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 | ₩67,839 | ₩67,866 | ₩67,786 | ₩67,853 | +0.02% | 180.9만 |
| 2026.10.08 | ₩67,746 | ₩67,826 | ₩67,681 | ₩67,799 | +0.08% | 366만 |
| 2026.10.07 | ₩67,719 | ₩67,866 | ₩67,705 | ₩67,853 | +0.20% | 404.6만 |
| 2026.10.06 | ₩67,866 | ₩67,913 | ₩67,799 | ₩67,879 | +0.02% | 652.7만 |
| 2026.10.05 | ₩67,598 | ₩67,732 | ₩67,598 | ₩67,719 | +0.18% | 292.1만 |
| 2026.10.02 | ₩67,746 | ₩67,812 | ₩67,638 | ₩67,692 | -0.08% | 246.8만 |
| 2026.10.01 | ₩67,866 | ₩67,866 | ₩67,505 | ₩67,679 | -0.28% | 275.8만 |
| 2026.09.30 | ₩68,067 | ₩68,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,986 |
| -0.12% |
| 253.8만 |
| 2026.09.29 | ₩68,080 | ₩68,094 | ₩67,962 | ₩68,040 | -0.06% | 219.6만 |
|---|
| 2026.09.28 | ₩68,120 | ₩68,174 | ₩68,033 | ₩68,120 | 0.00% | 214.6만 |
|---|
| 2026.09.25 | ₩68,254 | ₩68,294 | ₩68,187 | ₩68,281 | +0.04% | 401만 |
|---|
| 2026.09.24 | ₩68,348 | ₩68,415 | ₩68,227 | ₩68,268 | -0.12% | 352.5만 |
|---|
| 2026.09.23 | ₩68,736 | ₩68,749 | ₩68,407 | ₩68,468 | -0.39% | 320.3만 |
|---|
| 2026.09.22 | ₩68,790 | ₩68,843 | ₩68,736 | ₩68,803 | +0.02% | 220.6만 |
|---|
| 2026.09.21 | ₩68,696 | ₩68,776 | ₩68,642 | ₩68,723 | +0.04% | 388.8만 |
|---|
| 2026.09.18 | ₩68,696 | ₩68,709 | ₩68,562 | ₩68,602 | -0.14% | 155만 |
|---|
| 2026.09.17 | ₩68,696 | ₩68,736 | ₩68,669 | ₩68,696 | 0.00% | 182.9만 |
|---|
| 2026.09.16 | ₩68,549 | ₩68,662 | ₩68,486 | ₩68,522 | -0.04% | 280.3만 |
|---|
| 2026.09.15 | ₩68,522 | ₩68,522 | ₩68,462 | ₩68,482 | -0.06% | 173.6만 |
|---|
| 2026.09.14 | ₩68,522 | ₩68,602 | ₩68,448 | ₩68,549 | +0.04% | 159.2만 |
|---|
| 2026.09.11 | ₩68,709 | ₩68,747 | ₩68,616 | ₩68,642 | -0.10% | 183만 |
|---|
| 2026.09.10 | ₩68,803 | ₩68,816 | ₩68,669 | ₩68,696 | -0.16% | 208.3만 |
|---|
| 2026.09.09 | ₩69,017 | ₩69,071 | ₩68,964 | ₩68,977 | -0.06% | 163.1만 |
|---|
| 2026.09.08 | ₩69,178 | ₩69,189 | ₩69,084 | ₩69,084 | -0.14% | 141.3만 |
|---|
| 2026.09.04 | ₩69,191 | ₩69,218 | ₩69,138 | ₩69,178 | -0.02% | 162.4만 |
|---|
| 2026.09.03 | ₩69,178 | ₩69,205 | ₩69,097 | ₩69,138 | -0.06% | 162.4만 |
|---|
| 2026.09.02 | ₩69,017 | ₩69,057 | ₩68,996 | ₩69,031 | +0.02% | 179.4만 |
|---|
| 2026.09.01 | ₩69,097 | ₩69,134 | ₩68,990 | ₩69,017 | -0.12% | 234.5만 |
|---|
| 2026.08.31 | ₩69,539 | ₩69,566 | ₩69,499 | ₩69,539 | 0.00% | 228.2만 |
|---|
| 2026.08.28 | ₩69,686 | ₩69,713 | ₩69,539 | ₩69,553 | -0.19% | 436.8만 |
|---|
| 2026.08.27 | ₩69,780 | ₩69,807 | ₩69,686 | ₩69,700 | -0.12% | 321.2만 |
|---|
