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 | ₩67,834 | ₩67,860 | ₩67,780 | ₩67,847 | +0.02% | 180.9만 |
| 2026.10.08 | ₩67,740 | ₩67,820 | ₩67,676 | ₩67,794 | +0.08% | 366만 |
| 2026.10.07 | ₩67,713 | ₩67,860 | ₩67,700 | ₩67,847 | +0.20% | 404.6만 |
| 2026.10.06 | ₩67,860 | ₩67,907 | ₩67,794 | ₩67,874 | +0.02% | 652.7만 |
| 2026.10.05 | ₩67,593 | ₩67,727 | ₩67,593 | ₩67,713 | +0.18% | 292.1만 |
| 2026.10.02 | ₩67,740 | ₩67,807 | ₩67,633 | ₩67,686 | -0.08% | 246.8만 |
| 2026.10.01 | ₩67,860 | ₩67,860 | ₩67,499 | ₩67,673 | -0.28% | 275.8만 |
| 2026.09.30 | ₩68,061 | ₩68,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,981 |
| -0.12% |
| 253.8만 |
| 2026.09.29 | ₩68,075 | ₩68,088 | ₩67,957 | ₩68,034 | -0.06% | 219.6만 |
|---|
| 2026.09.28 | ₩68,115 | ₩68,168 | ₩68,028 | ₩68,115 | 0.00% | 214.6만 |
|---|
| 2026.09.25 | ₩68,249 | ₩68,289 | ₩68,182 | ₩68,275 | +0.04% | 401만 |
|---|
| 2026.09.24 | ₩68,342 | ₩68,409 | ₩68,222 | ₩68,262 | -0.12% | 352.5만 |
|---|
| 2026.09.23 | ₩68,730 | ₩68,744 | ₩68,401 | ₩68,463 | -0.39% | 320.3만 |
|---|
| 2026.09.22 | ₩68,784 | ₩68,838 | ₩68,730 | ₩68,797 | +0.02% | 220.6만 |
|---|
| 2026.09.21 | ₩68,690 | ₩68,771 | ₩68,637 | ₩68,717 | +0.04% | 388.8만 |
|---|
| 2026.09.18 | ₩68,690 | ₩68,704 | ₩68,556 | ₩68,597 | -0.14% | 155만 |
|---|
| 2026.09.17 | ₩68,690 | ₩68,730 | ₩68,664 | ₩68,690 | 0.00% | 182.9만 |
|---|
| 2026.09.16 | ₩68,543 | ₩68,657 | ₩68,480 | ₩68,516 | -0.04% | 280.3만 |
|---|
| 2026.09.15 | ₩68,516 | ₩68,516 | ₩68,456 | ₩68,476 | -0.06% | 173.6만 |
|---|
| 2026.09.14 | ₩68,516 | ₩68,597 | ₩68,443 | ₩68,543 | +0.04% | 159.2만 |
|---|
| 2026.09.11 | ₩68,704 | ₩68,741 | ₩68,610 | ₩68,637 | -0.10% | 183만 |
|---|
| 2026.09.10 | ₩68,797 | ₩68,811 | ₩68,664 | ₩68,690 | -0.16% | 208.3만 |
|---|
| 2026.09.09 | ₩69,012 | ₩69,065 | ₩68,958 | ₩68,971 | -0.06% | 163.1만 |
|---|
| 2026.09.08 | ₩69,172 | ₩69,183 | ₩69,078 | ₩69,078 | -0.14% | 141.3만 |
|---|
| 2026.09.04 | ₩69,186 | ₩69,212 | ₩69,132 | ₩69,172 | -0.02% | 162.4만 |
|---|
| 2026.09.03 | ₩69,172 | ₩69,199 | ₩69,092 | ₩69,132 | -0.06% | 162.4만 |
|---|
| 2026.09.02 | ₩69,012 | ₩69,052 | ₩68,990 | ₩69,025 | +0.02% | 179.4만 |
|---|
| 2026.09.01 | ₩69,092 | ₩69,128 | ₩68,985 | ₩69,012 | -0.12% | 234.5만 |
|---|
| 2026.08.31 | ₩69,534 | ₩69,560 | ₩69,493 | ₩69,534 | 0.00% | 228.2만 |
|---|
| 2026.08.28 | ₩69,681 | ₩69,708 | ₩69,534 | ₩69,547 | -0.19% | 436.8만 |
|---|
| 2026.08.27 | ₩69,774 | ₩69,801 | ₩69,681 | ₩69,694 | -0.12% | 321.2만 |
|---|
