시장 데이터를 불러오는 중
전체 종목
빙엑스 ADR 과거 주가
BingEx Limited - American Depositary Shares · FLX · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BingEx Limited - American Depositary Shares · FLX · NASDAQ
주요 사업 분야는 육상 화물 운송·택배입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,958 | ₩2,105 | ₩1,958 | ₩1,998 | +2.05% | 17.6만 |
| 2026.10.08 | ₩1,998 | ₩2,119 | ₩1,998 | ₩2,078 | +4.03% | 19.3만 |
| 2026.10.07 | ₩2,011 | ₩2,065 | ₩1,944 | ₩1,998 | -0.67% | 21.3만 |
| 2026.10.06 | ₩1,985 | ₩2,038 | ₩1,864 | ₩1,985 | 0.00% | 14.4만 |
| 2026.10.05 | ₩1,971 | ₩2,105 | ₩1,917 | ₩2,038 | +3.40% | 12.5만 |
| 2026.10.02 | ₩1,971 | ₩2,052 | ₩1,810 | ₩1,891 | -4.08% | 21.7만 |
| 2026.10.01 | ₩1,944 | ₩2,078 | ₩1,864 | ₩2,025 | +4.14% | 14.6만 |
| 2026.09.30 | ₩2,105 | ₩2,226 | ₩1,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,944 |
| -7.64% |
| 10.5만 |
| 2026.09.29 | ₩1,877 | ₩2,226 | ₩1,877 | ₩2,132 | +13.57% | 12.3만 |
|---|
| 2026.09.28 | ₩1,596 | ₩1,944 | ₩1,582 | ₩1,864 | +16.81% | 20.8만 |
|---|
| 2026.09.25 | ₩1,301 | ₩1,622 | ₩1,287 | ₩1,569 | +20.62% | 23만 |
|---|
| 2026.09.24 | ₩1,181 | ₩1,482 | ₩1,181 | ₩1,341 | +13.51% | 33.3만 |
|---|
| 2026.09.23 | ₩1,126 | ₩1,235 | ₩1,043 | ₩1,199 | +6.43% | 12만 |
|---|
| 2026.09.22 | ₩1,035 | ₩1,207 | ₩855 | ₩1,140 | +10.10% | 13.4만 |
|---|
| 2026.09.21 | ₩1,083 | ₩1,137 | ₩790 | ₩1,067 | -1.49% | 46.2만 |
|---|
| 2026.09.18 | ₩1,303 | ₩1,569 | ₩1,059 | ₩1,078 | -17.28% | 25.9만 |
|---|
| 2026.09.17 | ₩1,381 | ₩1,663 | ₩1,226 | ₩1,361 | -1.46% | 21.4만 |
|---|
| 2026.09.16 | ₩1,676 | ₩1,716 | ₩1,354 | ₩1,354 | -19.20% | 26.7만 |
|---|
| 2026.09.15 | ₩1,985 | ₩2,092 | ₩1,622 | ₩1,636 | -17.57% | 23.1만 |
|---|
| 2026.09.14 | ₩2,132 | ₩2,132 | ₩1,850 | ₩1,931 | -9.43% | 11.7만 |
|---|
| 2026.09.11 | ₩2,145 | ₩2,172 | ₩2,038 | ₩2,065 | -3.75% | 24.3만 |
|---|
| 2026.09.10 | ₩2,320 | ₩2,320 | ₩1,971 | ₩2,011 | -13.29% | 20.5만 |
|---|
| 2026.09.09 | ₩2,521 | ₩2,575 | ₩2,192 | ₩2,226 | -11.70% | 20.3만 |
|---|
| 2026.09.08 | ₩2,615 | ₩2,621 | ₩2,507 | ₩2,521 | -3.59% | 16.2만 |
|---|
| 2026.09.04 | ₩2,628 | ₩2,655 | ₩2,561 | ₩2,561 | -2.55% | 4.3만 |
|---|
| 2026.09.03 | ₩2,467 | ₩2,668 | ₩2,313 | ₩2,548 | +3.26% | 22만 |
|---|
| 2026.09.02 | ₩2,440 | ₩2,628 | ₩2,440 | ₩2,628 | +7.69% | 24.8만 |
|---|
| 2026.09.01 | ₩2,628 | ₩2,655 | ₩2,481 | ₩2,507 | -4.59% | 18.3만 |
|---|
