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 | ₩67,978 | ₩68,004 | ₩67,924 | ₩67,991 | +0.02% | 180.9만 |
| 2026.10.08 | ₩67,884 | ₩67,964 | ₩67,819 | ₩67,937 | +0.08% | 366만 |
| 2026.10.07 | ₩67,857 | ₩68,004 | ₩67,843 | ₩67,991 | +0.20% | 404.6만 |
| 2026.10.06 | ₩68,004 | ₩68,051 | ₩67,937 | ₩68,018 | +0.02% | 652.7만 |
| 2026.10.05 | ₩67,736 | ₩67,870 | ₩67,736 | ₩67,857 | +0.18% | 292.1만 |
| 2026.10.02 | ₩67,884 | ₩67,951 | ₩67,776 | ₩67,830 | -0.08% | 246.8만 |
| 2026.10.01 | ₩68,004 | ₩68,004 | ₩67,642 | ₩67,817 | -0.28% | 275.8만 |
| 2026.09.30 | ₩68,206 | ₩68,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,125 |
| -0.12% |
| 253.8만 |
| 2026.09.29 | ₩68,219 | ₩68,232 | ₩68,101 | ₩68,179 | -0.06% | 219.6만 |
|---|
| 2026.09.28 | ₩68,259 | ₩68,313 | ₩68,172 | ₩68,259 | 0.00% | 214.6만 |
|---|
| 2026.09.25 | ₩68,393 | ₩68,434 | ₩68,326 | ₩68,420 | +0.04% | 401만 |
|---|
| 2026.09.24 | ₩68,487 | ₩68,554 | ₩68,367 | ₩68,407 | -0.12% | 352.5만 |
|---|
| 2026.09.23 | ₩68,876 | ₩68,890 | ₩68,546 | ₩68,608 | -0.39% | 320.3만 |
|---|
| 2026.09.22 | ₩68,930 | ₩68,984 | ₩68,876 | ₩68,943 | +0.02% | 220.6만 |
|---|
| 2026.09.21 | ₩68,836 | ₩68,917 | ₩68,782 | ₩68,863 | +0.04% | 388.8만 |
|---|
| 2026.09.18 | ₩68,836 | ₩68,849 | ₩68,702 | ₩68,742 | -0.14% | 155만 |
|---|
| 2026.09.17 | ₩68,836 | ₩68,876 | ₩68,809 | ₩68,836 | 0.00% | 182.9만 |
|---|
| 2026.09.16 | ₩68,688 | ₩68,802 | ₩68,625 | ₩68,662 | -0.04% | 280.3만 |
|---|
| 2026.09.15 | ₩68,662 | ₩68,662 | ₩68,601 | ₩68,621 | -0.06% | 173.6만 |
|---|
| 2026.09.14 | ₩68,662 | ₩68,742 | ₩68,588 | ₩68,688 | +0.04% | 159.2만 |
|---|
| 2026.09.11 | ₩68,849 | ₩68,887 | ₩68,756 | ₩68,782 | -0.10% | 183만 |
|---|
| 2026.09.10 | ₩68,943 | ₩68,957 | ₩68,809 | ₩68,836 | -0.16% | 208.3만 |
|---|
| 2026.09.09 | ₩69,158 | ₩69,212 | ₩69,104 | ₩69,118 | -0.06% | 163.1만 |
|---|
| 2026.09.08 | ₩69,319 | ₩69,330 | ₩69,225 | ₩69,225 | -0.14% | 141.3만 |
|---|
| 2026.09.04 | ₩69,332 | ₩69,359 | ₩69,279 | ₩69,319 | -0.02% | 162.4만 |
|---|
| 2026.09.03 | ₩69,319 | ₩69,346 | ₩69,238 | ₩69,279 | -0.06% | 162.4만 |
|---|
| 2026.09.02 | ₩69,158 | ₩69,198 | ₩69,136 | ₩69,171 | +0.02% | 179.4만 |
|---|
| 2026.09.01 | ₩69,238 | ₩69,275 | ₩69,131 | ₩69,158 | -0.12% | 234.5만 |
|---|
| 2026.08.31 | ₩69,681 | ₩69,708 | ₩69,641 | ₩69,681 | 0.00% | 228.2만 |
|---|
| 2026.08.28 | ₩69,829 | ₩69,855 | ₩69,681 | ₩69,694 | -0.19% | 436.8만 |
|---|
| 2026.08.27 | ₩69,922 | ₩69,949 | ₩69,829 | ₩69,842 | -0.12% | 321.2만 |
|---|