| 2026.08.26 | ₩69,788 | ₩69,788 | ₩69,748 | ₩69,788 | 0.00% | 128.9만 |
|---|
| 2026.08.25 | ₩69,721 | ₩69,801 | ₩69,681 | ₩69,788 | +0.10% | 153.4만 |
|---|
| 2026.08.24 | ₩69,641 | ₩69,681 | ₩69,600 | ₩69,627 | -0.02% | 223.4만 |
|---|
| 2026.08.21 | ₩69,614 | ₩69,641 | ₩69,560 | ₩69,600 | -0.02% | 180.8만 |
|---|
| 2026.08.20 | ₩69,614 | ₩69,614 | ₩69,560 | ₩69,600 | -0.02% | 134.5만 |
|---|
| 2026.08.19 | ₩69,641 | ₩69,694 | ₩69,574 | ₩69,667 | +0.04% | 452.2만 |
|---|
| 2026.08.18 | ₩69,547 | ₩69,600 | ₩69,520 | ₩69,547 | 0.00% | 212.9만 |
|---|
| 2026.08.17 | ₩69,654 | ₩69,681 | ₩69,560 | ₩69,560 | -0.13% | 103.1만 |
|---|
| 2026.08.14 | ₩69,734 | ₩69,761 | ₩69,654 | ₩69,681 | -0.08% | 130.6만 |
|---|
| 2026.08.13 | ₩69,641 | ₩69,721 | ₩69,627 | ₩69,721 | +0.12% | 164.7만 |
|---|
| 2026.08.12 | ₩69,654 | ₩69,654 | ₩69,560 | ₩69,587 | -0.10% | 533.7만 |
|---|
| 2026.08.11 | ₩69,600 | ₩69,627 | ₩69,547 | ₩69,574 | -0.04% | 138.4만 |
|---|
| 2026.08.10 | ₩69,654 | ₩69,654 | ₩69,554 | ₩69,574 | -0.12% | 140.3만 |
|---|
| 2026.08.07 | ₩69,654 | ₩69,681 | ₩69,614 | ₩69,681 | +0.04% | 126.1만 |
|---|
| 2026.08.06 | ₩69,587 | ₩69,627 | ₩69,525 | ₩69,547 | -0.06% | 165.6만 |
|---|
| 2026.08.05 | ₩69,600 | ₩69,622 | ₩69,560 | ₩69,574 | -0.04% | 148.8만 |
|---|
| 2026.08.04 | ₩69,520 | ₩69,587 | ₩69,493 | ₩69,574 | +0.08% | 150.6만 |
|---|
| 2026.08.03 | ₩69,346 | ₩69,413 | ₩69,346 | ₩69,400 | +0.08% | 167.8만 |
|---|
| 2026.07.31 | ₩69,667 | ₩69,667 | ₩69,554 | ₩69,587 | -0.12% | 160.3만 |
|---|
| 2026.07.30 | ₩69,587 | ₩69,667 | ₩69,567 | ₩69,641 | +0.08% | 120.4만 |
|---|
| 2026.07.29 | ₩69,547 | ₩69,641 | ₩69,467 | ₩69,493 | -0.08% | 117.6만 |
|---|
| 2026.07.28 | ₩69,520 | ₩69,587 | ₩69,493 | ₩69,574 | +0.08% | 113.7만 |
|---|
| 2026.07.27 | ₩69,480 | ₩69,503 | ₩69,413 | ₩69,453 | -0.04% | 141.3만 |
|---|
| 2026.07.24 | ₩69,346 | ₩69,413 | ₩69,333 | ₩69,346 | 0.00% | 130.5만 |
|---|
| 2026.07.23 | ₩69,400 | ₩69,453 | ₩69,333 | ₩69,413 | +0.02% | 146.9만 |
|---|
| 2026.07.22 | ₩69,600 | ₩69,627 | ₩69,534 | ₩69,547 | -0.08% | 120.9만 |
|---|
| 2026.07.21 | ₩69,708 | ₩69,710 | ₩69,607 | ₩69,654 | -0.08% | 155.5만 |
|---|
| 2026.07.20 | ₩69,788 | ₩69,788 | ₩69,681 | ₩69,681 | -0.15% | 143.3만 |
|---|
| 2026.07.17 | ₩69,788 | ₩69,828 | ₩69,774 | ₩69,788 | 0.00% | 137.9만 |
|---|
| 2026.07.16 | ₩69,815 | ₩69,855 | ₩69,801 | ₩69,828 | +0.02% | 136.9만 |
|---|
| 2026.07.15 | ₩69,761 | ₩69,895 | ₩69,748 | ₩69,868 | +0.15% | 230만 |
|---|
| 2026.07.14 | ₩69,627 | ₩69,694 | ₩69,587 | ₩69,627 | 0.00% | 138.8만 |
