩70,001 | ₩70,061 | -0.15% | 155.1만 |
|---|
| 2026.04.28 | ₩70,222 | ₩70,289 | ₩70,222 | ₩70,222 | 0.00% | 166.2만 |
|---|
| 2026.04.27 | ₩70,343 | ₩70,410 | ₩70,303 | ₩70,370 | +0.04% | 143.8만 |
|---|
| 2026.04.24 | ₩70,276 | ₩70,410 | ₩70,229 | ₩70,370 | +0.13% | 160.8만 |
|---|
| 2026.04.23 | ₩70,383 | ₩70,396 | ₩70,209 | ₩70,289 | -0.13% | 169만 |
|---|
| 2026.04.22 | ₩70,437 | ₩70,437 | ₩70,329 | ₩70,383 | -0.08% | 175.9만 |
|---|
| 2026.04.21 | ₩70,477 | ₩70,504 | ₩70,303 | ₩70,316 | -0.23% | 163.3만 |
|---|
| 2026.04.20 | ₩70,531 | ₩70,584 | ₩70,463 | ₩70,504 | -0.04% | 133.1만 |
|---|
| 2026.04.17 | ₩70,531 | ₩70,584 | ₩70,423 | ₩70,423 | -0.15% | 182.2만 |
|---|
| 2026.04.16 | ₩70,316 | ₩70,329 | ₩70,249 | ₩70,289 | -0.04% | 290.3만 |
|---|
| 2026.04.15 | ₩70,262 | ₩70,289 | ₩70,215 | ₩70,276 | +0.02% | 151.9만 |
|---|
| 2026.04.14 | ₩70,142 | ₩70,262 | ₩70,075 | ₩70,222 | +0.11% | 208.5만 |
|---|
| 2026.04.13 | ₩69,954 | ₩70,088 | ₩69,927 | ₩70,061 | +0.15% | 144.5만 |
|---|
| 2026.04.10 | ₩70,101 | ₩70,101 | ₩69,967 | ₩70,008 | -0.13% | 132.9만 |
|---|
| 2026.04.09 | ₩69,954 | ₩70,109 | ₩69,900 | ₩70,021 | +0.10% | 167.2만 |
|---|
| 2026.04.08 | ₩70,048 | ₩70,052 | ₩69,873 | ₩69,914 | -0.19% | 221만 |
|---|
| 2026.04.07 | ₩69,619 | ₩69,659 | ₩69,444 | ₩69,632 | +0.02% | 275.3만 |
|---|
| 2026.04.06 | ₩69,592 | ₩69,645 | ₩69,578 | ₩69,619 | +0.04% | 144.4만 |
|---|
| 2026.04.02 | ₩69,444 | ₩69,699 | ₩69,444 | ₩69,619 | +0.25% | 141.4만 |
|---|
| 2026.04.01 | ₩69,525 | ₩69,561 | ₩69,464 | ₩69,525 | 0.00% | 335만 |
|---|
| 2026.03.31 | ₩69,552 | ₩69,726 | ₩69,538 | ₩69,645 | +0.13% | 391.1만 |
|---|
| 2026.03.30 | ₩69,377 | ₩69,484 | ₩69,350 | ₩69,417 | +0.06% | 390.4만 |
|---|
| 2026.03.27 | ₩69,216 | ₩69,330 | ₩69,210 | ₩69,256 | +0.06% | 258.7만 |
|---|
| 2026.03.26 | ₩69,538 | ₩69,605 | ₩69,344 | ₩69,350 | -0.27% | 201.8만 |
|---|
| 2026.03.25 | ₩69,672 | ₩69,725 | ₩69,612 | ₩69,672 | 0.00% | 253만 |
|---|
| 2026.03.24 | ₩69,458 | ₩69,588 | ₩69,404 | ₩69,458 | 0.00% | 248.4만 |
|---|
| 2026.03.23 | ₩69,484 | ₩69,739 | ₩69,444 | ₩69,605 | +0.17% | 292.7만 |
|---|
| 2026.03.20 | ₩69,686 | ₩69,712 | ₩69,397 | ₩69,431 | -0.37% | 292.5만 |
|---|