| 2026.08.26 | ₩69,936 | ₩69,936 | ₩69,896 | ₩69,936 | 0.00% | 128.9만 |
|---|
| 2026.08.25 | ₩69,869 | ₩69,949 | ₩69,829 | ₩69,936 | +0.10% | 153.4만 |
|---|
| 2026.08.24 | ₩69,788 | ₩69,829 | ₩69,748 | ₩69,775 | -0.02% | 223.4만 |
|---|
| 2026.08.21 | ₩69,762 | ₩69,788 | ₩69,708 | ₩69,748 | -0.02% | 180.8만 |
|---|
| 2026.08.20 | ₩69,762 | ₩69,762 | ₩69,708 | ₩69,748 | -0.02% | 134.5만 |
|---|
| 2026.08.19 | ₩69,788 | ₩69,842 | ₩69,721 | ₩69,815 | +0.04% | 452.2만 |
|---|
| 2026.08.18 | ₩69,694 | ₩69,748 | ₩69,668 | ₩69,694 | 0.00% | 212.9만 |
|---|
| 2026.08.17 | ₩69,802 | ₩69,829 | ₩69,708 | ₩69,708 | -0.13% | 103.1만 |
|---|
| 2026.08.14 | ₩69,882 | ₩69,909 | ₩69,802 | ₩69,829 | -0.08% | 130.6만 |
|---|
| 2026.08.13 | ₩69,788 | ₩69,869 | ₩69,775 | ₩69,869 | +0.12% | 164.7만 |
|---|
| 2026.08.12 | ₩69,802 | ₩69,802 | ₩69,708 | ₩69,735 | -0.10% | 533.7만 |
|---|
| 2026.08.11 | ₩69,748 | ₩69,775 | ₩69,694 | ₩69,721 | -0.04% | 138.4만 |
|---|
| 2026.08.10 | ₩69,802 | ₩69,802 | ₩69,701 | ₩69,721 | -0.12% | 140.3만 |
|---|
| 2026.08.07 | ₩69,802 | ₩69,829 | ₩69,762 | ₩69,829 | +0.04% | 126.1만 |
|---|
| 2026.08.06 | ₩69,735 | ₩69,775 | ₩69,673 | ₩69,694 | -0.06% | 165.6만 |
|---|
| 2026.08.05 | ₩69,748 | ₩69,770 | ₩69,708 | ₩69,721 | -0.04% | 148.8만 |
|---|
| 2026.08.04 | ₩69,668 | ₩69,735 | ₩69,641 | ₩69,721 | +0.08% | 150.6만 |
|---|
| 2026.08.03 | ₩69,493 | ₩69,560 | ₩69,493 | ₩69,547 | +0.08% | 167.8만 |
|---|
| 2026.07.31 | ₩69,815 | ₩69,815 | ₩69,701 | ₩69,735 | -0.12% | 160.3만 |
|---|
| 2026.07.30 | ₩69,735 | ₩69,815 | ₩69,715 | ₩69,788 | +0.08% | 120.4만 |
|---|
| 2026.07.29 | ₩69,694 | ₩69,788 | ₩69,614 | ₩69,641 | -0.08% | 117.6만 |
|---|
| 2026.07.28 | ₩69,668 | ₩69,735 | ₩69,641 | ₩69,721 | +0.08% | 113.7만 |
|---|
| 2026.07.27 | ₩69,627 | ₩69,650 | ₩69,560 | ₩69,601 | -0.04% | 141.3만 |
|---|
| 2026.07.24 | ₩69,493 | ₩69,560 | ₩69,480 | ₩69,493 | 0.00% | 130.5만 |
|---|
| 2026.07.23 | ₩69,547 | ₩69,601 | ₩69,480 | ₩69,560 | +0.02% | 146.9만 |
|---|
| 2026.07.22 | ₩69,748 | ₩69,775 | ₩69,681 | ₩69,694 | -0.08% | 120.9만 |
|---|
| 2026.07.21 | ₩69,855 | ₩69,858 | ₩69,755 | ₩69,802 | -0.08% | 155.5만 |
|---|
| 2026.07.20 | ₩69,936 | ₩69,936 | ₩69,829 | ₩69,829 | -0.15% | 143.3만 |
|---|
| 2026.07.17 | ₩69,936 | ₩69,976 | ₩69,922 | ₩69,936 | 0.00% | 137.9만 |
|---|
| 2026.07.16 | ₩69,963 | ₩70,003 | ₩69,949 | ₩69,976 | +0.02% | 136.9만 |
|---|
| 2026.07.15 | ₩69,909 | ₩70,043 | ₩69,896 | ₩70,016 | +0.15% | 230만 |
|---|
| 2026.07.14 | ₩69,775 | ₩69,842 | ₩69,735 | ₩69,775 | 0.00% | 138.8만 |