|---|
| 2026.07.13 | ₩69,761 | ₩69,786 | ₩69,560 | ₩69,600 | -0.23% | 262.4만 |
|---|
| 2026.07.10 | ₩69,841 | ₩69,855 | ₩69,789 | ₩69,841 | 0.00% | 124.6만 |
|---|
| 2026.07.09 | ₩69,721 | ₩69,855 | ₩69,708 | ₩69,748 | +0.04% | 132.1만 |
|---|
| 2026.07.08 | ₩69,721 | ₩69,748 | ₩69,614 | ₩69,721 | 0.00% | 162.4만 |
|---|
| 2026.07.07 | ₩69,948 | ₩69,962 | ₩69,828 | ₩69,868 | -0.11% | 144.6만 |
|---|
| 2026.07.06 | ₩69,855 | ₩69,948 | ₩69,855 | ₩69,935 | +0.11% | 120.4만 |
|---|
| 2026.07.02 | ₩69,801 | ₩69,841 | ₩69,748 | ₩69,774 | -0.04% | 143만 |
|---|
| 2026.07.01 | ₩69,761 | ₩69,828 | ₩69,721 | ₩69,761 | 0.00% | 150.2만 |
|---|
| 2026.06.30 | ₩70,203 | ₩70,216 | ₩70,056 | ₩70,056 | -0.21% | 346.7만 |
|---|
| 2026.06.29 | ₩70,163 | ₩70,189 | ₩70,122 | ₩70,189 | +0.04% | 110.7만 |
|---|
| 2026.06.26 | ₩70,122 | ₩70,176 | ₩70,109 | ₩70,109 | -0.02% | 115.8만 |
|---|
| 2026.06.25 | ₩70,149 | ₩70,176 | ₩70,109 | ₩70,122 | -0.04% | 121.1만 |
|---|
| 2026.06.24 | ₩70,069 | ₩70,102 | ₩70,042 | ₩70,042 | -0.04% | 168.2만 |
|---|
| 2026.06.23 | ₩70,002 | ₩70,056 | ₩69,989 | ₩70,015 | +0.02% | 150.4만 |
|---|
| 2026.06.22 | ₩69,969 | ₩70,002 | ₩69,948 | ₩69,975 | +0.01% | 170.1만 |
|---|
| 2026.06.18 | ₩69,962 | ₩70,029 | ₩69,962 | ₩69,989 | +0.04% | 163만 |
|---|
| 2026.06.17 | ₩70,136 | ₩70,163 | ₩69,942 | ₩69,975 | -0.23% | 232.2만 |
|---|
| 2026.06.16 | ₩70,069 | ₩70,109 | ₩70,056 | ₩70,082 | +0.02% | 166.6만 |
|---|
| 2026.06.15 | ₩70,042 | ₩70,082 | ₩69,975 | ₩70,015 | -0.04% | 168.2만 |
|---|
| 2026.06.12 | ₩69,975 | ₩70,002 | ₩69,795 | ₩69,908 | -0.10% | 250.7만 |
|---|
| 2026.06.11 | ₩69,614 | ₩69,855 | ₩69,600 | ₩69,815 | +0.29% | 197.5만 |
|---|
| 2026.06.10 | ₩69,681 | ₩69,708 | ₩69,600 | ₩69,600 | -0.12% | 158.1만 |
|---|
| 2026.06.09 | ₩69,654 | ₩69,701 | ₩69,534 | ₩69,654 | 0.00% | 163.5만 |
|---|
| 2026.06.08 | ₩69,614 | ₩69,627 | ₩69,507 | ₩69,547 | -0.10% | 191.2만 |
|---|
| 2026.06.05 | ₩69,708 | ₩69,734 | ₩69,594 | ₩69,627 | -0.12% | 189.1만 |
|---|
| 2026.06.04 | ₩69,761 | ₩69,801 | ₩69,748 | ₩69,761 | 0.00% | 173.9만 |
|---|
| 2026.06.03 | ₩69,774 | ₩69,815 | ₩69,714 | ₩69,748 | -0.04% | 219.5만 |
|---|
| 2026.06.02 | ₩69,815 | ₩69,841 | ₩69,781 | ₩69,828 | +0.02% | 168.1만 |
|---|
| 2026.06.01 | ₩69,748 | ₩69,801 | ₩69,667 | ₩69,761 | +0.02% | 235.3만 |
|---|
| 2026.05.29 | ₩70,096 | ₩70,163 | ₩70,056 | ₩70,096 | 0.00% | 572.6만 |
|---|
| 2026.05.28 | ₩69,935 | ₩70,039 | ₩69,888 | ₩70,002 | +0.10% | 3506.3만 |