| 2026.03.19 | ₩69,619 | ₩69,900 | ₩69,597 | ₩69,833 | +0.31% | 464.6만 |
|---|
| 2026.03.18 | ₩70,021 | ₩70,046 | ₩69,820 | ₩69,820 | -0.29% | 205.9만 |
|---|
| 2026.03.17 | ₩70,061 | ₩70,115 | ₩70,008 | ₩70,021 | -0.06% | 268.1만 |
|---|
| 2026.03.16 | ₩69,900 | ₩69,967 | ₩69,860 | ₩69,927 | +0.04% | 299.6만 |
|---|
| 2026.03.13 | ₩69,900 | ₩69,954 | ₩69,712 | ₩69,766 | -0.19% | 410.8만 |
|---|
| 2026.03.12 | ₩70,021 | ₩70,034 | ₩69,847 | ₩69,927 | -0.13% | 1819.7만 |
|---|
| 2026.03.11 | ₩70,343 | ₩70,376 | ₩70,236 | ₩70,289 | -0.08% | 182.6만 |
|---|
| 2026.03.10 | ₩70,423 | ₩70,598 | ₩70,396 | ₩70,423 | 0.00% | 171.5만 |
|---|
| 2026.03.09 | ₩70,128 | ₩70,457 | ₩70,105 | ₩70,437 | +0.44% | 202.7만 |
|---|
| 2026.03.06 | ₩70,303 | ₩70,473 | ₩70,229 | ₩70,370 | +0.10% | 222.2만 |
|---|
| 2026.03.05 | ₩70,624 | ₩70,665 | ₩70,508 | ₩70,571 | -0.08% | 255.8만 |
|---|
| 2026.03.04 | ₩70,772 | ₩70,772 | ₩70,705 | ₩70,732 | -0.06% | 164.9만 |
|---|
| 2026.03.03 | ₩70,638 | ₩70,919 | ₩70,611 | ₩70,852 | +0.30% | 211.1만 |
|---|
| 2026.03.02 | ₩71,000 | ₩71,027 | ₩70,933 | ₩71,027 | +0.04% | 373.1만 |
|---|
| 2026.02.27 | ₩71,429 | ₩71,469 | ₩71,416 | ₩71,429 | 0.00% | 158.5만 |
|---|
| 2026.02.26 | ₩71,429 | ₩71,456 | ₩71,402 | ₩71,456 | +0.04% | 143.9만 |
|---|
| 2026.02.25 | ₩71,375 | ₩71,416 | ₩71,362 | ₩71,402 | +0.04% | 174.6만 |
|---|
| 2026.02.24 | ₩71,375 | ₩71,402 | ₩71,335 | ₩71,389 | +0.02% | 299.1만 |
|---|
| 2026.02.23 | ₩71,362 | ₩71,416 | ₩71,349 | ₩71,402 | +0.06% | 167.9만 |
|---|
| 2026.02.20 | ₩71,295 | ₩71,335 | ₩71,282 | ₩71,322 | +0.04% | 132.5만 |
|---|
| 2026.02.19 | ₩71,282 | ₩71,335 | ₩71,261 | ₩71,335 | +0.08% | 161.1만 |
|---|
| 2026.02.18 | ₩71,282 | ₩71,349 | ₩71,282 | ₩71,295 | +0.02% | 336.6만 |
|---|
| 2026.02.17 | ₩71,295 | ₩71,335 | ₩71,287 | ₩71,335 | +0.06% | 175.8만 |
|---|
| 2026.02.13 | ₩71,282 | ₩71,322 | ₩71,260 | ₩71,308 | +0.04% | 151.4만 |
|---|
| 2026.02.12 | ₩71,174 | ₩71,228 | ₩71,161 | ₩71,228 | +0.08% | 181.7만 |
|---|
| 2026.02.11 | ₩71,147 | ₩71,188 | ₩71,121 | ₩71,161 | +0.02% | 412.9만 |
|---|
| 2026.02.10 | ₩71,161 | ₩71,215 | ₩71,161 | ₩71,188 | +0.04% | 198.2만 |
|---|
| 2026.02.09 | ₩71,054 | ₩71,094 | ₩71,040 | ₩71,067 | +0.02% | 182.7만 |
