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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,970 | ₩2,117 | ₩1,863 | ₩1,997 | +1.36% | 85.1만 |
| 2026.09.28–2026.10.02 | ₩1,595 | ₩2,224 | ₩1,581 | ₩1,889 | +18.49% | 79.9만 |
| 2026.09.21–2026.09.25 | ₩1,083 | ₩1,621 | ₩789 | ₩1,568 | +44.80% | 127.8만 |
| 2026.09.14–2026.09.18 | ₩2,131 | ₩2,131 | ₩1,059 | ₩1,077 | -49.43% | 108.7만 |
| 2026.09.08–2026.09.11 | ₩2,613 | ₩2,620 | ₩1,970 | ₩2,064 | -21.03% | 81.2만 |
| 2026.08.31–2026.09.04 | ₩2,488 | ₩2,667 | ₩2,312 | ₩2,559 | +2.85% | 90.4만 |
| 2026.08.24–2026.08.28 | ₩2,680 | ₩2,693 | ₩2,372 | ₩2,626 | -2.00% | 97.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,760 |
| ₩2,506 |
| ₩2,680 |
| -0.50% |
| 70.5만 |
| 2026.08.10–2026.08.14 | ₩2,881 | ₩2,948 | ₩2,573 | ₩2,680 | -6.98% | 67.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩2,881 | ₩3,002 | ₩2,734 | ₩2,787 | -3.26% | 68.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,868 | ₩2,975 | ₩2,774 | ₩2,975 | +3.74% | 50.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,948 | ₩2,988 | ₩2,760 | ₩2,854 | -3.18% | 56.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩2,814 | ₩3,002 | ₩2,801 | ₩2,868 | +1.90% | 72.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩3,095 | ₩3,129 | ₩2,747 | ₩2,854 | -7.79% | 70.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩2,961 | ₩3,176 | ₩2,827 | ₩3,095 | +4.52% | 80.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,841 | ₩3,189 | ₩2,787 | ₩2,961 | +4.25% | 119.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩2,935 | ₩3,015 | ₩2,801 | ₩2,935 | 0.00% | 136.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,162 | ₩3,162 | ₩2,948 | ₩2,961 | -6.36% | 83.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,136 | ₩3,256 | ₩2,935 | ₩3,055 | -2.56% | 78.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,028 | ₩3,685 | ₩2,908 | ₩3,136 | +3.54% | 73.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,216 | ₩3,390 | ₩2,921 | ₩3,028 | -5.83% | 87만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,350 | ₩3,685 | ₩3,229 | ₩3,270 | -2.40% | 90.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩3,591 | ₩3,913 | ₩3,377 | ₩3,444 | -4.10% | 108.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,268 | ₩4,268 | ₩3,564 | ₩3,712 | -13.03% | 81.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,631 | ₩4,234 | ₩3,283 | ₩4,234 | +16.61% | 81.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,377 | ₩3,765 | ₩3,270 | ₩3,739 | +10.71% | 89.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩3,457 | ₩3,551 | ₩3,082 | ₩3,296 | -4.65% | 67만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,618 | ₩3,779 | ₩3,270 | ₩3,363 | -7.04% | 54.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,471 | ₩3,899 | ₩3,122 | ₩3,605 | +3.86% | 67.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,095 | ₩3,859 | ₩2,921 | ₩3,471 | +12.12% | 95.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,109 | ₩3,605 | ₩2,787 | ₩3,028 | -2.59% | 133.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,417 | ₩3,678 | ₩2,961 | ₩3,109 | -9.02% | 127.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,444 | ₩3,899 | ₩3,142 | ₩3,444 | 0.00% | 142.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,765 | ₩4,107 | ₩3,149 | ₩3,457 | -8.19% | 31.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,347 | ₩5,883 | ₩2,854 | ₩3,765 | -29.57% | 164.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,221 | ₩5,963 | ₩4,114 | ₩5,347 | +26.67% | 398만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,167 | ₩4,288 | ₩4,134 | ₩4,234 | +1.61% | 158.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,167 | ₩4,355 | ₩4,067 | ₩4,127 | -0.96% | 55.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,248 | ₩4,355 | ₩4,154 | ₩4,208 | -0.95% | 74.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,319 | ₩4,355 | ₩4,047 | ₩4,194 | -2.89% | 77.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,234 | ₩4,395 | ₩4,074 | ₩4,315 | +1.90% | 57.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,342 | ₩4,415 | ₩4,154 | ₩4,208 | -3.09% | 41.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,395 | ₩4,677 | ₩4,074 | ₩4,234 | -3.66% | 80.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,784 | ₩4,824 | ₩4,261 | ₩4,328 | -9.52% | 100.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,315 | ₩4,891 | ₩4,100 | ₩4,864 | +12.73% | 86.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,342 | ₩4,523 | ₩3,966 | ₩4,382 | +0.93% | 66.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,449 | ₩4,556 | ₩3,889 | ₩4,248 | -4.52% | 106.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,610 | ₩4,730 | ₩4,114 | ₩4,174 | -9.45% | 54.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩5,467 | ₩5,534 | ₩4,462 | ₩4,489 | -17.89% | 43.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,596 | ₩5,561 | ₩4,529 | ₩5,286 | +15.01% | 49.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,610 | ₩4,911 | ₩4,301 | ₩4,569 | -0.87% | 26.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,677 | ₩5,065 | ₩4,476 | ₩4,610 | -1.43% | 36.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,958 | ₩4,958 | ₩4,328 | ₩4,489 | -9.46% | 6.6만 |
|---|