| 2026.08.31 | ₩2,490 | ₩2,668 | ₩2,490 | ₩2,655 | +6.62% | 21만 |
|---|
| 2026.08.28 | ₩2,561 | ₩2,668 | ₩2,467 | ₩2,628 | +2.62% | 23.7만 |
|---|
| 2026.08.27 | ₩2,628 | ₩2,668 | ₩2,534 | ₩2,548 | -3.06% | 21.7만 |
|---|
| 2026.08.26 | ₩2,467 | ₩2,682 | ₩2,414 | ₩2,615 | +5.98% | 22.8만 |
|---|
| 2026.08.25 | ₩2,481 | ₩2,494 | ₩2,373 | ₩2,467 | -0.54% | 20.1만 |
|---|
| 2026.08.24 | ₩2,682 | ₩2,695 | ₩2,534 | ₩2,548 | -5.00% | 9.3만 |
|---|
| 2026.08.21 | ₩2,593 | ₩2,749 | ₩2,593 | ₩2,682 | +3.41% | 13.9만 |
|---|
| 2026.08.20 | ₩2,548 | ₩2,722 | ₩2,507 | ₩2,722 | +6.84% | 14만 |
|---|
| 2026.08.19 | ₩2,642 | ₩2,655 | ₩2,534 | ₩2,548 | -3.55% | 14.6만 |
|---|
| 2026.08.18 | ₩2,695 | ₩2,722 | ₩2,615 | ₩2,648 | -1.74% | 17만 |
|---|
| 2026.08.17 | ₩2,695 | ₩2,762 | ₩2,655 | ₩2,722 | +1.00% | 11만 |
|---|
| 2026.08.14 | ₩2,642 | ₩2,735 | ₩2,601 | ₩2,682 | +1.52% | 11.1만 |
|---|
| 2026.08.13 | ₩2,695 | ₩2,762 | ₩2,575 | ₩2,615 | -2.99% | 15.2만 |
|---|
| 2026.08.12 | ₩2,843 | ₩2,853 | ₩2,722 | ₩2,762 | -2.83% | 10.9만 |
|---|
| 2026.08.11 | ₩2,829 | ₩2,950 | ₩2,816 | ₩2,856 | +0.95% | 18.3만 |
|---|
| 2026.08.10 | ₩2,883 | ₩2,950 | ₩2,709 | ₩2,789 | -3.26% | 12.3만 |
|---|
| 2026.08.07 | ₩2,883 | ₩2,903 | ₩2,749 | ₩2,789 | -3.26% | 8.6만 |
|---|
| 2026.08.06 | ₩2,856 | ₩2,896 | ₩2,789 | ₩2,829 | -0.94% | 11.3만 |
|---|
| 2026.08.05 | ₩2,863 | ₩2,963 | ₩2,735 | ₩2,776 | -3.04% | 10.9만 |
|---|
| 2026.08.04 | ₩2,876 | ₩2,977 | ₩2,789 | ₩2,923 | +1.63% | 27.5만 |
|---|
| 2026.08.03 | ₩2,883 | ₩3,004 | ₩2,870 | ₩2,963 | +2.79% | 10.1만 |
|---|
| 2026.07.31 | ₩2,937 | ₩2,977 | ₩2,843 | ₩2,977 | +1.37% | 10.2만 |
|---|
| 2026.07.30 | ₩2,843 | ₩2,910 | ₩2,776 | ₩2,870 | +0.94% | 3.5만 |
|---|
| 2026.07.29 | ₩2,856 | ₩2,856 | ₩2,776 | ₩2,856 | 0.00% | 12.1만 |
|---|
| 2026.07.28 | ₩2,910 | ₩2,910 | ₩2,776 | ₩2,776 | -4.61% | 12.1만 |
|---|
| 2026.07.27 | ₩2,870 | ₩2,910 | ₩2,802 | ₩2,870 | 0.00% | 12.6만 |
|---|
| 2026.07.24 | ₩2,883 | ₩2,896 | ₩2,802 | ₩2,856 | -0.93% | 11.6만 |
|---|
| 2026.07.23 | ₩2,990 | ₩2,990 | ₩2,762 | ₩2,829 | -5.38% | 10만 |
|---|
| 2026.07.22 | ₩2,883 | ₩2,896 | ₩2,843 | ₩2,843 | -1.40% | 10.2만 |
|---|
| 2026.07.21 | ₩2,843 | ₩2,896 | ₩2,829 | ₩2,856 | +0.47% | 13.2만 |
|---|
| 2026.07.20 | ₩2,950 | ₩2,950 | ₩2,829 | ₩2,870 | -2.73% | 11.6만 |
|---|
| 2026.07.17 | ₩2,916 | ₩2,984 | ₩2,802 | ₩2,870 | -1.61% | 10.3만 |
|---|
