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 | ₩1,956 | ₩2,104 | ₩1,956 | ₩1,997 | +2.05% | 17.6만 |
| 2026.10.08 | ₩1,997 | ₩2,117 | ₩1,997 | ₩2,077 | +4.03% | 19.3만 |
| 2026.10.07 | ₩2,010 | ₩2,064 | ₩1,943 | ₩1,997 | -0.67% | 21.3만 |
| 2026.10.06 | ₩1,983 | ₩2,037 | ₩1,863 | ₩1,983 | 0.00% | 14.4만 |
| 2026.10.05 | ₩1,970 | ₩2,104 | ₩1,916 | ₩2,037 | +3.40% | 12.5만 |
| 2026.10.02 | ₩1,970 | ₩2,050 | ₩1,809 | ₩1,889 | -4.08% | 21.7만 |
| 2026.10.01 | ₩1,943 | ₩2,077 | ₩1,863 | ₩2,023 | +4.14% | 14.6만 |
| 2026.09.30 | ₩2,104 | ₩2,224 | ₩1,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,943 |
| -7.64% |
| 10.5만 |
| 2026.09.29 | ₩1,876 | ₩2,224 | ₩1,876 | ₩2,131 | +13.57% | 12.3만 |
|---|
| 2026.09.28 | ₩1,595 | ₩1,943 | ₩1,581 | ₩1,863 | +16.81% | 20.8만 |
|---|
| 2026.09.25 | ₩1,300 | ₩1,621 | ₩1,286 | ₩1,568 | +20.62% | 23만 |
|---|
| 2026.09.24 | ₩1,181 | ₩1,481 | ₩1,181 | ₩1,340 | +13.51% | 33.3만 |
|---|
| 2026.09.23 | ₩1,126 | ₩1,234 | ₩1,043 | ₩1,198 | +6.43% | 12만 |
|---|
| 2026.09.22 | ₩1,034 | ₩1,206 | ₩855 | ₩1,139 | +10.10% | 13.4만 |
|---|
| 2026.09.21 | ₩1,083 | ₩1,136 | ₩789 | ₩1,067 | -1.49% | 46.2만 |
|---|
| 2026.09.18 | ₩1,302 | ₩1,568 | ₩1,059 | ₩1,077 | -17.28% | 25.9만 |
|---|
| 2026.09.17 | ₩1,380 | ₩1,662 | ₩1,225 | ₩1,360 | -1.46% | 21.4만 |
|---|
| 2026.09.16 | ₩1,675 | ₩1,715 | ₩1,353 | ₩1,353 | -19.20% | 26.7만 |
|---|
| 2026.09.15 | ₩1,983 | ₩2,090 | ₩1,621 | ₩1,635 | -17.57% | 23.1만 |
|---|
| 2026.09.14 | ₩2,131 | ₩2,131 | ₩1,849 | ₩1,930 | -9.43% | 11.7만 |
|---|
| 2026.09.11 | ₩2,144 | ₩2,171 | ₩2,037 | ₩2,064 | -3.75% | 24.3만 |
|---|
| 2026.09.10 | ₩2,318 | ₩2,318 | ₩1,970 | ₩2,010 | -13.29% | 20.5만 |
|---|
| 2026.09.09 | ₩2,519 | ₩2,573 | ₩2,191 | ₩2,224 | -11.70% | 20.3만 |
|---|
| 2026.09.08 | ₩2,613 | ₩2,620 | ₩2,506 | ₩2,519 | -3.59% | 16.2만 |
|---|
| 2026.09.04 | ₩2,626 | ₩2,653 | ₩2,559 | ₩2,559 | -2.55% | 4.3만 |
|---|
| 2026.09.03 | ₩2,466 | ₩2,667 | ₩2,312 | ₩2,546 | +3.26% | 22만 |
|---|
| 2026.09.02 | ₩2,439 | ₩2,626 | ₩2,439 | ₩2,626 | +7.69% | 24.8만 |
|---|