|---|
| 2026.07.13 | ₩69,909 | ₩69,935 | ₩69,708 | ₩69,748 | -0.23% | 262.4만 |
|---|
| 2026.07.10 | ₩69,990 | ₩70,003 | ₩69,937 | ₩69,990 | 0.00% | 124.6만 |
|---|
| 2026.07.09 | ₩69,869 | ₩70,003 | ₩69,855 | ₩69,896 | +0.04% | 132.1만 |
|---|
| 2026.07.08 | ₩69,869 | ₩69,896 | ₩69,762 | ₩69,869 | 0.00% | 162.4만 |
|---|
| 2026.07.07 | ₩70,097 | ₩70,110 | ₩69,976 | ₩70,016 | -0.11% | 144.6만 |
|---|
| 2026.07.06 | ₩70,003 | ₩70,097 | ₩70,003 | ₩70,083 | +0.11% | 120.4만 |
|---|
| 2026.07.02 | ₩69,949 | ₩69,990 | ₩69,896 | ₩69,922 | -0.04% | 143만 |
|---|
| 2026.07.01 | ₩69,909 | ₩69,976 | ₩69,869 | ₩69,909 | 0.00% | 150.2만 |
|---|
| 2026.06.30 | ₩70,352 | ₩70,365 | ₩70,204 | ₩70,204 | -0.21% | 346.7만 |
|---|
| 2026.06.29 | ₩70,311 | ₩70,338 | ₩70,271 | ₩70,338 | +0.04% | 110.7만 |
|---|
| 2026.06.26 | ₩70,271 | ₩70,325 | ₩70,258 | ₩70,258 | -0.02% | 115.8만 |
|---|
| 2026.06.25 | ₩70,298 | ₩70,325 | ₩70,258 | ₩70,271 | -0.04% | 121.1만 |
|---|
| 2026.06.24 | ₩70,218 | ₩70,251 | ₩70,191 | ₩70,191 | -0.04% | 168.2만 |
|---|
| 2026.06.23 | ₩70,151 | ₩70,204 | ₩70,137 | ₩70,164 | +0.02% | 150.4만 |
|---|
| 2026.06.22 | ₩70,117 | ₩70,151 | ₩70,097 | ₩70,124 | +0.01% | 170.1만 |
|---|
| 2026.06.18 | ₩70,110 | ₩70,177 | ₩70,110 | ₩70,137 | +0.04% | 163만 |
|---|
| 2026.06.17 | ₩70,285 | ₩70,311 | ₩70,090 | ₩70,124 | -0.23% | 232.2만 |
|---|
| 2026.06.16 | ₩70,218 | ₩70,258 | ₩70,204 | ₩70,231 | +0.02% | 166.6만 |
|---|
| 2026.06.15 | ₩70,191 | ₩70,231 | ₩70,124 | ₩70,164 | -0.04% | 168.2만 |
|---|
| 2026.06.12 | ₩70,124 | ₩70,151 | ₩69,943 | ₩70,057 | -0.10% | 250.7만 |
|---|
| 2026.06.11 | ₩69,762 | ₩70,003 | ₩69,748 | ₩69,963 | +0.29% | 197.5만 |
|---|
| 2026.06.10 | ₩69,829 | ₩69,855 | ₩69,748 | ₩69,748 | -0.12% | 158.1만 |
|---|
| 2026.06.09 | ₩69,802 | ₩69,849 | ₩69,681 | ₩69,802 | 0.00% | 163.5만 |
|---|
| 2026.06.08 | ₩69,762 | ₩69,775 | ₩69,654 | ₩69,694 | -0.10% | 191.2만 |
|---|
| 2026.06.05 | ₩69,855 | ₩69,882 | ₩69,741 | ₩69,775 | -0.12% | 189.1만 |
|---|
| 2026.06.04 | ₩69,909 | ₩69,949 | ₩69,896 | ₩69,909 | 0.00% | 173.9만 |
|---|
| 2026.06.03 | ₩69,922 | ₩69,963 | ₩69,862 | ₩69,896 | -0.04% | 219.5만 |
|---|
| 2026.06.02 | ₩69,963 | ₩69,990 | ₩69,929 | ₩69,976 | +0.02% | 168.1만 |
|---|
| 2026.06.01 | ₩69,896 | ₩69,949 | ₩69,815 | ₩69,909 | +0.02% | 235.3만 |
|---|
| 2026.05.29 | ₩70,244 | ₩70,311 | ₩70,204 | ₩70,244 | 0.00% | 572.6만 |
|---|
| 2026.05.28 | ₩70,083 | ₩70,188 | ₩70,037 | ₩70,151 | +0.10% | 3506.3만 |