| 2026.08.26 | ₩69,794 | ₩69,794 | ₩69,753 | ₩69,794 | 0.00% | 128.9만 |
|---|
| 2026.08.25 | ₩69,727 | ₩69,807 | ₩69,686 | ₩69,794 | +0.10% | 153.4만 |
|---|
| 2026.08.24 | ₩69,646 | ₩69,686 | ₩69,606 | ₩69,633 | -0.02% | 223.4만 |
|---|
| 2026.08.21 | ₩69,620 | ₩69,646 | ₩69,566 | ₩69,606 | -0.02% | 180.8만 |
|---|
| 2026.08.20 | ₩69,620 | ₩69,620 | ₩69,566 | ₩69,606 | -0.02% | 134.5만 |
|---|
| 2026.08.19 | ₩69,646 | ₩69,700 | ₩69,579 | ₩69,673 | +0.04% | 452.2만 |
|---|
| 2026.08.18 | ₩69,553 | ₩69,606 | ₩69,526 | ₩69,553 | 0.00% | 212.9만 |
|---|
| 2026.08.17 | ₩69,660 | ₩69,686 | ₩69,566 | ₩69,566 | -0.13% | 103.1만 |
|---|
| 2026.08.14 | ₩69,740 | ₩69,767 | ₩69,660 | ₩69,686 | -0.08% | 130.6만 |
|---|
| 2026.08.13 | ₩69,646 | ₩69,727 | ₩69,633 | ₩69,727 | +0.12% | 164.7만 |
|---|
| 2026.08.12 | ₩69,660 | ₩69,660 | ₩69,566 | ₩69,593 | -0.10% | 533.7만 |
|---|
| 2026.08.11 | ₩69,606 | ₩69,633 | ₩69,553 | ₩69,579 | -0.04% | 138.4만 |
|---|
| 2026.08.10 | ₩69,660 | ₩69,660 | ₩69,559 | ₩69,579 | -0.12% | 140.3만 |
|---|
| 2026.08.07 | ₩69,660 | ₩69,686 | ₩69,620 | ₩69,686 | +0.04% | 126.1만 |
|---|
| 2026.08.06 | ₩69,593 | ₩69,633 | ₩69,531 | ₩69,553 | -0.06% | 165.6만 |
|---|
| 2026.08.05 | ₩69,606 | ₩69,628 | ₩69,566 | ₩69,579 | -0.04% | 148.8만 |
|---|
| 2026.08.04 | ₩69,526 | ₩69,593 | ₩69,499 | ₩69,579 | +0.08% | 150.6만 |
|---|
| 2026.08.03 | ₩69,352 | ₩69,419 | ₩69,352 | ₩69,405 | +0.08% | 167.8만 |
|---|
| 2026.07.31 | ₩69,673 | ₩69,673 | ₩69,559 | ₩69,593 | -0.12% | 160.3만 |
|---|
| 2026.07.30 | ₩69,593 | ₩69,673 | ₩69,573 | ₩69,646 | +0.08% | 120.4만 |
|---|
| 2026.07.29 | ₩69,553 | ₩69,646 | ₩69,472 | ₩69,499 | -0.08% | 117.6만 |
|---|
| 2026.07.28 | ₩69,526 | ₩69,593 | ₩69,499 | ₩69,579 | +0.08% | 113.7만 |
|---|
| 2026.07.27 | ₩69,486 | ₩69,508 | ₩69,419 | ₩69,459 | -0.04% | 141.3만 |
|---|
| 2026.07.24 | ₩69,352 | ₩69,419 | ₩69,338 | ₩69,352 | 0.00% | 130.5만 |
|---|
| 2026.07.23 | ₩69,405 | ₩69,459 | ₩69,338 | ₩69,419 | +0.02% | 146.9만 |
|---|
| 2026.07.22 | ₩69,606 | ₩69,633 | ₩69,539 | ₩69,553 | -0.08% | 120.9만 |
|---|
| 2026.07.21 | ₩69,713 | ₩69,716 | ₩69,613 | ₩69,660 | -0.08% | 155.5만 |
|---|
| 2026.07.20 | ₩69,794 | ₩69,794 | ₩69,686 | ₩69,686 | -0.15% | 143.3만 |
|---|
| 2026.07.17 | ₩69,794 | ₩69,834 | ₩69,780 | ₩69,794 | 0.00% | 137.9만 |
|---|
| 2026.07.16 | ₩69,820 | ₩69,860 | ₩69,807 | ₩69,834 | +0.02% | 136.9만 |
|---|
| 2026.07.15 | ₩69,767 | ₩69,901 | ₩69,753 | ₩69,874 | +0.15% | 230만 |
|---|
| 2026.07.14 | ₩69,633 | ₩69,700 | ₩69,593 | ₩69,633 | 0.00% | 138.8만 |