| 2026.07.16 | ₩2,930 | ₩3,004 | ₩2,930 | ₩2,950 | +0.69% | 14.3만 |
|---|
| 2026.07.15 | ₩2,950 | ₩2,977 | ₩2,883 | ₩2,910 | -1.36% | 17.9만 |
|---|
| 2026.07.14 | ₩2,896 | ₩2,937 | ₩2,829 | ₩2,883 | -0.46% | 13.8만 |
|---|
| 2026.07.13 | ₩2,816 | ₩2,957 | ₩2,816 | ₩2,923 | +3.81% | 16.5만 |
|---|
| 2026.07.10 | ₩2,963 | ₩2,963 | ₩2,843 | ₩2,856 | -3.62% | 7.5만 |
|---|
| 2026.07.09 | ₩2,883 | ₩2,910 | ₩2,796 | ₩2,910 | +0.93% | 14.3만 |
|---|
| 2026.07.08 | ₩2,870 | ₩2,937 | ₩2,816 | ₩2,829 | -1.40% | 14.5만 |
|---|
| 2026.07.07 | ₩3,037 | ₩3,097 | ₩2,749 | ₩2,843 | -6.40% | 15.5만 |
|---|
| 2026.07.06 | ₩3,097 | ₩3,131 | ₩2,970 | ₩3,057 | -1.30% | 18.6만 |
|---|
| 2026.07.02 | ₩2,896 | ₩3,178 | ₩2,890 | ₩3,097 | +6.94% | 21.5만 |
|---|
| 2026.07.01 | ₩2,843 | ₩3,030 | ₩2,843 | ₩2,923 | +2.83% | 15.5만 |
|---|
| 2026.06.30 | ₩2,943 | ₩2,943 | ₩2,829 | ₩2,856 | -2.96% | 22.4만 |
|---|
| 2026.06.29 | ₩2,963 | ₩2,977 | ₩2,896 | ₩2,896 | -2.26% | 20.8만 |
|---|
| 2026.06.26 | ₩2,870 | ₩3,138 | ₩2,816 | ₩2,963 | +3.27% | 31.8만 |
|---|
| 2026.06.25 | ₩2,963 | ₩3,004 | ₩2,870 | ₩2,937 | -0.90% | 24.7만 |
|---|
| 2026.06.24 | ₩2,910 | ₩2,990 | ₩2,870 | ₩2,923 | +0.46% | 24.4만 |
|---|
| 2026.06.23 | ₩2,856 | ₩3,191 | ₩2,856 | ₩2,923 | +2.35% | 20.5만 |
|---|
| 2026.06.22 | ₩2,843 | ₩2,937 | ₩2,789 | ₩2,910 | +2.36% | 18만 |
|---|
| 2026.06.18 | ₩2,963 | ₩3,017 | ₩2,910 | ₩2,937 | -0.90% | 22.2만 |
|---|
| 2026.06.17 | ₩2,829 | ₩2,990 | ₩2,829 | ₩2,910 | +2.84% | 36.8만 |
|---|
| 2026.06.16 | ₩2,990 | ₩3,004 | ₩2,802 | ₩2,856 | -4.48% | 43.1만 |
|---|
| 2026.06.15 | ₩2,937 | ₩3,017 | ₩2,923 | ₩2,990 | +1.83% | 34.8만 |
|---|
| 2026.06.12 | ₩3,111 | ₩3,111 | ₩2,950 | ₩2,963 | -4.74% | 26.8만 |
|---|
| 2026.06.11 | ₩3,071 | ₩3,151 | ₩3,017 | ₩3,111 | +1.31% | 13.9만 |
|---|
| 2026.06.10 | ₩3,017 | ₩3,163 | ₩3,017 | ₩3,030 | +0.44% | 13.6만 |
|---|
| 2026.06.09 | ₩3,084 | ₩3,138 | ₩2,963 | ₩3,010 | -2.39% | 15.2만 |
|---|
| 2026.06.08 | ₩3,165 | ₩3,165 | ₩3,004 | ₩3,044 | -3.81% | 14.1만 |
|---|
| 2026.06.05 | ₩2,990 | ₩3,097 | ₩2,937 | ₩3,057 | +2.24% | 16.4만 |
|---|
| 2026.06.04 | ₩3,057 | ₩3,118 | ₩2,950 | ₩3,071 | +0.44% | 14.9만 |
|---|
| 2026.06.03 | ₩3,057 | ₩3,138 | ₩2,977 | ₩3,030 | -0.88% | 18만 |
|---|
| 2026.06.02 | ₩3,044 | ₩3,191 | ₩3,030 | ₩3,057 | +0.44% | 15.3만 |
|---|
| 2026.06.01 | ₩3,138 | ₩3,258 | ₩3,138 | ₩3,178 | +1.28% | 14.3만 |
|---|