|---|
| 2026.05.27 | ₩70,082 | ₩70,109 | ₩70,035 | ₩70,069 | -0.02% | 170.4만 |
|---|
| 2026.05.26 | ₩70,002 | ₩70,042 | ₩69,948 | ₩69,962 | -0.06% | 206.1만 |
|---|
| 2026.05.22 | ₩69,922 | ₩69,934 | ₩69,808 | ₩69,855 | -0.10% | 159만 |
|---|
| 2026.05.21 | ₩69,721 | ₩69,828 | ₩69,649 | ₩69,828 | +0.15% | 161.5만 |
|---|
| 2026.05.20 | ₩69,520 | ₩69,748 | ₩69,480 | ₩69,721 | +0.29% | 203.6만 |
|---|
| 2026.05.19 | ₩69,493 | ₩69,547 | ₩69,433 | ₩69,493 | 0.00% | 143.2만 |
|---|
| 2026.05.18 | ₩69,654 | ₩69,681 | ₩69,547 | ₩69,600 | -0.08% | 181.6만 |
|---|
| 2026.05.15 | ₩69,761 | ₩69,761 | ₩69,667 | ₩69,694 | -0.10% | 240.5만 |
|---|
| 2026.05.14 | ₩69,948 | ₩69,975 | ₩69,882 | ₩69,882 | -0.10% | 189.4만 |
|---|
| 2026.05.13 | ₩69,868 | ₩69,935 | ₩69,841 | ₩69,935 | +0.10% | 157.5만 |
|---|
| 2026.05.12 | ₩69,908 | ₩69,935 | ₩69,841 | ₩69,922 | +0.02% | 592.9만 |
|---|
| 2026.05.11 | ₩70,082 | ₩70,096 | ₩70,015 | ₩70,015 | -0.10% | 130.7만 |
|---|
| 2026.05.08 | ₩70,056 | ₩70,096 | ₩70,029 | ₩70,082 | +0.04% | 146.7만 |
|---|
| 2026.05.07 | ₩70,109 | ₩70,122 | ₩69,915 | ₩69,948 | -0.23% | 149.7만 |
|---|
| 2026.05.06 | ₩69,935 | ₩70,009 | ₩69,895 | ₩69,989 | +0.08% | 183.9만 |
|---|
| 2026.05.05 | ₩69,694 | ₩69,761 | ₩69,667 | ₩69,734 | +0.06% | 160.2만 |
|---|
| 2026.05.04 | ₩69,801 | ₩69,801 | ₩69,600 | ₩69,694 | -0.15% | 218만 |
|---|
| 2026.05.01 | ₩69,801 | ₩69,895 | ₩69,788 | ₩69,801 | 0.00% | 237.7만 |
|---|
| 2026.04.30 | ₩69,962 | ₩70,056 | ₩69,908 | ₩70,015 | +0.08% | 161.9만 |
|---|
| 2026.04.29 | ₩70,029 | ₩70,042 | ₩69,861 | ₩69,922 | -0.15% | 155.1만 |
|---|
| 2026.04.28 | ₩70,082 | ₩70,149 | ₩70,082 | ₩70,082 | 0.00% | 166.2만 |
|---|
| 2026.04.27 | ₩70,203 | ₩70,270 | ₩70,163 | ₩70,230 | +0.04% | 143.8만 |
|---|
| 2026.04.24 | ₩70,136 | ₩70,270 | ₩70,089 | ₩70,230 | +0.13% | 160.8만 |
|---|
| 2026.04.23 | ₩70,243 | ₩70,256 | ₩70,069 | ₩70,149 | -0.13% | 169만 |
|---|
| 2026.04.22 | ₩70,296 | ₩70,296 | ₩70,189 | ₩70,243 | -0.08% | 175.9만 |
|---|
| 2026.04.21 | ₩70,337 | ₩70,363 | ₩70,163 | ₩70,176 | -0.23% | 163.3만 |
|---|
| 2026.04.20 | ₩70,390 | ₩70,444 | ₩70,323 | ₩70,363 | -0.04% | 133.1만 |
|---|
| 2026.04.17 | ₩70,390 | ₩70,444 | ₩70,283 | ₩70,283 | -0.15% | 182.2만 |
|---|
| 2026.04.16 | ₩70,176 | ₩70,189 | ₩70,109 | ₩70,149 | -0.04% | 290.3만 |
|---|
| 2026.04.15 | ₩70,122 | ₩70,149 | ₩70,076 | ₩70,136 | +0.02% | 151.9만 |
|---|
| 2026.04.14 | ₩70,002 | ₩70,122 | ₩69,935 | ₩70,082 | +0.11% | 208.5만 |
|---|