|---|
| 2026.07.13 | ₩69,767 | ₩69,792 | ₩69,566 | ₩69,606 | -0.23% | 262.4만 |
|---|
| 2026.07.10 | ₩69,847 | ₩69,860 | ₩69,795 | ₩69,847 | 0.00% | 124.6만 |
|---|
| 2026.07.09 | ₩69,727 | ₩69,860 | ₩69,713 | ₩69,753 | +0.04% | 132.1만 |
|---|
| 2026.07.08 | ₩69,727 | ₩69,753 | ₩69,620 | ₩69,727 | 0.00% | 162.4만 |
|---|
| 2026.07.07 | ₩69,954 | ₩69,968 | ₩69,834 | ₩69,874 | -0.11% | 144.6만 |
|---|
| 2026.07.06 | ₩69,860 | ₩69,954 | ₩69,860 | ₩69,941 | +0.11% | 120.4만 |
|---|
| 2026.07.02 | ₩69,807 | ₩69,847 | ₩69,753 | ₩69,780 | -0.04% | 143만 |
|---|
| 2026.07.01 | ₩69,767 | ₩69,834 | ₩69,727 | ₩69,767 | 0.00% | 150.2만 |
|---|
| 2026.06.30 | ₩70,209 | ₩70,222 | ₩70,061 | ₩70,061 | -0.21% | 346.7만 |
|---|
| 2026.06.29 | ₩70,168 | ₩70,195 | ₩70,128 | ₩70,195 | +0.04% | 110.7만 |
|---|
| 2026.06.26 | ₩70,128 | ₩70,182 | ₩70,115 | ₩70,115 | -0.02% | 115.8만 |
|---|
| 2026.06.25 | ₩70,155 | ₩70,182 | ₩70,115 | ₩70,128 | -0.04% | 121.1만 |
|---|
| 2026.06.24 | ₩70,075 | ₩70,108 | ₩70,048 | ₩70,048 | -0.04% | 168.2만 |
|---|
| 2026.06.23 | ₩70,008 | ₩70,061 | ₩69,994 | ₩70,021 | +0.02% | 150.4만 |
|---|
| 2026.06.22 | ₩69,974 | ₩70,008 | ₩69,954 | ₩69,981 | +0.01% | 170.1만 |
|---|
| 2026.06.18 | ₩69,968 | ₩70,035 | ₩69,968 | ₩69,994 | +0.04% | 163만 |
|---|
| 2026.06.17 | ₩70,142 | ₩70,168 | ₩69,947 | ₩69,981 | -0.23% | 232.2만 |
|---|
| 2026.06.16 | ₩70,075 | ₩70,115 | ₩70,061 | ₩70,088 | +0.02% | 166.6만 |
|---|
| 2026.06.15 | ₩70,048 | ₩70,088 | ₩69,981 | ₩70,021 | -0.04% | 168.2만 |
|---|
| 2026.06.12 | ₩69,981 | ₩70,008 | ₩69,800 | ₩69,914 | -0.10% | 250.7만 |
|---|
| 2026.06.11 | ₩69,620 | ₩69,860 | ₩69,606 | ₩69,820 | +0.29% | 197.5만 |
|---|
| 2026.06.10 | ₩69,686 | ₩69,713 | ₩69,606 | ₩69,606 | -0.12% | 158.1만 |
|---|
| 2026.06.09 | ₩69,660 | ₩69,707 | ₩69,539 | ₩69,660 | 0.00% | 163.5만 |
|---|
| 2026.06.08 | ₩69,620 | ₩69,633 | ₩69,512 | ₩69,553 | -0.10% | 191.2만 |
|---|
| 2026.06.05 | ₩69,713 | ₩69,740 | ₩69,599 | ₩69,633 | -0.12% | 189.1만 |
|---|
| 2026.06.04 | ₩69,767 | ₩69,807 | ₩69,753 | ₩69,767 | 0.00% | 173.9만 |
|---|
| 2026.06.03 | ₩69,780 | ₩69,820 | ₩69,720 | ₩69,753 | -0.04% | 219.5만 |
|---|
| 2026.06.02 | ₩69,820 | ₩69,847 | ₩69,787 | ₩69,834 | +0.02% | 168.1만 |
|---|
| 2026.06.01 | ₩69,753 | ₩69,807 | ₩69,673 | ₩69,767 | +0.02% | 235.3만 |
|---|
| 2026.05.29 | ₩70,101 | ₩70,168 | ₩70,061 | ₩70,101 | 0.00% | 572.6만 |
|---|
| 2026.05.28 | ₩69,941 | ₩70,045 | ₩69,894 | ₩70,008 | +0.10% | 3506.3만 |