| 2026.05.29 | ₩3,406 | ₩3,419 | ₩3,097 | ₩3,138 | -7.87% | 15만 |
|---|
| 2026.05.28 | ₩3,138 | ₩3,339 | ₩3,138 | ₩3,218 | +2.56% | 18.6만 |
|---|
| 2026.05.27 | ₩3,165 | ₩3,687 | ₩3,124 | ₩3,218 | +1.69% | 18.3만 |
|---|
| 2026.05.26 | ₩3,030 | ₩3,178 | ₩2,910 | ₩3,124 | +3.10% | 22만 |
|---|
| 2026.05.22 | ₩3,044 | ₩3,285 | ₩3,017 | ₩3,030 | -0.44% | 18.3만 |
|---|
| 2026.05.21 | ₩3,191 | ₩3,232 | ₩2,923 | ₩3,004 | -5.88% | 16.6만 |
|---|
| 2026.05.20 | ₩3,352 | ₩3,379 | ₩3,191 | ₩3,258 | -2.80% | 16.3만 |
|---|
| 2026.05.19 | ₩3,325 | ₩3,392 | ₩3,245 | ₩3,258 | -2.02% | 20.2만 |
|---|
| 2026.05.18 | ₩3,218 | ₩3,379 | ₩3,218 | ₩3,312 | +2.92% | 15.7만 |
|---|
| 2026.05.15 | ₩3,352 | ₩3,419 | ₩3,232 | ₩3,272 | -2.40% | 15.5만 |
|---|
| 2026.05.14 | ₩3,486 | ₩3,486 | ₩3,366 | ₩3,392 | -2.69% | 15.4만 |
|---|
| 2026.05.13 | ₩3,687 | ₩3,687 | ₩3,392 | ₩3,406 | -7.64% | 18.6만 |
|---|
| 2026.05.12 | ₩3,392 | ₩3,594 | ₩3,379 | ₩3,553 | +4.74% | 20.3만 |
|---|
| 2026.05.11 | ₩3,352 | ₩3,486 | ₩3,325 | ₩3,392 | +1.20% | 20.5만 |
|---|
| 2026.05.08 | ₩3,647 | ₩3,661 | ₩3,379 | ₩3,446 | -5.51% | 16.4만 |
|---|
| 2026.05.07 | ₩3,661 | ₩3,875 | ₩3,540 | ₩3,661 | 0.00% | 23만 |
|---|
| 2026.05.06 | ₩3,741 | ₩3,795 | ₩3,553 | ₩3,553 | -5.02% | 23.1만 |
|---|
| 2026.05.05 | ₩3,607 | ₩3,835 | ₩3,555 | ₩3,567 | -1.12% | 23.2만 |
|---|
| 2026.05.04 | ₩3,594 | ₩3,915 | ₩3,527 | ₩3,594 | 0.00% | 23만 |
|---|
| 2026.05.01 | ₩4,009 | ₩4,009 | ₩3,567 | ₩3,714 | -7.36% | 18.3만 |
|---|
| 2026.04.30 | ₩3,620 | ₩3,788 | ₩3,594 | ₩3,714 | +2.59% | 15.3만 |
|---|
| 2026.04.29 | ₩3,875 | ₩3,887 | ₩3,661 | ₩3,728 | -3.81% | 14.6만 |
|---|
| 2026.04.28 | ₩3,902 | ₩3,982 | ₩3,701 | ₩3,755 | -3.78% | 16.6만 |
|---|
| 2026.04.27 | ₩4,271 | ₩4,271 | ₩3,808 | ₩4,050 | -5.18% | 16.6만 |
|---|
| 2026.04.24 | ₩3,527 | ₩4,237 | ₩3,527 | ₩4,237 | +20.15% | 21.7만 |
|---|
| 2026.04.23 | ₩3,620 | ₩3,674 | ₩3,500 | ₩3,594 | -0.74% | 13.1만 |
|---|
| 2026.04.22 | ₩3,486 | ₩3,661 | ₩3,325 | ₩3,540 | +1.54% | 15.7만 |
|---|
| 2026.04.21 | ₩3,379 | ₩3,553 | ₩3,285 | ₩3,299 | -2.38% | 13.4만 |
|---|
| 2026.04.20 | ₩3,634 | ₩3,634 | ₩3,325 | ₩3,446 | -5.17% | 17.6만 |
|---|
| 2026.04.17 | ₩3,379 | ₩3,768 | ₩3,379 | ₩3,741 | +10.71% | 22.1만 |
|---|
| 2026.04.16 | ₩3,325 | ₩3,500 | ₩3,272 | ₩3,446 | +3.63% | 17.4만 |
|---|
| 2026.04.15 | ₩3,513 | ₩3,540 | ₩3,299 | ₩3,312 | -5.73% | 16.2만 |