|---|
| 2026.05.27 | ₩70,231 | ₩70,258 | ₩70,184 | ₩70,218 | -0.02% | 170.4만 |
|---|
| 2026.05.26 | ₩70,151 | ₩70,191 | ₩70,097 | ₩70,110 | -0.06% | 206.1만 |
|---|
| 2026.05.22 | ₩70,070 | ₩70,082 | ₩69,956 | ₩70,003 | -0.10% | 159만 |
|---|
| 2026.05.21 | ₩69,869 | ₩69,976 | ₩69,796 | ₩69,976 | +0.15% | 161.5만 |
|---|
| 2026.05.20 | ₩69,668 | ₩69,896 | ₩69,627 | ₩69,869 | +0.29% | 203.6만 |
|---|
| 2026.05.19 | ₩69,641 | ₩69,694 | ₩69,580 | ₩69,641 | 0.00% | 143.2만 |
|---|
| 2026.05.18 | ₩69,802 | ₩69,829 | ₩69,694 | ₩69,748 | -0.08% | 181.6만 |
|---|
| 2026.05.15 | ₩69,909 | ₩69,909 | ₩69,815 | ₩69,842 | -0.10% | 240.5만 |
|---|
| 2026.05.14 | ₩70,097 | ₩70,124 | ₩70,030 | ₩70,030 | -0.10% | 189.4만 |
|---|
| 2026.05.13 | ₩70,016 | ₩70,083 | ₩69,990 | ₩70,083 | +0.10% | 157.5만 |
|---|
| 2026.05.12 | ₩70,057 | ₩70,083 | ₩69,990 | ₩70,070 | +0.02% | 592.9만 |
|---|
| 2026.05.11 | ₩70,231 | ₩70,244 | ₩70,164 | ₩70,164 | -0.10% | 130.7만 |
|---|
| 2026.05.08 | ₩70,204 | ₩70,244 | ₩70,177 | ₩70,231 | +0.04% | 146.7만 |
|---|
| 2026.05.07 | ₩70,258 | ₩70,271 | ₩70,063 | ₩70,097 | -0.23% | 149.7만 |
|---|
| 2026.05.06 | ₩70,083 | ₩70,157 | ₩70,043 | ₩70,137 | +0.08% | 183.9만 |
|---|
| 2026.05.05 | ₩69,842 | ₩69,909 | ₩69,815 | ₩69,882 | +0.06% | 160.2만 |
|---|
| 2026.05.04 | ₩69,949 | ₩69,949 | ₩69,748 | ₩69,842 | -0.15% | 218만 |
|---|
| 2026.05.01 | ₩69,949 | ₩70,043 | ₩69,936 | ₩69,949 | 0.00% | 237.7만 |
|---|
| 2026.04.30 | ₩70,110 | ₩70,204 | ₩70,057 | ₩70,164 | +0.08% | 161.9만 |
|---|
| 2026.04.29 | ₩70,177 | ₩70,191 | ₩70,010 | ₩70,070 | -0.15% | 155.1만 |
|---|
| 2026.04.28 | ₩70,231 | ₩70,298 | ₩70,231 | ₩70,231 | 0.00% | 166.2만 |
|---|
| 2026.04.27 | ₩70,352 | ₩70,419 | ₩70,311 | ₩70,379 | +0.04% | 143.8만 |
|---|
| 2026.04.24 | ₩70,285 | ₩70,419 | ₩70,238 | ₩70,379 | +0.13% | 160.8만 |
|---|
| 2026.04.23 | ₩70,392 | ₩70,405 | ₩70,218 | ₩70,298 | -0.13% | 169만 |
|---|
| 2026.04.22 | ₩70,446 | ₩70,446 | ₩70,338 | ₩70,392 | -0.08% | 175.9만 |
|---|
| 2026.04.21 | ₩70,486 | ₩70,513 | ₩70,311 | ₩70,325 | -0.23% | 163.3만 |
|---|
| 2026.04.20 | ₩70,539 | ₩70,593 | ₩70,472 | ₩70,513 | -0.04% | 133.1만 |
|---|
| 2026.04.17 | ₩70,539 | ₩70,593 | ₩70,432 | ₩70,432 | -0.15% | 182.2만 |
|---|
| 2026.04.16 | ₩70,325 | ₩70,338 | ₩70,258 | ₩70,298 | -0.04% | 290.3만 |
|---|
| 2026.04.15 | ₩70,271 | ₩70,298 | ₩70,224 | ₩70,285 | +0.02% | 151.9만 |
|---|
| 2026.04.14 | ₩70,151 | ₩70,271 | ₩70,083 | ₩70,231 | +0.11% | 208.5만 |
|---|