|---|
| 2026.05.27 | ₩70,088 | ₩70,115 | ₩70,041 | ₩70,075 | -0.02% | 170.4만 |
|---|
| 2026.05.26 | ₩70,008 | ₩70,048 | ₩69,954 | ₩69,968 | -0.06% | 206.1만 |
|---|
| 2026.05.22 | ₩69,927 | ₩69,939 | ₩69,814 | ₩69,860 | -0.10% | 159만 |
|---|
| 2026.05.21 | ₩69,727 | ₩69,834 | ₩69,654 | ₩69,834 | +0.15% | 161.5만 |
|---|
| 2026.05.20 | ₩69,526 | ₩69,753 | ₩69,486 | ₩69,727 | +0.29% | 203.6만 |
|---|
| 2026.05.19 | ₩69,499 | ₩69,553 | ₩69,439 | ₩69,499 | 0.00% | 143.2만 |
|---|
| 2026.05.18 | ₩69,660 | ₩69,686 | ₩69,553 | ₩69,606 | -0.08% | 181.6만 |
|---|
| 2026.05.15 | ₩69,767 | ₩69,767 | ₩69,673 | ₩69,700 | -0.10% | 240.5만 |
|---|
| 2026.05.14 | ₩69,954 | ₩69,981 | ₩69,887 | ₩69,887 | -0.10% | 189.4만 |
|---|
| 2026.05.13 | ₩69,874 | ₩69,941 | ₩69,847 | ₩69,941 | +0.10% | 157.5만 |
|---|
| 2026.05.12 | ₩69,914 | ₩69,941 | ₩69,847 | ₩69,927 | +0.02% | 592.9만 |
|---|
| 2026.05.11 | ₩70,088 | ₩70,101 | ₩70,021 | ₩70,021 | -0.10% | 130.7만 |
|---|
| 2026.05.08 | ₩70,061 | ₩70,101 | ₩70,035 | ₩70,088 | +0.04% | 146.7만 |
|---|
| 2026.05.07 | ₩70,115 | ₩70,128 | ₩69,921 | ₩69,954 | -0.23% | 149.7만 |
|---|
| 2026.05.06 | ₩69,941 | ₩70,014 | ₩69,901 | ₩69,994 | +0.08% | 183.9만 |
|---|
| 2026.05.05 | ₩69,700 | ₩69,767 | ₩69,673 | ₩69,740 | +0.06% | 160.2만 |
|---|
| 2026.05.04 | ₩69,807 | ₩69,807 | ₩69,606 | ₩69,700 | -0.15% | 218만 |
|---|
| 2026.05.01 | ₩69,807 | ₩69,901 | ₩69,794 | ₩69,807 | 0.00% | 237.7만 |
|---|
| 2026.04.30 | ₩69,968 | ₩70,061 | ₩69,914 | ₩70,021 | +0.08% | 161.9만 |
|---|
| 2026.04.29 | ₩70,035 | ₩70,048 | ₩69,867 | ₩69,927 | -0.15% | 155.1만 |
|---|
| 2026.04.28 | ₩70,088 | ₩70,155 | ₩70,088 | ₩70,088 | 0.00% | 166.2만 |
|---|
| 2026.04.27 | ₩70,209 | ₩70,275 | ₩70,168 | ₩70,235 | +0.04% | 143.8만 |
|---|
| 2026.04.24 | ₩70,142 | ₩70,275 | ₩70,095 | ₩70,235 | +0.13% | 160.8만 |
|---|
| 2026.04.23 | ₩70,249 | ₩70,262 | ₩70,075 | ₩70,155 | -0.13% | 169만 |
|---|
| 2026.04.22 | ₩70,302 | ₩70,302 | ₩70,195 | ₩70,249 | -0.08% | 175.9만 |
|---|
| 2026.04.21 | ₩70,342 | ₩70,369 | ₩70,168 | ₩70,182 | -0.23% | 163.3만 |
|---|
| 2026.04.20 | ₩70,396 | ₩70,449 | ₩70,329 | ₩70,369 | -0.04% | 133.1만 |
|---|
| 2026.04.17 | ₩70,396 | ₩70,449 | ₩70,289 | ₩70,289 | -0.15% | 182.2만 |
|---|
| 2026.04.16 | ₩70,182 | ₩70,195 | ₩70,115 | ₩70,155 | -0.04% | 290.3만 |
|---|
| 2026.04.15 | ₩70,128 | ₩70,155 | ₩70,081 | ₩70,142 | +0.02% | 151.9만 |
|---|
| 2026.04.14 | ₩70,008 | ₩70,128 | ₩69,941 | ₩70,088 | +0.11% | 208.5만 |
|---|