| 2026.04.13 | ₩69,815 | ₩69,948 | ₩69,788 | ₩69,922 | +0.15% | 144.5만 |
|---|
| 2026.04.10 | ₩69,962 | ₩69,962 | ₩69,828 | ₩69,868 | -0.13% | 132.9만 |
|---|
| 2026.04.09 | ₩69,815 | ₩69,970 | ₩69,761 | ₩69,882 | +0.10% | 167.2만 |
|---|
| 2026.04.08 | ₩69,908 | ₩69,912 | ₩69,734 | ₩69,774 | -0.19% | 221만 |
|---|
| 2026.04.07 | ₩69,480 | ₩69,520 | ₩69,306 | ₩69,493 | +0.02% | 275.3만 |
|---|
| 2026.04.06 | ₩69,453 | ₩69,507 | ₩69,440 | ₩69,480 | +0.04% | 144.4만 |
|---|
| 2026.04.02 | ₩69,306 | ₩69,560 | ₩69,306 | ₩69,480 | +0.25% | 141.4만 |
|---|
| 2026.04.01 | ₩69,386 | ₩69,422 | ₩69,326 | ₩69,386 | 0.00% | 335만 |
|---|
| 2026.03.31 | ₩69,413 | ₩69,587 | ₩69,400 | ₩69,507 | +0.13% | 391.1만 |
|---|
| 2026.03.30 | ₩69,239 | ₩69,346 | ₩69,212 | ₩69,279 | +0.06% | 390.4만 |
|---|
| 2026.03.27 | ₩69,078 | ₩69,192 | ₩69,072 | ₩69,119 | +0.06% | 258.7만 |
|---|
| 2026.03.26 | ₩69,400 | ₩69,467 | ₩69,206 | ₩69,212 | -0.27% | 201.8만 |
|---|
| 2026.03.25 | ₩69,534 | ₩69,586 | ₩69,473 | ₩69,534 | 0.00% | 253만 |
|---|
| 2026.03.24 | ₩69,319 | ₩69,449 | ₩69,266 | ₩69,319 | 0.00% | 248.4만 |
|---|
| 2026.03.23 | ₩69,346 | ₩69,600 | ₩69,306 | ₩69,467 | +0.17% | 292.7만 |
|---|
| 2026.03.20 | ₩69,547 | ₩69,574 | ₩69,259 | ₩69,293 | -0.37% | 292.5만 |
|---|
| 2026.03.19 | ₩69,480 | ₩69,761 | ₩69,459 | ₩69,694 | +0.31% | 464.6만 |
|---|
| 2026.03.18 | ₩69,882 | ₩69,907 | ₩69,681 | ₩69,681 | -0.29% | 205.9만 |
|---|
| 2026.03.17 | ₩69,922 | ₩69,975 | ₩69,868 | ₩69,882 | -0.06% | 268.1만 |
|---|
| 2026.03.16 | ₩69,761 | ₩69,828 | ₩69,721 | ₩69,788 | +0.04% | 299.6만 |
|---|
| 2026.03.13 | ₩69,761 | ₩69,815 | ₩69,574 | ₩69,627 | -0.19% | 410.8만 |
|---|
| 2026.03.12 | ₩69,882 | ₩69,895 | ₩69,708 | ₩69,788 | -0.13% | 1819.7만 |
|---|
| 2026.03.11 | ₩70,203 | ₩70,236 | ₩70,096 | ₩70,149 | -0.08% | 182.6만 |
|---|
| 2026.03.10 | ₩70,283 | ₩70,457 | ₩70,256 | ₩70,283 | 0.00% | 171.5만 |
|---|
| 2026.03.09 | ₩69,989 | ₩70,317 | ₩69,966 | ₩70,296 | +0.44% | 202.7만 |
|---|
| 2026.03.06 | ₩70,163 | ₩70,333 | ₩70,089 | ₩70,230 | +0.10% | 222.2만 |
|---|
| 2026.03.05 | ₩70,484 | ₩70,524 | ₩70,367 | ₩70,430 | -0.08% | 255.8만 |
|---|
| 2026.03.04 | ₩70,631 | ₩70,631 | ₩70,564 | ₩70,591 | -0.06% | 164.9만 |
|---|
| 2026.03.03 | ₩70,497 | ₩70,778 | ₩70,470 | ₩70,711 | +0.30% | 211.1만 |
|---|
| 2026.03.02 | ₩70,859 | ₩70,885 | ₩70,792 | ₩70,885 | +0.04% | 373.1만 |
|---|
| 2026.02.27 | ₩71,287 | ₩71,327 | ₩71,274 | ₩71,287 | 0.00% | 158.5만 |
|---|
| 2026.02.26 | ₩71,287 | ₩71,314 | ₩71,260 | ₩71,314 | +0.04% | 143.9만 |