| 2026.04.13 | ₩69,963 | ₩70,097 | ₩69,936 | ₩70,070 | +0.15% | 144.5만 |
|---|
| 2026.04.10 | ₩70,110 | ₩70,110 | ₩69,976 | ₩70,016 | -0.13% | 132.9만 |
|---|
| 2026.04.09 | ₩69,963 | ₩70,118 | ₩69,909 | ₩70,030 | +0.10% | 167.2만 |
|---|
| 2026.04.08 | ₩70,057 | ₩70,061 | ₩69,882 | ₩69,922 | -0.19% | 221만 |
|---|
| 2026.04.07 | ₩69,627 | ₩69,668 | ₩69,453 | ₩69,641 | +0.02% | 275.3만 |
|---|
| 2026.04.06 | ₩69,601 | ₩69,654 | ₩69,587 | ₩69,627 | +0.04% | 144.4만 |
|---|
| 2026.04.02 | ₩69,453 | ₩69,708 | ₩69,453 | ₩69,627 | +0.25% | 141.4만 |
|---|
| 2026.04.01 | ₩69,534 | ₩69,570 | ₩69,473 | ₩69,534 | 0.00% | 335만 |
|---|
| 2026.03.31 | ₩69,560 | ₩69,735 | ₩69,547 | ₩69,654 | +0.13% | 391.1만 |
|---|
| 2026.03.30 | ₩69,386 | ₩69,493 | ₩69,359 | ₩69,426 | +0.06% | 390.4만 |
|---|
| 2026.03.27 | ₩69,225 | ₩69,339 | ₩69,218 | ₩69,265 | +0.06% | 258.7만 |
|---|
| 2026.03.26 | ₩69,547 | ₩69,614 | ₩69,352 | ₩69,359 | -0.27% | 201.8만 |
|---|
| 2026.03.25 | ₩69,681 | ₩69,733 | ₩69,621 | ₩69,681 | 0.00% | 253만 |
|---|
| 2026.03.24 | ₩69,466 | ₩69,597 | ₩69,413 | ₩69,466 | 0.00% | 248.4만 |
|---|
| 2026.03.23 | ₩69,493 | ₩69,748 | ₩69,453 | ₩69,614 | +0.17% | 292.7만 |
|---|
| 2026.03.20 | ₩69,694 | ₩69,721 | ₩69,406 | ₩69,440 | -0.37% | 292.5만 |
|---|
| 2026.03.19 | ₩69,627 | ₩69,909 | ₩69,606 | ₩69,842 | +0.31% | 464.6만 |
|---|
| 2026.03.18 | ₩70,030 | ₩70,055 | ₩69,829 | ₩69,829 | -0.29% | 205.9만 |
|---|
| 2026.03.17 | ₩70,070 | ₩70,124 | ₩70,016 | ₩70,030 | -0.06% | 268.1만 |
|---|
| 2026.03.16 | ₩69,909 | ₩69,976 | ₩69,869 | ₩69,936 | +0.04% | 299.6만 |
|---|
| 2026.03.13 | ₩69,909 | ₩69,963 | ₩69,721 | ₩69,775 | -0.19% | 410.8만 |
|---|
| 2026.03.12 | ₩70,030 | ₩70,043 | ₩69,855 | ₩69,936 | -0.13% | 1819.7만 |
|---|
| 2026.03.11 | ₩70,352 | ₩70,385 | ₩70,244 | ₩70,298 | -0.08% | 182.6만 |
|---|
| 2026.03.10 | ₩70,432 | ₩70,607 | ₩70,405 | ₩70,432 | 0.00% | 171.5만 |
|---|
| 2026.03.09 | ₩70,137 | ₩70,466 | ₩70,114 | ₩70,446 | +0.44% | 202.7만 |
|---|
| 2026.03.06 | ₩70,311 | ₩70,482 | ₩70,238 | ₩70,379 | +0.10% | 222.2만 |
|---|
| 2026.03.05 | ₩70,633 | ₩70,674 | ₩70,517 | ₩70,580 | -0.08% | 255.8만 |
|---|
| 2026.03.04 | ₩70,781 | ₩70,781 | ₩70,714 | ₩70,741 | -0.06% | 164.9만 |
|---|
| 2026.03.03 | ₩70,647 | ₩70,928 | ₩70,620 | ₩70,861 | +0.30% | 211.1만 |
|---|
| 2026.03.02 | ₩71,009 | ₩71,036 | ₩70,942 | ₩71,036 | +0.04% | 373.1만 |
|---|
| 2026.02.27 | ₩71,438 | ₩71,478 | ₩71,425 | ₩71,438 | 0.00% | 158.5만 |
|---|
| 2026.02.26 | ₩71,438 | ₩71,465 | ₩71,411 | ₩71,465 | +0.04% | 143.9만 |