| 2026.04.13 | ₩69,820 | ₩69,954 | ₩69,794 | ₩69,927 | +0.15% | 144.5만 |
|---|
| 2026.04.10 | ₩69,968 | ₩69,968 | ₩69,834 | ₩69,874 | -0.13% | 132.9만 |
|---|
| 2026.04.09 | ₩69,820 | ₩69,976 | ₩69,767 | ₩69,887 | +0.10% | 167.2만 |
|---|
| 2026.04.08 | ₩69,914 | ₩69,918 | ₩69,740 | ₩69,780 | -0.19% | 221만 |
|---|
| 2026.04.07 | ₩69,486 | ₩69,526 | ₩69,312 | ₩69,499 | +0.02% | 275.3만 |
|---|
| 2026.04.06 | ₩69,459 | ₩69,512 | ₩69,446 | ₩69,486 | +0.04% | 144.4만 |
|---|
| 2026.04.02 | ₩69,312 | ₩69,566 | ₩69,312 | ₩69,486 | +0.25% | 141.4만 |
|---|
| 2026.04.01 | ₩69,392 | ₩69,428 | ₩69,332 | ₩69,392 | 0.00% | 335만 |
|---|
| 2026.03.31 | ₩69,419 | ₩69,593 | ₩69,405 | ₩69,512 | +0.13% | 391.1만 |
|---|
| 2026.03.30 | ₩69,245 | ₩69,352 | ₩69,218 | ₩69,285 | +0.06% | 390.4만 |
|---|
| 2026.03.27 | ₩69,084 | ₩69,198 | ₩69,077 | ₩69,124 | +0.06% | 258.7만 |
|---|
| 2026.03.26 | ₩69,405 | ₩69,472 | ₩69,211 | ₩69,218 | -0.27% | 201.8만 |
|---|
| 2026.03.25 | ₩69,539 | ₩69,591 | ₩69,479 | ₩69,539 | 0.00% | 253만 |
|---|
| 2026.03.24 | ₩69,325 | ₩69,455 | ₩69,272 | ₩69,325 | 0.00% | 248.4만 |
|---|
| 2026.03.23 | ₩69,352 | ₩69,606 | ₩69,312 | ₩69,472 | +0.17% | 292.7만 |
|---|
| 2026.03.20 | ₩69,553 | ₩69,579 | ₩69,265 | ₩69,298 | -0.37% | 292.5만 |
|---|
| 2026.03.19 | ₩69,486 | ₩69,767 | ₩69,464 | ₩69,700 | +0.31% | 464.6만 |
|---|
| 2026.03.18 | ₩69,887 | ₩69,913 | ₩69,686 | ₩69,686 | -0.29% | 205.9만 |
|---|
| 2026.03.17 | ₩69,927 | ₩69,981 | ₩69,874 | ₩69,887 | -0.06% | 268.1만 |
|---|
| 2026.03.16 | ₩69,767 | ₩69,834 | ₩69,727 | ₩69,794 | +0.04% | 299.6만 |
|---|
| 2026.03.13 | ₩69,767 | ₩69,820 | ₩69,579 | ₩69,633 | -0.19% | 410.8만 |
|---|
| 2026.03.12 | ₩69,887 | ₩69,901 | ₩69,713 | ₩69,794 | -0.13% | 1819.7만 |
|---|
| 2026.03.11 | ₩70,209 | ₩70,242 | ₩70,101 | ₩70,155 | -0.08% | 182.6만 |
|---|
| 2026.03.10 | ₩70,289 | ₩70,463 | ₩70,262 | ₩70,289 | 0.00% | 171.5만 |
|---|
| 2026.03.09 | ₩69,994 | ₩70,322 | ₩69,972 | ₩70,302 | +0.44% | 202.7만 |
|---|
| 2026.03.06 | ₩70,168 | ₩70,338 | ₩70,095 | ₩70,235 | +0.10% | 222.2만 |
|---|
| 2026.03.05 | ₩70,490 | ₩70,530 | ₩70,373 | ₩70,436 | -0.08% | 255.8만 |
|---|
| 2026.03.04 | ₩70,637 | ₩70,637 | ₩70,570 | ₩70,597 | -0.06% | 164.9만 |
|---|
| 2026.03.03 | ₩70,503 | ₩70,784 | ₩70,476 | ₩70,717 | +0.30% | 211.1만 |
|---|
| 2026.03.02 | ₩70,864 | ₩70,891 | ₩70,797 | ₩70,891 | +0.04% | 373.1만 |
|---|
| 2026.02.27 | ₩71,293 | ₩71,333 | ₩71,279 | ₩71,293 | 0.00% | 158.5만 |
|---|
| 2026.02.26 | ₩71,293 | ₩71,320 | ₩71,266 | ₩71,320 | +0.04% | 143.9만 |