|---|
| 2026.02.25 | ₩71,233 | ₩71,274 | ₩71,220 | ₩71,260 | +0.04% | 174.6만 |
|---|
| 2026.02.24 | ₩71,233 | ₩71,260 | ₩71,193 | ₩71,247 | +0.02% | 299.1만 |
|---|
| 2026.02.23 | ₩71,220 | ₩71,274 | ₩71,207 | ₩71,260 | +0.06% | 167.9만 |
|---|
| 2026.02.20 | ₩71,153 | ₩71,193 | ₩71,140 | ₩71,180 | +0.04% | 132.5만 |
|---|
| 2026.02.19 | ₩71,140 | ₩71,193 | ₩71,120 | ₩71,193 | +0.08% | 161.1만 |
|---|
| 2026.02.18 | ₩71,140 | ₩71,207 | ₩71,140 | ₩71,153 | +0.02% | 336.6만 |
|---|
| 2026.02.17 | ₩71,153 | ₩71,193 | ₩71,145 | ₩71,193 | +0.06% | 175.8만 |
|---|
| 2026.02.13 | ₩71,140 | ₩71,180 | ₩71,118 | ₩71,166 | +0.04% | 151.4만 |
|---|
| 2026.02.12 | ₩71,033 | ₩71,086 | ₩71,019 | ₩71,086 | +0.08% | 181.7만 |
|---|
| 2026.02.11 | ₩71,006 | ₩71,046 | ₩70,979 | ₩71,019 | +0.02% | 412.9만 |
|---|
| 2026.02.10 | ₩71,019 | ₩71,073 | ₩71,019 | ₩71,046 | +0.04% | 198.2만 |
|---|
| 2026.02.09 | ₩70,912 | ₩70,952 | ₩70,899 | ₩70,926 | +0.02% | 182.7만 |
|---|
| 2026.02.06 | ₩70,859 | ₩70,912 | ₩70,832 | ₩70,899 | +0.06% | 218.4만 |
|---|
| 2026.02.05 | ₩70,792 | ₩70,845 | ₩70,778 | ₩70,845 | +0.08% | 196.8만 |
|---|
| 2026.02.04 | ₩70,792 | ₩70,825 | ₩70,752 | ₩70,752 | -0.06% | 223.9만 |
|---|
| 2026.02.03 | ₩70,778 | ₩70,805 | ₩70,738 | ₩70,765 | -0.02% | 225.6만 |
|---|
| 2026.02.02 | ₩70,805 | ₩70,859 | ₩70,765 | ₩70,805 | 0.00% | 167만 |
|---|
| 2026.01.30 | ₩71,100 | ₩71,140 | ₩71,059 | ₩71,113 | +0.02% | 159.2만 |
|---|
| 2026.01.29 | ₩71,033 | ₩71,126 | ₩71,033 | ₩71,100 | +0.09% | 160.6만 |
|---|
| 2026.01.28 | ₩71,100 | ₩71,113 | ₩71,037 | ₩71,086 | -0.02% | 153.1만 |
|---|
| 2026.01.27 | ₩71,046 | ₩71,100 | ₩71,046 | ₩71,073 | +0.04% | 234.9만 |
|---|
| 2026.01.26 | ₩71,019 | ₩71,046 | ₩70,983 | ₩71,019 | 0.00% | 155.4만 |
|---|
| 2026.01.23 | ₩70,926 | ₩70,952 | ₩70,885 | ₩70,952 | +0.04% | 187.5만 |
|---|
| 2026.01.22 | ₩70,872 | ₩70,926 | ₩70,845 | ₩70,872 | 0.00% | 166.5만 |
|---|
| 2026.01.21 | ₩70,778 | ₩70,885 | ₩70,765 | ₩70,872 | +0.13% | 218.8만 |
|---|
| 2026.01.20 | ₩70,818 | ₩70,818 | ₩70,698 | ₩70,725 | -0.13% | 220.2만 |
|---|
| 2026.01.16 | ₩70,912 | ₩70,926 | ₩70,832 | ₩70,899 | -0.02% | 208.6만 |
|---|
| 2026.01.15 | ₩70,979 | ₩70,998 | ₩70,926 | ₩70,952 | -0.04% | 537.2만 |
|---|
| 2026.01.14 | ₩70,899 | ₩71,006 | ₩70,899 | ₩70,979 | +0.11% | 175.9만 |
|---|
| 2026.01.13 | ₩70,899 | ₩70,939 | ₩70,872 | ₩70,899 | 0.00% | 192.6만 |
|---|
| 2026.01.12 | ₩70,859 | ₩70,899 | ₩70,832 | ₩70,872 | +0.02% | 133.5만 |
|---|