|---|
| 2026.04.14 | ₩3,500 | ₩3,594 | ₩3,419 | ₩3,460 | -1.15% | 16.3만 |
|---|
| 2026.04.13 | ₩3,379 | ₩3,553 | ₩3,299 | ₩3,433 | +1.59% | 17.7만 |
|---|
| 2026.04.10 | ₩3,218 | ₩3,513 | ₩3,218 | ₩3,299 | +2.50% | 12.1만 |
|---|
| 2026.04.09 | ₩3,527 | ₩3,553 | ₩3,124 | ₩3,191 | -9.51% | 11.1만 |
|---|
| 2026.04.08 | ₩3,285 | ₩3,513 | ₩3,285 | ₩3,500 | +6.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,285 | ₩3,446 | ₩3,084 | ₩3,178 | -3.27% | 16.5만 |
|---|
| 2026.04.06 | ₩3,460 | ₩3,460 | ₩3,258 | ₩3,272 | -5.43% | 9.7만 |
|---|
| 2026.04.02 | ₩3,406 | ₩3,473 | ₩3,272 | ₩3,366 | -1.18% | 14.2만 |
|---|
| 2026.04.01 | ₩3,379 | ₩3,647 | ₩3,379 | ₩3,513 | +3.97% | 11.9만 |
|---|
| 2026.03.31 | ₩3,392 | ₩3,634 | ₩3,392 | ₩3,553 | +4.74% | 12.6만 |
|---|
| 2026.03.30 | ₩3,620 | ₩3,781 | ₩3,446 | ₩3,500 | -3.33% | 15.8만 |
|---|
| 2026.03.27 | ₩3,419 | ₩3,687 | ₩3,419 | ₩3,607 | +5.49% | 13.8만 |
|---|
| 2026.03.26 | ₩3,620 | ₩3,848 | ₩3,124 | ₩3,647 | +0.74% | 10.5만 |
|---|
| 2026.03.25 | ₩3,580 | ₩3,781 | ₩3,527 | ₩3,620 | +1.12% | 14.5만 |
|---|
| 2026.03.24 | ₩3,681 | ₩3,781 | ₩3,553 | ₩3,634 | -1.28% | 13.8만 |
|---|
| 2026.03.23 | ₩3,473 | ₩3,902 | ₩3,473 | ₩3,687 | +6.18% | 15.3만 |
|---|
| 2026.03.20 | ₩3,460 | ₩3,527 | ₩3,245 | ₩3,473 | +0.39% | 22.3만 |
|---|
| 2026.03.19 | ₩3,500 | ₩3,567 | ₩3,165 | ₩3,473 | -0.77% | 17.4만 |
|---|
| 2026.03.18 | ₩3,795 | ₩3,795 | ₩3,218 | ₩3,218 | -15.19% | 15.3만 |
|---|
| 2026.03.17 | ₩3,399 | ₩3,862 | ₩3,165 | ₩3,822 | +12.43% | 20.6만 |
|---|
| 2026.03.16 | ₩3,097 | ₩3,366 | ₩2,923 | ₩3,165 | +2.16% | 19.5만 |
|---|
| 2026.03.13 | ₩3,057 | ₩3,473 | ₩2,789 | ₩3,030 | -0.88% | 21.6만 |
|---|
| 2026.03.12 | ₩3,406 | ₩3,607 | ₩2,896 | ₩2,977 | -12.60% | 20.7만 |
|---|
| 2026.03.11 | ₩3,245 | ₩3,527 | ₩3,111 | ₩3,446 | +6.20% | 28.3만 |
|---|
| 2026.03.10 | ₩3,245 | ₩3,406 | ₩3,124 | ₩3,205 | -1.24% | 31.3만 |
|---|
| 2026.03.09 | ₩3,111 | ₩3,258 | ₩3,037 | ₩3,218 | +3.45% | 31.3만 |
|---|
| 2026.03.06 | ₩3,057 | ₩3,285 | ₩3,017 | ₩3,111 | +1.75% | 17.8만 |
|---|
| 2026.03.05 | ₩3,071 | ₩3,299 | ₩3,071 | ₩3,097 | +0.87% | 22.5만 |
|---|
| 2026.03.04 | ₩3,071 | ₩3,366 | ₩2,963 | ₩3,071 | 0.00% | 25만 |
|---|
| 2026.03.03 | ₩3,486 | ₩3,594 | ₩3,057 | ₩3,057 | -12.31% | 28.5만 |
|---|
| 2026.03.02 | ₩3,419 | ₩3,681 | ₩3,165 | ₩3,527 | +3.14% | 34.1만 |
|---|