|---|
| 2026.02.25 | ₩71,385 | ₩71,425 | ₩71,371 | ₩71,411 | +0.04% | 174.6만 |
|---|
| 2026.02.24 | ₩71,385 | ₩71,411 | ₩71,344 | ₩71,398 | +0.02% | 299.1만 |
|---|
| 2026.02.23 | ₩71,371 | ₩71,425 | ₩71,358 | ₩71,411 | +0.06% | 167.9만 |
|---|
| 2026.02.20 | ₩71,304 | ₩71,344 | ₩71,291 | ₩71,331 | +0.04% | 132.5만 |
|---|
| 2026.02.19 | ₩71,291 | ₩71,344 | ₩71,271 | ₩71,344 | +0.08% | 161.1만 |
|---|
| 2026.02.18 | ₩71,291 | ₩71,358 | ₩71,291 | ₩71,304 | +0.02% | 336.6만 |
|---|
| 2026.02.17 | ₩71,304 | ₩71,344 | ₩71,296 | ₩71,344 | +0.06% | 175.8만 |
|---|
| 2026.02.13 | ₩71,291 | ₩71,331 | ₩71,269 | ₩71,317 | +0.04% | 151.4만 |
|---|
| 2026.02.12 | ₩71,183 | ₩71,237 | ₩71,170 | ₩71,237 | +0.08% | 181.7만 |
|---|
| 2026.02.11 | ₩71,156 | ₩71,197 | ₩71,130 | ₩71,170 | +0.02% | 412.9만 |
|---|
| 2026.02.10 | ₩71,170 | ₩71,224 | ₩71,170 | ₩71,197 | +0.04% | 198.2만 |
|---|
| 2026.02.09 | ₩71,063 | ₩71,103 | ₩71,049 | ₩71,076 | +0.02% | 182.7만 |
|---|
| 2026.02.06 | ₩71,009 | ₩71,063 | ₩70,982 | ₩71,049 | +0.06% | 218.4만 |
|---|
| 2026.02.05 | ₩70,942 | ₩70,996 | ₩70,928 | ₩70,996 | +0.08% | 196.8만 |
|---|
| 2026.02.04 | ₩70,942 | ₩70,975 | ₩70,902 | ₩70,902 | -0.06% | 223.9만 |
|---|
| 2026.02.03 | ₩70,928 | ₩70,955 | ₩70,888 | ₩70,915 | -0.02% | 225.6만 |
|---|
| 2026.02.02 | ₩70,955 | ₩71,009 | ₩70,915 | ₩70,955 | 0.00% | 167만 |
|---|
| 2026.01.30 | ₩71,250 | ₩71,291 | ₩71,210 | ₩71,264 | +0.02% | 159.2만 |
|---|
| 2026.01.29 | ₩71,183 | ₩71,277 | ₩71,183 | ₩71,250 | +0.09% | 160.6만 |
|---|
| 2026.01.28 | ₩71,250 | ₩71,264 | ₩71,187 | ₩71,237 | -0.02% | 153.1만 |
|---|
| 2026.01.27 | ₩71,197 | ₩71,250 | ₩71,197 | ₩71,224 | +0.04% | 234.9만 |
|---|
| 2026.01.26 | ₩71,170 | ₩71,197 | ₩71,134 | ₩71,170 | 0.00% | 155.4만 |
|---|
| 2026.01.23 | ₩71,076 | ₩71,103 | ₩71,036 | ₩71,103 | +0.04% | 187.5만 |
|---|
| 2026.01.22 | ₩71,022 | ₩71,076 | ₩70,996 | ₩71,022 | 0.00% | 166.5만 |
|---|
| 2026.01.21 | ₩70,928 | ₩71,036 | ₩70,915 | ₩71,022 | +0.13% | 218.8만 |
|---|
| 2026.01.20 | ₩70,969 | ₩70,969 | ₩70,848 | ₩70,875 | -0.13% | 220.2만 |
|---|
| 2026.01.16 | ₩71,063 | ₩71,076 | ₩70,982 | ₩71,049 | -0.02% | 208.6만 |
|---|
| 2026.01.15 | ₩71,130 | ₩71,148 | ₩71,076 | ₩71,103 | -0.04% | 537.2만 |
|---|
| 2026.01.14 | ₩71,049 | ₩71,156 | ₩71,049 | ₩71,130 | +0.11% | 175.9만 |
|---|
| 2026.01.13 | ₩71,049 | ₩71,089 | ₩71,022 | ₩71,049 | 0.00% | 192.6만 |
|---|
| 2026.01.12 | ₩71,009 | ₩71,049 | ₩70,982 | ₩71,022 | +0.02% | 133.5만 |
|---|