| 2026.01.09 | ₩70,845 | ₩70,879 | ₩70,830 | ₩70,859 | +0.02% | 182.3만 |
|---|
| 2026.01.08 | ₩70,792 | ₩70,792 | ₩70,752 | ₩70,765 | -0.04% | 231.2만 |
|---|
| 2026.01.07 | ₩70,859 | ₩70,872 | ₩70,792 | ₩70,805 | -0.08% | 166.6만 |
|---|
| 2026.01.06 | ₩70,765 | ₩70,805 | ₩70,738 | ₩70,805 | +0.06% | 362.1만 |
|---|
| 2026.01.05 | ₩70,711 | ₩70,752 | ₩70,681 | ₩70,738 | +0.04% | 349.2만 |
|---|
| 2026.01.02 | ₩70,685 | ₩70,698 | ₩70,604 | ₩70,644 | -0.06% | 141.4만 |
|---|
| 2025.12.31 | ₩70,671 | ₩70,698 | ₩70,631 | ₩70,631 | -0.06% | 118.9만 |
|---|
| 2025.12.30 | ₩70,658 | ₩70,685 | ₩70,618 | ₩70,685 | +0.04% | 155.5만 |
|---|
| 2025.12.29 | ₩70,631 | ₩70,671 | ₩70,631 | ₩70,644 | +0.02% | 105.2만 |
|---|
| 2025.12.26 | ₩70,644 | ₩70,658 | ₩70,604 | ₩70,618 | -0.04% | 114.9만 |
|---|
| 2025.12.24 | ₩70,524 | ₩70,604 | ₩70,515 | ₩70,604 | +0.11% | 127.8만 |
|---|
| 2025.12.23 | ₩70,417 | ₩70,484 | ₩70,404 | ₩70,484 | +0.10% | 166.5만 |
|---|
| 2025.12.22 | ₩70,484 | ₩70,497 | ₩70,430 | ₩70,470 | -0.02% | 165.7만 |
|---|
| 2025.12.19 | ₩70,511 | ₩70,524 | ₩70,457 | ₩70,470 | -0.06% | 139.9만 |
|---|
| 2025.12.18 | ₩71,046 | ₩71,059 | ₩70,966 | ₩71,033 | -0.02% | 270.1만 |
|---|
| 2025.12.17 | ₩70,952 | ₩70,966 | ₩70,912 | ₩70,966 | +0.02% | 374만 |
|---|
| 2025.12.16 | ₩70,859 | ₩70,926 | ₩70,832 | ₩70,912 | +0.08% | 181.5만 |
|---|
| 2025.12.15 | ₩70,885 | ₩70,899 | ₩70,824 | ₩70,859 | -0.04% | 144.3만 |
|---|
| 2025.12.12 | ₩70,885 | ₩70,899 | ₩70,818 | ₩70,832 | -0.08% | 214.9만 |
|---|
| 2025.12.11 | ₩70,952 | ₩70,952 | ₩70,872 | ₩70,885 | -0.09% | 166.6만 |
|---|
| 2025.12.10 | ₩70,725 | ₩70,885 | ₩70,711 | ₩70,872 | +0.21% | 281.7만 |
|---|
| 2025.12.09 | ₩70,805 | ₩70,818 | ₩70,725 | ₩70,752 | -0.08% | 209.7만 |
|---|
| 2025.12.08 | ₩70,859 | ₩70,872 | ₩70,752 | ₩70,792 | -0.09% | 165.8만 |
|---|
| 2025.12.05 | ₩70,926 | ₩70,939 | ₩70,859 | ₩70,899 | -0.04% | 186.7만 |
|---|
| 2025.12.04 | ₩70,952 | ₩70,966 | ₩70,899 | ₩70,926 | -0.04% | 155.1만 |
|---|
| 2025.12.03 | ₩70,926 | ₩70,979 | ₩70,899 | ₩70,979 | +0.08% | 173.8만 |
|---|
| 2025.12.02 | ₩70,832 | ₩70,899 | ₩70,805 | ₩70,872 | +0.06% | 154.3만 |
|---|
| 2025.12.01 | ₩70,966 | ₩70,992 | ₩70,818 | ₩70,832 | -0.19% | 139.4만 |
|---|
| 2025.11.28 | ₩71,474 | ₩71,501 | ₩71,407 | ₩71,421 | -0.07% | 79.7만 |
|---|
| 2025.11.26 | ₩71,354 | ₩71,407 | ₩71,300 | ₩71,407 | +0.08% | 169만 |
|---|
| 2025.11.25 | ₩71,220 | ₩71,354 | ₩71,220 | ₩71,340 | +0.17% | 168.7만 |
|---|
| 2025.11.24 | ₩71,140 | ₩71,193 | ₩71,140 | ₩71,193 | +0.08% | 109.6만 |