|---|
| 2026.02.25 | ₩71,239 | ₩71,279 | ₩71,226 | ₩71,266 | +0.04% | 174.6만 |
|---|
| 2026.02.24 | ₩71,239 | ₩71,266 | ₩71,199 | ₩71,253 | +0.02% | 299.1만 |
|---|
| 2026.02.23 | ₩71,226 | ₩71,279 | ₩71,212 | ₩71,266 | +0.06% | 167.9만 |
|---|
| 2026.02.20 | ₩71,159 | ₩71,199 | ₩71,146 | ₩71,186 | +0.04% | 132.5만 |
|---|
| 2026.02.19 | ₩71,146 | ₩71,199 | ₩71,125 | ₩71,199 | +0.08% | 161.1만 |
|---|
| 2026.02.18 | ₩71,146 | ₩71,212 | ₩71,146 | ₩71,159 | +0.02% | 336.6만 |
|---|
| 2026.02.17 | ₩71,159 | ₩71,199 | ₩71,151 | ₩71,199 | +0.06% | 175.8만 |
|---|
| 2026.02.13 | ₩71,146 | ₩71,186 | ₩71,124 | ₩71,172 | +0.04% | 151.4만 |
|---|
| 2026.02.12 | ₩71,038 | ₩71,092 | ₩71,025 | ₩71,092 | +0.08% | 181.7만 |
|---|
| 2026.02.11 | ₩71,012 | ₩71,052 | ₩70,985 | ₩71,025 | +0.02% | 412.9만 |
|---|
| 2026.02.10 | ₩71,025 | ₩71,079 | ₩71,025 | ₩71,052 | +0.04% | 198.2만 |
|---|
| 2026.02.09 | ₩70,918 | ₩70,958 | ₩70,905 | ₩70,931 | +0.02% | 182.7만 |
|---|
| 2026.02.06 | ₩70,864 | ₩70,918 | ₩70,838 | ₩70,905 | +0.06% | 218.4만 |
|---|
| 2026.02.05 | ₩70,797 | ₩70,851 | ₩70,784 | ₩70,851 | +0.08% | 196.8만 |
|---|
| 2026.02.04 | ₩70,797 | ₩70,831 | ₩70,757 | ₩70,757 | -0.06% | 223.9만 |
|---|
| 2026.02.03 | ₩70,784 | ₩70,811 | ₩70,744 | ₩70,771 | -0.02% | 225.6만 |
|---|
| 2026.02.02 | ₩70,811 | ₩70,864 | ₩70,771 | ₩70,811 | 0.00% | 167만 |
|---|
| 2026.01.30 | ₩71,105 | ₩71,146 | ₩71,065 | ₩71,119 | +0.02% | 159.2만 |
|---|
| 2026.01.29 | ₩71,038 | ₩71,132 | ₩71,038 | ₩71,105 | +0.09% | 160.6만 |
|---|
| 2026.01.28 | ₩71,105 | ₩71,119 | ₩71,042 | ₩71,092 | -0.02% | 153.1만 |
|---|
| 2026.01.27 | ₩71,052 | ₩71,105 | ₩71,052 | ₩71,079 | +0.04% | 234.9만 |
|---|
| 2026.01.26 | ₩71,025 | ₩71,052 | ₩70,989 | ₩71,025 | 0.00% | 155.4만 |
|---|
| 2026.01.23 | ₩70,931 | ₩70,958 | ₩70,891 | ₩70,958 | +0.04% | 187.5만 |
|---|
| 2026.01.22 | ₩70,878 | ₩70,931 | ₩70,851 | ₩70,878 | 0.00% | 166.5만 |
|---|
| 2026.01.21 | ₩70,784 | ₩70,891 | ₩70,771 | ₩70,878 | +0.13% | 218.8만 |
|---|
| 2026.01.20 | ₩70,824 | ₩70,824 | ₩70,704 | ₩70,731 | -0.13% | 220.2만 |
|---|
| 2026.01.16 | ₩70,918 | ₩70,931 | ₩70,838 | ₩70,905 | -0.02% | 208.6만 |
|---|
| 2026.01.15 | ₩70,985 | ₩71,004 | ₩70,931 | ₩70,958 | -0.04% | 537.2만 |
|---|
| 2026.01.14 | ₩70,905 | ₩71,012 | ₩70,905 | ₩70,985 | +0.11% | 175.9만 |
|---|
| 2026.01.13 | ₩70,905 | ₩70,945 | ₩70,878 | ₩70,905 | 0.00% | 192.6만 |
|---|
| 2026.01.12 | ₩70,864 | ₩70,905 | ₩70,838 | ₩70,878 | +0.02% | 133.5만 |
|---|