| 2026.01.09 | ₩70,996 | ₩71,029 | ₩70,981 | ₩71,009 | +0.02% | 182.3만 |
|---|
| 2026.01.08 | ₩70,942 | ₩70,942 | ₩70,902 | ₩70,915 | -0.04% | 231.2만 |
|---|
| 2026.01.07 | ₩71,009 | ₩71,022 | ₩70,942 | ₩70,955 | -0.08% | 166.6만 |
|---|
| 2026.01.06 | ₩70,915 | ₩70,955 | ₩70,888 | ₩70,955 | +0.06% | 362.1만 |
|---|
| 2026.01.05 | ₩70,861 | ₩70,902 | ₩70,831 | ₩70,888 | +0.04% | 349.2만 |
|---|
| 2026.01.02 | ₩70,835 | ₩70,848 | ₩70,754 | ₩70,794 | -0.06% | 141.4만 |
|---|
| 2025.12.31 | ₩70,821 | ₩70,848 | ₩70,781 | ₩70,781 | -0.06% | 118.9만 |
|---|
| 2025.12.30 | ₩70,808 | ₩70,835 | ₩70,768 | ₩70,835 | +0.04% | 155.5만 |
|---|
| 2025.12.29 | ₩70,781 | ₩70,821 | ₩70,781 | ₩70,794 | +0.02% | 105.2만 |
|---|
| 2025.12.26 | ₩70,794 | ₩70,808 | ₩70,754 | ₩70,768 | -0.04% | 114.9만 |
|---|
| 2025.12.24 | ₩70,674 | ₩70,754 | ₩70,664 | ₩70,754 | +0.11% | 127.8만 |
|---|
| 2025.12.23 | ₩70,566 | ₩70,633 | ₩70,553 | ₩70,633 | +0.10% | 166.5만 |
|---|
| 2025.12.22 | ₩70,633 | ₩70,647 | ₩70,580 | ₩70,620 | -0.02% | 165.7만 |
|---|
| 2025.12.19 | ₩70,660 | ₩70,674 | ₩70,607 | ₩70,620 | -0.06% | 139.9만 |
|---|
| 2025.12.18 | ₩71,197 | ₩71,210 | ₩71,116 | ₩71,183 | -0.02% | 270.1만 |
|---|
| 2025.12.17 | ₩71,103 | ₩71,116 | ₩71,063 | ₩71,116 | +0.02% | 374만 |
|---|
| 2025.12.16 | ₩71,009 | ₩71,076 | ₩70,982 | ₩71,063 | +0.08% | 181.5만 |
|---|
| 2025.12.15 | ₩71,036 | ₩71,049 | ₩70,974 | ₩71,009 | -0.04% | 144.3만 |
|---|
| 2025.12.12 | ₩71,036 | ₩71,049 | ₩70,969 | ₩70,982 | -0.08% | 214.9만 |
|---|
| 2025.12.11 | ₩71,103 | ₩71,103 | ₩71,022 | ₩71,036 | -0.09% | 166.6만 |
|---|
| 2025.12.10 | ₩70,875 | ₩71,036 | ₩70,861 | ₩71,022 | +0.21% | 281.7만 |
|---|
| 2025.12.09 | ₩70,955 | ₩70,969 | ₩70,875 | ₩70,902 | -0.08% | 209.7만 |
|---|
| 2025.12.08 | ₩71,009 | ₩71,022 | ₩70,902 | ₩70,942 | -0.09% | 165.8만 |
|---|
| 2025.12.05 | ₩71,076 | ₩71,089 | ₩71,009 | ₩71,049 | -0.04% | 186.7만 |
|---|
| 2025.12.04 | ₩71,103 | ₩71,116 | ₩71,049 | ₩71,076 | -0.04% | 155.1만 |
|---|
| 2025.12.03 | ₩71,076 | ₩71,130 | ₩71,049 | ₩71,130 | +0.08% | 173.8만 |
|---|
| 2025.12.02 | ₩70,982 | ₩71,049 | ₩70,955 | ₩71,022 | +0.06% | 154.3만 |
|---|
| 2025.12.01 | ₩71,116 | ₩71,143 | ₩70,969 | ₩70,982 | -0.19% | 139.4만 |
|---|
| 2025.11.28 | ₩71,626 | ₩71,653 | ₩71,559 | ₩71,572 | -0.07% | 79.7만 |
|---|
| 2025.11.26 | ₩71,505 | ₩71,559 | ₩71,452 | ₩71,559 | +0.08% | 169만 |
|---|
| 2025.11.25 | ₩71,371 | ₩71,505 | ₩71,371 | ₩71,492 | +0.17% | 168.7만 |
|---|
| 2025.11.24 | ₩71,291 | ₩71,344 | ₩71,291 | ₩71,344 | +0.08% | 109.6만 |