|---|
| 2025.11.21 | ₩71,073 | ₩71,140 | ₩71,046 | ₩71,140 | +0.09% | 185.3만 |
|---|
| 2025.11.20 | ₩71,046 | ₩71,086 | ₩70,939 | ₩70,939 | -0.15% | 153.6만 |
|---|
| 2025.11.19 | ₩70,992 | ₩71,019 | ₩70,939 | ₩70,939 | -0.08% | 187.7만 |
|---|
| 2025.11.18 | ₩70,939 | ₩70,992 | ₩70,899 | ₩70,926 | -0.02% | 172.3만 |
|---|
| 2025.11.17 | ₩70,979 | ₩71,015 | ₩70,899 | ₩70,926 | -0.08% | 149.2만 |
|---|
| 2025.11.14 | ₩71,006 | ₩71,033 | ₩70,959 | ₩70,992 | -0.02% | 132.5만 |
|---|
| 2025.11.13 | ₩71,113 | ₩71,146 | ₩71,019 | ₩71,033 | -0.11% | 200.8만 |
|---|
| 2025.11.12 | ₩71,207 | ₩71,233 | ₩71,153 | ₩71,193 | -0.02% | 153.5만 |
|---|
| 2025.11.11 | ₩71,166 | ₩71,220 | ₩71,140 | ₩71,220 | +0.08% | 118.9만 |
|---|
| 2025.11.10 | ₩71,059 | ₩71,100 | ₩71,033 | ₩71,100 | +0.06% | 148.8만 |
|---|
| 2025.11.07 | ₩70,966 | ₩71,046 | ₩70,939 | ₩71,033 | +0.09% | 199.5만 |
|---|
| 2025.11.06 | ₩70,992 | ₩71,006 | ₩70,939 | ₩70,992 | 0.00% | 123.9만 |
|---|
| 2025.11.05 | ₩71,059 | ₩71,059 | ₩70,885 | ₩70,926 | -0.19% | 186.8만 |
|---|
| 2025.11.04 | ₩70,912 | ₩71,006 | ₩70,752 | ₩70,979 | +0.09% | 185.7만 |
|---|
| 2025.11.03 | ₩71,019 | ₩71,019 | ₩70,872 | ₩70,952 | -0.09% | 179.6만 |
|---|
| 2025.10.31 | ₩71,340 | ₩71,367 | ₩71,287 | ₩71,287 | -0.08% | 158.4만 |
|---|
| 2025.10.30 | ₩71,274 | ₩71,381 | ₩71,233 | ₩71,314 | +0.06% | 207만 |
|---|
| 2025.10.29 | ₩71,622 | ₩71,622 | ₩71,387 | ₩71,407 | -0.30% | 190.8만 |
|---|
| 2025.10.28 | ₩71,595 | ₩71,622 | ₩71,555 | ₩71,608 | +0.02% | 182.7만 |
|---|
| 2025.10.27 | ₩71,528 | ₩71,608 | ₩71,488 | ₩71,608 | +0.11% | 245.4만 |
|---|
| 2025.10.24 | ₩71,474 | ₩71,501 | ₩71,421 | ₩71,501 | +0.04% | 150.9만 |
|---|
| 2025.10.23 | ₩71,407 | ₩71,434 | ₩71,340 | ₩71,407 | 0.00% | 124.7만 |
|---|
| 2025.10.22 | ₩71,434 | ₩71,434 | ₩71,367 | ₩71,434 | 0.00% | 131.7만 |
|---|
| 2025.10.21 | ₩71,461 | ₩71,474 | ₩71,394 | ₩71,421 | -0.06% | 162.3만 |
|---|
| 2025.10.20 | ₩71,327 | ₩71,367 | ₩71,247 | ₩71,354 | +0.04% | 231만 |
|---|
| 2025.10.17 | ₩71,274 | ₩71,300 | ₩71,153 | ₩71,247 | -0.04% | 171.9만 |
|---|
| 2025.10.16 | ₩71,180 | ₩71,287 | ₩71,180 | ₩71,260 | +0.11% | 232.8만 |
|---|
| 2025.10.15 | ₩71,207 | ₩71,247 | ₩71,100 | ₩71,180 | -0.04% | 228.8만 |
|---|
| 2025.10.14 | ₩71,006 | ₩71,153 | ₩70,939 | ₩71,113 | +0.15% | 174.8만 |
|---|
| 2025.10.13 | ₩70,899 | ₩71,019 | ₩70,872 | ₩71,019 | +0.17% | 103.6만 |
|---|
| 2025.10.10 | ₩70,939 | ₩70,979 | ₩70,805 | ₩70,805 | -0.19% | 183.4만 |
|---|