| 2026.01.09 | ₩70,851 | ₩70,885 | ₩70,836 | ₩70,864 | +0.02% | 182.3만 |
|---|
| 2026.01.08 | ₩70,797 | ₩70,797 | ₩70,757 | ₩70,771 | -0.04% | 231.2만 |
|---|
| 2026.01.07 | ₩70,864 | ₩70,878 | ₩70,797 | ₩70,811 | -0.08% | 166.6만 |
|---|
| 2026.01.06 | ₩70,771 | ₩70,811 | ₩70,744 | ₩70,811 | +0.06% | 362.1만 |
|---|
| 2026.01.05 | ₩70,717 | ₩70,757 | ₩70,686 | ₩70,744 | +0.04% | 349.2만 |
|---|
| 2026.01.02 | ₩70,690 | ₩70,704 | ₩70,610 | ₩70,650 | -0.06% | 141.4만 |
|---|
| 2025.12.31 | ₩70,677 | ₩70,704 | ₩70,637 | ₩70,637 | -0.06% | 118.9만 |
|---|
| 2025.12.30 | ₩70,664 | ₩70,690 | ₩70,623 | ₩70,690 | +0.04% | 155.5만 |
|---|
| 2025.12.29 | ₩70,637 | ₩70,677 | ₩70,637 | ₩70,650 | +0.02% | 105.2만 |
|---|
| 2025.12.26 | ₩70,650 | ₩70,664 | ₩70,610 | ₩70,623 | -0.04% | 114.9만 |
|---|
| 2025.12.24 | ₩70,530 | ₩70,610 | ₩70,520 | ₩70,610 | +0.11% | 127.8만 |
|---|
| 2025.12.23 | ₩70,423 | ₩70,490 | ₩70,409 | ₩70,490 | +0.10% | 166.5만 |
|---|
| 2025.12.22 | ₩70,490 | ₩70,503 | ₩70,436 | ₩70,476 | -0.02% | 165.7만 |
|---|
| 2025.12.19 | ₩70,516 | ₩70,530 | ₩70,463 | ₩70,476 | -0.06% | 139.9만 |
|---|
| 2025.12.18 | ₩71,052 | ₩71,065 | ₩70,972 | ₩71,038 | -0.02% | 270.1만 |
|---|
| 2025.12.17 | ₩70,958 | ₩70,972 | ₩70,918 | ₩70,972 | +0.02% | 374만 |
|---|
| 2025.12.16 | ₩70,864 | ₩70,931 | ₩70,838 | ₩70,918 | +0.08% | 181.5만 |
|---|
| 2025.12.15 | ₩70,891 | ₩70,905 | ₩70,830 | ₩70,864 | -0.04% | 144.3만 |
|---|
| 2025.12.12 | ₩70,891 | ₩70,905 | ₩70,824 | ₩70,838 | -0.08% | 214.9만 |
|---|
| 2025.12.11 | ₩70,958 | ₩70,958 | ₩70,878 | ₩70,891 | -0.09% | 166.6만 |
|---|
| 2025.12.10 | ₩70,731 | ₩70,891 | ₩70,717 | ₩70,878 | +0.21% | 281.7만 |
|---|
| 2025.12.09 | ₩70,811 | ₩70,824 | ₩70,731 | ₩70,757 | -0.08% | 209.7만 |
|---|
| 2025.12.08 | ₩70,864 | ₩70,878 | ₩70,757 | ₩70,797 | -0.09% | 165.8만 |
|---|
| 2025.12.05 | ₩70,931 | ₩70,945 | ₩70,864 | ₩70,905 | -0.04% | 186.7만 |
|---|
| 2025.12.04 | ₩70,958 | ₩70,972 | ₩70,905 | ₩70,931 | -0.04% | 155.1만 |
|---|
| 2025.12.03 | ₩70,931 | ₩70,985 | ₩70,905 | ₩70,985 | +0.08% | 173.8만 |
|---|
| 2025.12.02 | ₩70,838 | ₩70,905 | ₩70,811 | ₩70,878 | +0.06% | 154.3만 |
|---|
| 2025.12.01 | ₩70,972 | ₩70,998 | ₩70,824 | ₩70,838 | -0.19% | 139.4만 |
|---|
| 2025.11.28 | ₩71,480 | ₩71,507 | ₩71,413 | ₩71,427 | -0.07% | 79.7만 |
|---|
| 2025.11.26 | ₩71,360 | ₩71,413 | ₩71,306 | ₩71,413 | +0.08% | 169만 |
|---|
| 2025.11.25 | ₩71,226 | ₩71,360 | ₩71,226 | ₩71,346 | +0.17% | 168.7만 |
|---|
| 2025.11.24 | ₩71,146 | ₩71,199 | ₩71,146 | ₩71,199 | +0.08% | 109.6만 |