|---|
| 2026.02.06 | ₩71,000 | ₩71,054 | ₩70,973 | ₩71,040 | +0.06% | 218.4만 |
|---|
| 2026.02.05 | ₩70,933 | ₩70,987 | ₩70,919 | ₩70,987 | +0.08% | 196.8만 |
|---|
| 2026.02.04 | ₩70,933 | ₩70,966 | ₩70,893 | ₩70,893 | -0.06% | 223.9만 |
|---|
| 2026.02.03 | ₩70,919 | ₩70,946 | ₩70,879 | ₩70,906 | -0.02% | 225.6만 |
|---|
| 2026.02.02 | ₩70,946 | ₩71,000 | ₩70,906 | ₩70,946 | 0.00% | 167만 |
|---|
| 2026.01.30 | ₩71,241 | ₩71,282 | ₩71,201 | ₩71,255 | +0.02% | 159.2만 |
|---|
| 2026.01.29 | ₩71,174 | ₩71,268 | ₩71,174 | ₩71,241 | +0.09% | 160.6만 |
|---|
| 2026.01.28 | ₩71,241 | ₩71,255 | ₩71,178 | ₩71,228 | -0.02% | 153.1만 |
|---|
| 2026.01.27 | ₩71,188 | ₩71,241 | ₩71,188 | ₩71,215 | +0.04% | 234.9만 |
|---|
| 2026.01.26 | ₩71,161 | ₩71,188 | ₩71,125 | ₩71,161 | 0.00% | 155.4만 |
|---|
| 2026.01.23 | ₩71,067 | ₩71,094 | ₩71,027 | ₩71,094 | +0.04% | 187.5만 |
|---|
| 2026.01.22 | ₩71,013 | ₩71,067 | ₩70,987 | ₩71,013 | 0.00% | 166.5만 |
|---|
| 2026.01.21 | ₩70,919 | ₩71,027 | ₩70,906 | ₩71,013 | +0.13% | 218.8만 |
|---|
| 2026.01.20 | ₩70,960 | ₩70,960 | ₩70,839 | ₩70,866 | -0.13% | 220.2만 |
|---|
| 2026.01.16 | ₩71,054 | ₩71,067 | ₩70,973 | ₩71,040 | -0.02% | 208.6만 |
|---|
| 2026.01.15 | ₩71,121 | ₩71,139 | ₩71,067 | ₩71,094 | -0.04% | 537.2만 |
|---|
| 2026.01.14 | ₩71,040 | ₩71,147 | ₩71,040 | ₩71,121 | +0.11% | 175.9만 |
|---|
| 2026.01.13 | ₩71,040 | ₩71,080 | ₩71,013 | ₩71,040 | 0.00% | 192.6만 |
|---|
| 2026.01.12 | ₩71,000 | ₩71,040 | ₩70,973 | ₩71,013 | +0.02% | 133.5만 |
|---|
| 2026.01.09 | ₩70,987 | ₩71,020 | ₩70,972 | ₩71,000 | +0.02% | 182.3만 |
|---|
| 2026.01.08 | ₩70,933 | ₩70,933 | ₩70,893 | ₩70,906 | -0.04% | 231.2만 |
|---|
| 2026.01.07 | ₩71,000 | ₩71,013 | ₩70,933 | ₩70,946 | -0.08% | 166.6만 |
|---|
| 2026.01.06 | ₩70,906 | ₩70,946 | ₩70,879 | ₩70,946 | +0.06% | 362.1만 |
|---|
| 2026.01.05 | ₩70,852 | ₩70,893 | ₩70,822 | ₩70,879 | +0.04% | 349.2만 |
|---|
| 2026.01.02 | ₩70,826 | ₩70,839 | ₩70,745 | ₩70,785 | -0.06% | 141.4만 |
|---|
| 2025.12.31 | ₩70,812 | ₩70,839 | ₩70,772 | ₩70,772 | -0.06% | 118.9만 |
|---|
| 2025.12.30 | ₩70,799 | ₩70,826 | ₩70,759 | ₩70,826 | +0.04% | 155.5만 |
|---|