| 2026.02.27 | ₩3,661 | ₩3,822 | ₩3,144 | ₩3,446 | -5.86% | 30.5만 |
|---|
| 2026.02.26 | ₩3,714 | ₩3,862 | ₩3,540 | ₩3,661 | -1.44% | 39.3만 |
|---|
| 2026.02.25 | ₩3,419 | ₩3,902 | ₩3,258 | ₩3,714 | +8.63% | 41.3만 |
|---|
| 2026.02.24 | ₩3,285 | ₩3,687 | ₩3,285 | ₩3,426 | +4.29% | 28.8만 |
|---|
| 2026.02.23 | ₩3,446 | ₩3,607 | ₩3,245 | ₩3,272 | -5.06% | 2.9만 |
|---|
| 2026.02.20 | ₩3,245 | ₩3,795 | ₩3,245 | ₩3,460 | +6.61% | 12.5만 |
|---|
| 2026.02.19 | ₩3,392 | ₩3,657 | ₩3,151 | ₩3,245 | -4.35% | 8.5만 |
|---|
| 2026.02.18 | ₩3,513 | ₩4,110 | ₩3,352 | ₩3,366 | -4.20% | 5.5만 |
|---|
| 2026.02.17 | ₩3,768 | ₩4,036 | ₩3,500 | ₩3,513 | -6.76% | 4.8만 |
|---|
| 2026.02.13 | ₩3,808 | ₩4,117 | ₩3,635 | ₩3,768 | -1.06% | 8.9만 |
|---|
| 2026.02.12 | ₩3,781 | ₩4,412 | ₩3,755 | ₩3,768 | -0.35% | 46만 |
|---|
| 2026.02.11 | ₩4,787 | ₩4,935 | ₩2,856 | ₩3,258 | -31.93% | 20.9만 |
|---|
| 2026.02.10 | ₩5,498 | ₩5,706 | ₩4,720 | ₩4,733 | -13.90% | 30.8만 |
|---|
| 2026.02.09 | ₩5,350 | ₩5,887 | ₩5,283 | ₩5,578 | +4.26% | 58만 |
|---|
| 2026.02.06 | ₩5,256 | ₩5,967 | ₩5,055 | ₩5,350 | +1.79% | 84.3만 |
|---|
| 2026.02.05 | ₩4,599 | ₩5,464 | ₩4,599 | ₩5,216 | +13.41% | 81.8만 |
|---|
| 2026.02.04 | ₩4,210 | ₩4,626 | ₩4,197 | ₩4,559 | +8.28% | 95.4만 |
|---|
| 2026.02.03 | ₩4,291 | ₩4,291 | ₩4,130 | ₩4,224 | -1.56% | 65.6만 |
|---|
| 2026.02.02 | ₩4,224 | ₩4,291 | ₩4,117 | ₩4,264 | +0.95% | 70.8만 |
|---|
| 2026.01.30 | ₩4,237 | ₩4,291 | ₩4,197 | ₩4,237 | 0.00% | 64.8만 |
|---|
| 2026.01.29 | ₩4,224 | ₩4,291 | ₩4,143 | ₩4,184 | -0.95% | 39.6만 |
|---|
| 2026.01.28 | ₩4,184 | ₩4,291 | ₩4,137 | ₩4,277 | +2.24% | 32.5만 |
|---|
| 2026.01.27 | ₩4,291 | ₩4,291 | ₩4,170 | ₩4,237 | -1.25% | 5.6만 |
|---|
| 2026.01.26 | ₩4,170 | ₩4,291 | ₩4,163 | ₩4,277 | +2.57% | 15.8만 |
|---|
| 2026.01.23 | ₩4,210 | ₩4,210 | ₩4,070 | ₩4,130 | -1.91% | 12만 |
|---|
| 2026.01.22 | ₩4,304 | ₩4,318 | ₩4,237 | ₩4,264 | -0.93% | 21.7만 |
|---|
| 2026.01.21 | ₩4,358 | ₩4,358 | ₩4,231 | ₩4,277 | -1.85% | 10.6만 |
|---|
| 2026.01.20 | ₩4,170 | ₩4,291 | ₩4,170 | ₩4,291 | +2.89% | 11.1만 |
|---|
| 2026.01.16 | ₩4,264 | ₩4,358 | ₩4,210 | ₩4,210 | -1.26% | 10.7만 |
|---|
| 2026.01.15 | ₩4,251 | ₩4,318 | ₩4,197 | ₩4,264 | +0.32% | 10.1만 |
|---|
| 2026.01.14 | ₩4,237 | ₩4,304 | ₩4,170 | ₩4,170 | -1.58% | 14만 |
|---|
| 2026.01.13 | ₩4,237 | ₩4,345 | ₩4,224 | ₩4,277 | +0.95% | 23.7만 |
|---|