|---|
| 2025.11.21 | ₩71,079 | ₩71,146 | ₩71,052 | ₩71,146 | +0.09% | 185.3만 |
|---|
| 2025.11.20 | ₩71,052 | ₩71,092 | ₩70,945 | ₩70,945 | -0.15% | 153.6만 |
|---|
| 2025.11.19 | ₩70,998 | ₩71,025 | ₩70,945 | ₩70,945 | -0.08% | 187.7만 |
|---|
| 2025.11.18 | ₩70,945 | ₩70,998 | ₩70,905 | ₩70,931 | -0.02% | 172.3만 |
|---|
| 2025.11.17 | ₩70,985 | ₩71,021 | ₩70,905 | ₩70,931 | -0.08% | 149.2만 |
|---|
| 2025.11.14 | ₩71,012 | ₩71,038 | ₩70,965 | ₩70,998 | -0.02% | 132.5만 |
|---|
| 2025.11.13 | ₩71,119 | ₩71,152 | ₩71,025 | ₩71,038 | -0.11% | 200.8만 |
|---|
| 2025.11.12 | ₩71,212 | ₩71,239 | ₩71,159 | ₩71,199 | -0.02% | 153.5만 |
|---|
| 2025.11.11 | ₩71,172 | ₩71,226 | ₩71,146 | ₩71,226 | +0.08% | 118.9만 |
|---|
| 2025.11.10 | ₩71,065 | ₩71,105 | ₩71,038 | ₩71,105 | +0.06% | 148.8만 |
|---|
| 2025.11.07 | ₩70,972 | ₩71,052 | ₩70,945 | ₩71,038 | +0.09% | 199.5만 |
|---|
| 2025.11.06 | ₩70,998 | ₩71,012 | ₩70,945 | ₩70,998 | 0.00% | 123.9만 |
|---|
| 2025.11.05 | ₩71,065 | ₩71,065 | ₩70,891 | ₩70,931 | -0.19% | 186.8만 |
|---|
| 2025.11.04 | ₩70,918 | ₩71,012 | ₩70,757 | ₩70,985 | +0.09% | 185.7만 |
|---|
| 2025.11.03 | ₩71,025 | ₩71,025 | ₩70,878 | ₩70,958 | -0.09% | 179.6만 |
|---|
| 2025.10.31 | ₩71,346 | ₩71,373 | ₩71,293 | ₩71,293 | -0.08% | 158.4만 |
|---|
| 2025.10.30 | ₩71,279 | ₩71,386 | ₩71,239 | ₩71,320 | +0.06% | 207만 |
|---|
| 2025.10.29 | ₩71,627 | ₩71,627 | ₩71,393 | ₩71,413 | -0.30% | 190.8만 |
|---|
| 2025.10.28 | ₩71,601 | ₩71,627 | ₩71,560 | ₩71,614 | +0.02% | 182.7만 |
|---|
| 2025.10.27 | ₩71,534 | ₩71,614 | ₩71,494 | ₩71,614 | +0.11% | 245.4만 |
|---|
| 2025.10.24 | ₩71,480 | ₩71,507 | ₩71,427 | ₩71,507 | +0.04% | 150.9만 |
|---|
| 2025.10.23 | ₩71,413 | ₩71,440 | ₩71,346 | ₩71,413 | 0.00% | 124.7만 |
|---|
| 2025.10.22 | ₩71,440 | ₩71,440 | ₩71,373 | ₩71,440 | 0.00% | 131.7만 |
|---|
| 2025.10.21 | ₩71,467 | ₩71,480 | ₩71,400 | ₩71,427 | -0.06% | 162.3만 |
|---|
| 2025.10.20 | ₩71,333 | ₩71,373 | ₩71,253 | ₩71,360 | +0.04% | 231만 |
|---|
| 2025.10.17 | ₩71,279 | ₩71,306 | ₩71,159 | ₩71,253 | -0.04% | 171.9만 |
|---|
| 2025.10.16 | ₩71,186 | ₩71,293 | ₩71,186 | ₩71,266 | +0.11% | 232.8만 |
|---|
| 2025.10.15 | ₩71,212 | ₩71,253 | ₩71,105 | ₩71,186 | -0.04% | 228.8만 |
|---|
| 2025.10.14 | ₩71,012 | ₩71,159 | ₩70,945 | ₩71,119 | +0.15% | 174.8만 |
|---|
| 2025.10.13 | ₩70,905 | ₩71,025 | ₩70,878 | ₩71,025 | +0.17% | 103.6만 |
|---|
| 2025.10.10 | ₩70,945 | ₩70,985 | ₩70,811 | ₩70,811 | -0.19% | 183.4만 |
|---|