| 2025.12.29 | ₩70,772 | ₩70,812 | ₩70,772 | ₩70,785 | +0.02% | 105.2만 |
|---|
| 2025.12.26 | ₩70,785 | ₩70,799 | ₩70,745 | ₩70,759 | -0.04% | 114.9만 |
|---|
| 2025.12.24 | ₩70,665 | ₩70,745 | ₩70,655 | ₩70,745 | +0.11% | 127.8만 |
|---|
| 2025.12.23 | ₩70,557 | ₩70,624 | ₩70,544 | ₩70,624 | +0.10% | 166.5만 |
|---|
| 2025.12.22 | ₩70,624 | ₩70,638 | ₩70,571 | ₩70,611 | -0.02% | 165.7만 |
|---|
| 2025.12.19 | ₩70,651 | ₩70,665 | ₩70,598 | ₩70,611 | -0.06% | 139.9만 |
|---|
| 2025.12.18 | ₩71,188 | ₩71,201 | ₩71,107 | ₩71,174 | -0.02% | 270.1만 |
|---|
| 2025.12.17 | ₩71,094 | ₩71,107 | ₩71,054 | ₩71,107 | +0.02% | 374만 |
|---|
| 2025.12.16 | ₩71,000 | ₩71,067 | ₩70,973 | ₩71,054 | +0.08% | 181.5만 |
|---|
| 2025.12.15 | ₩71,027 | ₩71,040 | ₩70,965 | ₩71,000 | -0.04% | 144.3만 |
|---|
| 2025.12.12 | ₩71,027 | ₩71,040 | ₩70,960 | ₩70,973 | -0.08% | 214.9만 |
|---|
| 2025.12.11 | ₩71,094 | ₩71,094 | ₩71,013 | ₩71,027 | -0.09% | 166.6만 |
|---|
| 2025.12.10 | ₩70,866 | ₩71,027 | ₩70,852 | ₩71,013 | +0.21% | 281.7만 |
|---|
| 2025.12.09 | ₩70,946 | ₩70,960 | ₩70,866 | ₩70,893 | -0.08% | 209.7만 |
|---|
| 2025.12.08 | ₩71,000 | ₩71,013 | ₩70,893 | ₩70,933 | -0.09% | 165.8만 |
|---|
| 2025.12.05 | ₩71,067 | ₩71,080 | ₩71,000 | ₩71,040 | -0.04% | 186.7만 |
|---|
| 2025.12.04 | ₩71,094 | ₩71,107 | ₩71,040 | ₩71,067 | -0.04% | 155.1만 |
|---|
| 2025.12.03 | ₩71,067 | ₩71,121 | ₩71,040 | ₩71,121 | +0.08% | 173.8만 |
|---|
| 2025.12.02 | ₩70,973 | ₩71,040 | ₩70,946 | ₩71,013 | +0.06% | 154.3만 |
|---|
| 2025.12.01 | ₩71,107 | ₩71,134 | ₩70,960 | ₩70,973 | -0.19% | 139.4만 |
|---|
| 2025.11.28 | ₩71,617 | ₩71,644 | ₩71,550 | ₩71,563 | -0.07% | 79.7만 |
|---|
| 2025.11.26 | ₩71,496 | ₩71,550 | ₩71,443 | ₩71,550 | +0.08% | 169만 |
|---|
| 2025.11.25 | ₩71,362 | ₩71,496 | ₩71,362 | ₩71,483 | +0.17% | 168.7만 |
|---|
| 2025.11.24 | ₩71,282 | ₩71,335 | ₩71,282 | ₩71,335 | +0.08% | 109.6만 |
|---|
| 2025.11.21 | ₩71,215 | ₩71,282 | ₩71,188 | ₩71,282 | +0.09% | 185.3만 |
|---|
| 2025.11.20 | ₩71,188 | ₩71,228 | ₩71,080 | ₩71,080 | -0.15% | 153.6만 |
|---|
| 2025.11.19 | ₩71,134 | ₩71,161 | ₩71,080 | ₩71,080 | -0.08% | 187.7만 |
|---|
| 2025.11.18 | ₩71,080 | ₩71,134 | ₩71,040 | ₩71,067 | -0.02% | 172.3만 |