| 2026.01.12 | ₩4,251 | ₩4,318 | ₩4,157 | ₩4,264 | +0.32% | 16.4만 |
|---|
| 2026.01.09 | ₩4,244 | ₩4,358 | ₩4,103 | ₩4,197 | -1.11% | 16.8만 |
|---|
| 2026.01.08 | ₩4,264 | ₩4,291 | ₩4,217 | ₩4,291 | +0.63% | 25.9만 |
|---|
| 2026.01.07 | ₩4,237 | ₩4,291 | ₩4,170 | ₩4,277 | +0.95% | 11.9만 |
|---|
| 2026.01.06 | ₩4,076 | ₩4,291 | ₩4,076 | ₩4,291 | +5.26% | 10.7만 |
|---|
| 2026.01.05 | ₩4,322 | ₩4,322 | ₩4,050 | ₩4,050 | -6.30% | 12.3만 |
|---|
| 2026.01.02 | ₩4,224 | ₩4,398 | ₩4,204 | ₩4,318 | +2.22% | 11.4만 |
|---|
| 2025.12.31 | ₩4,224 | ₩4,291 | ₩4,137 | ₩4,264 | +0.95% | 15.5만 |
|---|
| 2025.12.30 | ₩4,170 | ₩4,318 | ₩4,150 | ₩4,184 | +0.32% | 15만 |
|---|
| 2025.12.29 | ₩4,237 | ₩4,318 | ₩4,076 | ₩4,197 | -0.95% | 15.5만 |
|---|
| 2025.12.26 | ₩4,291 | ₩4,318 | ₩4,157 | ₩4,210 | -1.87% | 8.3만 |
|---|
| 2025.12.24 | ₩4,291 | ₩4,418 | ₩4,277 | ₩4,304 | +0.31% | 5.6만 |
|---|
| 2025.12.23 | ₩4,197 | ₩4,358 | ₩4,197 | ₩4,237 | +0.96% | 14.5만 |
|---|
| 2025.12.22 | ₩4,345 | ₩4,385 | ₩4,197 | ₩4,197 | -3.40% | 12.8만 |
|---|
| 2025.12.19 | ₩4,318 | ₩4,432 | ₩4,204 | ₩4,237 | -1.86% | 18.6만 |
|---|
| 2025.12.18 | ₩4,371 | ₩4,680 | ₩4,264 | ₩4,304 | -1.53% | 21.8만 |
|---|
| 2025.12.17 | ₩4,291 | ₩4,385 | ₩4,204 | ₩4,304 | +0.31% | 17.9만 |
|---|
| 2025.12.16 | ₩4,143 | ₩4,351 | ₩4,094 | ₩4,277 | +3.24% | 11.3만 |
|---|
| 2025.12.15 | ₩4,398 | ₩4,398 | ₩4,076 | ₩4,143 | -5.79% | 11.3만 |
|---|
| 2025.12.12 | ₩4,438 | ₩4,653 | ₩4,304 | ₩4,331 | -2.42% | 21.9만 |
|---|
| 2025.12.11 | ₩4,331 | ₩4,465 | ₩4,304 | ₩4,358 | +0.62% | 18.8만 |
|---|
| 2025.12.10 | ₩4,304 | ₩4,519 | ₩4,264 | ₩4,264 | -0.93% | 19.5만 |
|---|
| 2025.12.09 | ₩4,720 | ₩4,720 | ₩4,291 | ₩4,320 | -8.47% | 24.7만 |
|---|
| 2025.12.08 | ₩4,787 | ₩4,827 | ₩4,479 | ₩4,747 | -0.84% | 15.4만 |
|---|
| 2025.12.05 | ₩4,358 | ₩4,894 | ₩4,358 | ₩4,867 | +11.69% | 18.2만 |
|---|
| 2025.12.04 | ₩4,291 | ₩4,465 | ₩4,143 | ₩4,358 | +1.56% | 21.1만 |
|---|
| 2025.12.03 | ₩4,345 | ₩4,358 | ₩4,103 | ₩4,304 | -0.93% | 18.1만 |
|---|
| 2025.12.02 | ₩4,371 | ₩4,371 | ₩4,103 | ₩4,277 | -2.15% | 15.2만 |
|---|
| 2025.12.01 | ₩4,318 | ₩4,391 | ₩4,210 | ₩4,277 | -0.93% | 14.4만 |
|---|
| 2025.11.28 | ₩4,251 | ₩4,526 | ₩4,210 | ₩4,385 | +3.15% | 10.6만 |
|---|
| 2025.11.26 | ₩4,237 | ₩4,302 | ₩4,029 | ₩4,237 | 0.00% | 16.7만 |
|---|
| 2025.11.25 | ₩4,184 | ₩4,358 | ₩4,036 | ₩4,251 | +1.60% | 22.2만 |
|---|