|---|
| 2025.11.21 | ₩71,224 | ₩71,291 | ₩71,197 | ₩71,291 | +0.09% | 185.3만 |
|---|
| 2025.11.20 | ₩71,197 | ₩71,237 | ₩71,089 | ₩71,089 | -0.15% | 153.6만 |
|---|
| 2025.11.19 | ₩71,143 | ₩71,170 | ₩71,089 | ₩71,089 | -0.08% | 187.7만 |
|---|
| 2025.11.18 | ₩71,089 | ₩71,143 | ₩71,049 | ₩71,076 | -0.02% | 172.3만 |
|---|
| 2025.11.17 | ₩71,130 | ₩71,166 | ₩71,049 | ₩71,076 | -0.08% | 149.2만 |
|---|
| 2025.11.14 | ₩71,156 | ₩71,183 | ₩71,110 | ₩71,143 | -0.02% | 132.5만 |
|---|
| 2025.11.13 | ₩71,264 | ₩71,297 | ₩71,170 | ₩71,183 | -0.11% | 200.8만 |
|---|
| 2025.11.12 | ₩71,358 | ₩71,385 | ₩71,304 | ₩71,344 | -0.02% | 153.5만 |
|---|
| 2025.11.11 | ₩71,317 | ₩71,371 | ₩71,291 | ₩71,371 | +0.08% | 118.9만 |
|---|
| 2025.11.10 | ₩71,210 | ₩71,250 | ₩71,183 | ₩71,250 | +0.06% | 148.8만 |
|---|
| 2025.11.07 | ₩71,116 | ₩71,197 | ₩71,089 | ₩71,183 | +0.09% | 199.5만 |
|---|
| 2025.11.06 | ₩71,143 | ₩71,156 | ₩71,089 | ₩71,143 | 0.00% | 123.9만 |
|---|
| 2025.11.05 | ₩71,210 | ₩71,210 | ₩71,036 | ₩71,076 | -0.19% | 186.8만 |
|---|
| 2025.11.04 | ₩71,063 | ₩71,156 | ₩70,902 | ₩71,130 | +0.09% | 185.7만 |
|---|
| 2025.11.03 | ₩71,170 | ₩71,170 | ₩71,022 | ₩71,103 | -0.09% | 179.6만 |
|---|
| 2025.10.31 | ₩71,492 | ₩71,519 | ₩71,438 | ₩71,438 | -0.08% | 158.4만 |
|---|
| 2025.10.30 | ₩71,425 | ₩71,532 | ₩71,385 | ₩71,465 | +0.06% | 207만 |
|---|
| 2025.10.29 | ₩71,773 | ₩71,773 | ₩71,539 | ₩71,559 | -0.30% | 190.8만 |
|---|
| 2025.10.28 | ₩71,747 | ₩71,773 | ₩71,706 | ₩71,760 | +0.02% | 182.7만 |
|---|
| 2025.10.27 | ₩71,680 | ₩71,760 | ₩71,639 | ₩71,760 | +0.11% | 245.4만 |
|---|
| 2025.10.24 | ₩71,626 | ₩71,653 | ₩71,572 | ₩71,653 | +0.04% | 150.9만 |
|---|
| 2025.10.23 | ₩71,559 | ₩71,586 | ₩71,492 | ₩71,559 | 0.00% | 124.7만 |
|---|
| 2025.10.22 | ₩71,586 | ₩71,586 | ₩71,519 | ₩71,586 | 0.00% | 131.7만 |
|---|
| 2025.10.21 | ₩71,613 | ₩71,626 | ₩71,545 | ₩71,572 | -0.06% | 162.3만 |
|---|
| 2025.10.20 | ₩71,478 | ₩71,519 | ₩71,398 | ₩71,505 | +0.04% | 231만 |
|---|
| 2025.10.17 | ₩71,425 | ₩71,452 | ₩71,304 | ₩71,398 | -0.04% | 171.9만 |
|---|
| 2025.10.16 | ₩71,331 | ₩71,438 | ₩71,331 | ₩71,411 | +0.11% | 232.8만 |
|---|
| 2025.10.15 | ₩71,358 | ₩71,398 | ₩71,250 | ₩71,331 | -0.04% | 228.8만 |
|---|
| 2025.10.14 | ₩71,156 | ₩71,304 | ₩71,089 | ₩71,264 | +0.15% | 174.8만 |
|---|
| 2025.10.13 | ₩71,049 | ₩71,170 | ₩71,022 | ₩71,170 | +0.17% | 103.6만 |
|---|
| 2025.10.10 | ₩71,089 | ₩71,130 | ₩70,955 | ₩70,955 | -0.19% | 183.4만 |
|---|