|---|
| 2025.11.17 | ₩71,121 | ₩71,157 | ₩71,040 | ₩71,067 | -0.08% | 149.2만 |
|---|
| 2025.11.14 | ₩71,147 | ₩71,174 | ₩71,101 | ₩71,134 | -0.02% | 132.5만 |
|---|
| 2025.11.13 | ₩71,255 | ₩71,288 | ₩71,161 | ₩71,174 | -0.11% | 200.8만 |
|---|
| 2025.11.12 | ₩71,349 | ₩71,375 | ₩71,295 | ₩71,335 | -0.02% | 153.5만 |
|---|
| 2025.11.11 | ₩71,308 | ₩71,362 | ₩71,282 | ₩71,362 | +0.08% | 118.9만 |
|---|
| 2025.11.10 | ₩71,201 | ₩71,241 | ₩71,174 | ₩71,241 | +0.06% | 148.8만 |
|---|
| 2025.11.07 | ₩71,107 | ₩71,188 | ₩71,080 | ₩71,174 | +0.09% | 199.5만 |
|---|
| 2025.11.06 | ₩71,134 | ₩71,147 | ₩71,080 | ₩71,134 | 0.00% | 123.9만 |
|---|
| 2025.11.05 | ₩71,201 | ₩71,201 | ₩71,027 | ₩71,067 | -0.19% | 186.8만 |
|---|
| 2025.11.04 | ₩71,054 | ₩71,147 | ₩70,893 | ₩71,121 | +0.09% | 185.7만 |
|---|
| 2025.11.03 | ₩71,161 | ₩71,161 | ₩71,013 | ₩71,094 | -0.09% | 179.6만 |
|---|
| 2025.10.31 | ₩71,483 | ₩71,510 | ₩71,429 | ₩71,429 | -0.08% | 158.4만 |
|---|
| 2025.10.30 | ₩71,416 | ₩71,523 | ₩71,375 | ₩71,456 | +0.06% | 207만 |
|---|
| 2025.10.29 | ₩71,764 | ₩71,764 | ₩71,530 | ₩71,550 | -0.30% | 190.8만 |
|---|
| 2025.10.28 | ₩71,738 | ₩71,764 | ₩71,697 | ₩71,751 | +0.02% | 182.7만 |
|---|
| 2025.10.27 | ₩71,671 | ₩71,751 | ₩71,630 | ₩71,751 | +0.11% | 245.4만 |
|---|
| 2025.10.24 | ₩71,617 | ₩71,644 | ₩71,563 | ₩71,644 | +0.04% | 150.9만 |
|---|
| 2025.10.23 | ₩71,550 | ₩71,577 | ₩71,483 | ₩71,550 | 0.00% | 124.7만 |
|---|
| 2025.10.22 | ₩71,577 | ₩71,577 | ₩71,510 | ₩71,577 | 0.00% | 131.7만 |
|---|
| 2025.10.21 | ₩71,603 | ₩71,617 | ₩71,536 | ₩71,563 | -0.06% | 162.3만 |
|---|
| 2025.10.20 | ₩71,469 | ₩71,510 | ₩71,389 | ₩71,496 | +0.04% | 231만 |
|---|
| 2025.10.17 | ₩71,416 | ₩71,443 | ₩71,295 | ₩71,389 | -0.04% | 171.9만 |
|---|
| 2025.10.16 | ₩71,322 | ₩71,429 | ₩71,322 | ₩71,402 | +0.11% | 232.8만 |
|---|
| 2025.10.15 | ₩71,349 | ₩71,389 | ₩71,241 | ₩71,322 | -0.04% | 228.8만 |
|---|
| 2025.10.14 | ₩71,147 | ₩71,295 | ₩71,080 | ₩71,255 | +0.15% | 174.8만 |
|---|
| 2025.10.13 | ₩71,040 | ₩71,161 | ₩71,013 | ₩71,161 | +0.17% | 103.6만 |
|---|
| 2025.10.10 | ₩71,080 | ₩71,121 | ₩70,946 | ₩70,946 | -0.19% | 183.4만 |
|---|