| 2025.11.24 | ₩4,345 | ₩4,371 | ₩3,969 | ₩3,982 | -8.33% | 17.4만 |
|---|
| 2025.11.21 | ₩4,157 | ₩4,398 | ₩4,157 | ₩4,251 | +2.26% | 22.9만 |
|---|
| 2025.11.20 | ₩4,331 | ₩4,559 | ₩4,050 | ₩4,157 | -4.02% | 22.1만 |
|---|
| 2025.11.19 | ₩4,224 | ₩4,492 | ₩4,090 | ₩4,358 | +3.17% | 20.7만 |
|---|
| 2025.11.18 | ₩4,277 | ₩4,412 | ₩3,891 | ₩3,915 | -8.46% | 21.6만 |
|---|
| 2025.11.17 | ₩4,452 | ₩4,501 | ₩4,130 | ₩4,197 | -5.72% | 18.9만 |
|---|
| 2025.11.14 | ₩4,345 | ₩4,640 | ₩4,117 | ₩4,177 | -3.86% | 12.6만 |
|---|
| 2025.11.13 | ₩4,485 | ₩4,559 | ₩4,331 | ₩4,425 | -1.35% | 18.9만 |
|---|
| 2025.11.12 | ₩4,640 | ₩4,640 | ₩4,331 | ₩4,331 | -6.65% | 8.5만 |
|---|
| 2025.11.11 | ₩4,640 | ₩4,653 | ₩4,385 | ₩4,653 | +0.29% | 4.1만 |
|---|
| 2025.11.10 | ₩4,613 | ₩4,733 | ₩4,559 | ₩4,626 | +0.29% | 10.4만 |
|---|
| 2025.11.07 | ₩4,626 | ₩5,042 | ₩4,465 | ₩4,492 | -2.90% | 10.6만 |
|---|
| 2025.11.06 | ₩5,216 | ₩5,230 | ₩4,599 | ₩4,599 | -11.83% | 4.9만 |
|---|
| 2025.11.05 | ₩4,961 | ₩5,364 | ₩4,707 | ₩5,230 | +5.41% | 9.7만 |
|---|
| 2025.11.04 | ₩4,760 | ₩5,189 | ₩4,760 | ₩4,905 | +3.04% | 7.5만 |
|---|
| 2025.11.03 | ₩5,471 | ₩5,538 | ₩4,867 | ₩4,874 | -10.91% | 10.9만 |
|---|
| 2025.10.31 | ₩5,002 | ₩5,511 | ₩4,961 | ₩5,290 | +5.76% | 11.7만 |
|---|
| 2025.10.30 | ₩4,800 | ₩5,417 | ₩4,800 | ₩4,894 | +1.96% | 9.9만 |
|---|
| 2025.10.29 | ₩5,297 | ₩5,565 | ₩4,975 | ₩4,988 | -5.82% | 7.9만 |
|---|
| 2025.10.28 | ₩4,572 | ₩5,558 | ₩4,572 | ₩5,149 | +12.61% | 14.6만 |
|---|
| 2025.10.27 | ₩4,599 | ₩4,720 | ₩4,532 | ₩4,532 | -1.46% | 4.9만 |
|---|
| 2025.10.24 | ₩4,613 | ₩4,693 | ₩4,492 | ₩4,572 | -0.87% | 5만 |
|---|
| 2025.10.23 | ₩4,492 | ₩4,653 | ₩4,492 | ₩4,653 | +3.58% | 2.9만 |
|---|
| 2025.10.22 | ₩4,532 | ₩4,693 | ₩4,331 | ₩4,358 | -3.85% | 5.5만 |
|---|
| 2025.10.21 | ₩4,760 | ₩4,894 | ₩4,519 | ₩4,532 | -4.79% | 5.4만 |
|---|
| 2025.10.20 | ₩4,613 | ₩4,914 | ₩4,304 | ₩4,371 | -5.23% | 7.6만 |
|---|
| 2025.10.17 | ₩4,800 | ₩4,867 | ₩4,479 | ₩4,613 | -3.91% | 5.4만 |
|---|
| 2025.10.16 | ₩4,854 | ₩4,948 | ₩4,586 | ₩4,586 | -5.52% | 13.2만 |
|---|
| 2025.10.15 | ₩4,854 | ₩5,069 | ₩4,800 | ₩4,800 | -1.10% | 5.1만 |
|---|
| 2025.10.14 | ₩4,827 | ₩4,988 | ₩4,693 | ₩4,800 | -0.56% | 5.3만 |
|---|
| 2025.10.13 | ₩4,680 | ₩4,961 | ₩4,680 | ₩4,733 | +1.15% | 7.5만 |
|---|
| 2025.10.10 | ₩4,961 | ₩4,961 | ₩4,331 | ₩4,492 | -9.46% | 6.6만 |
|---|