| 2026.09.01 | ₩2,626 | ₩2,653 | ₩2,479 | ₩2,506 | -4.59% | 18.3만 |
|---|
| 2026.08.31 | ₩2,488 | ₩2,667 | ₩2,488 | ₩2,653 | +6.62% | 21만 |
|---|
| 2026.08.28 | ₩2,559 | ₩2,667 | ₩2,466 | ₩2,626 | +2.62% | 23.7만 |
|---|
| 2026.08.27 | ₩2,626 | ₩2,667 | ₩2,533 | ₩2,546 | -3.06% | 21.7만 |
|---|
| 2026.08.26 | ₩2,466 | ₩2,680 | ₩2,412 | ₩2,613 | +5.98% | 22.8만 |
|---|
| 2026.08.25 | ₩2,479 | ₩2,492 | ₩2,372 | ₩2,466 | -0.54% | 20.1만 |
|---|
| 2026.08.24 | ₩2,680 | ₩2,693 | ₩2,533 | ₩2,546 | -5.00% | 9.3만 |
|---|
| 2026.08.21 | ₩2,592 | ₩2,747 | ₩2,592 | ₩2,680 | +3.41% | 13.9만 |
|---|
| 2026.08.20 | ₩2,546 | ₩2,720 | ₩2,506 | ₩2,720 | +6.84% | 14만 |
|---|
| 2026.08.19 | ₩2,640 | ₩2,653 | ₩2,533 | ₩2,546 | -3.55% | 14.6만 |
|---|
| 2026.08.18 | ₩2,693 | ₩2,720 | ₩2,613 | ₩2,647 | -1.74% | 17만 |
|---|
| 2026.08.17 | ₩2,693 | ₩2,760 | ₩2,653 | ₩2,720 | +1.00% | 11만 |
|---|
| 2026.08.14 | ₩2,640 | ₩2,734 | ₩2,600 | ₩2,680 | +1.52% | 11.1만 |
|---|
| 2026.08.13 | ₩2,693 | ₩2,760 | ₩2,573 | ₩2,613 | -2.99% | 15.2만 |
|---|
| 2026.08.12 | ₩2,841 | ₩2,852 | ₩2,720 | ₩2,760 | -2.83% | 10.9만 |
|---|
| 2026.08.11 | ₩2,827 | ₩2,948 | ₩2,814 | ₩2,854 | +0.95% | 18.3만 |
|---|
| 2026.08.10 | ₩2,881 | ₩2,948 | ₩2,707 | ₩2,787 | -3.26% | 12.3만 |
|---|
| 2026.08.07 | ₩2,881 | ₩2,901 | ₩2,747 | ₩2,787 | -3.26% | 8.6만 |
|---|
| 2026.08.06 | ₩2,854 | ₩2,894 | ₩2,787 | ₩2,827 | -0.94% | 11.3만 |
|---|
| 2026.08.05 | ₩2,861 | ₩2,961 | ₩2,734 | ₩2,774 | -3.04% | 10.9만 |
|---|
| 2026.08.04 | ₩2,874 | ₩2,975 | ₩2,787 | ₩2,921 | +1.63% | 27.5만 |
|---|
| 2026.08.03 | ₩2,881 | ₩3,002 | ₩2,868 | ₩2,961 | +2.79% | 10.1만 |
|---|
| 2026.07.31 | ₩2,935 | ₩2,975 | ₩2,841 | ₩2,975 | +1.37% | 10.2만 |
|---|
| 2026.07.30 | ₩2,841 | ₩2,908 | ₩2,774 | ₩2,868 | +0.94% | 3.5만 |
|---|
| 2026.07.29 | ₩2,854 | ₩2,854 | ₩2,774 | ₩2,854 | 0.00% | 12.1만 |
|---|
| 2026.07.28 | ₩2,908 | ₩2,908 | ₩2,774 | ₩2,774 | -4.61% | 12.1만 |
|---|
| 2026.07.27 | ₩2,868 | ₩2,908 | ₩2,801 | ₩2,868 | 0.00% | 12.6만 |
|---|
| 2026.07.24 | ₩2,881 | ₩2,894 | ₩2,801 | ₩2,854 | -0.93% | 11.6만 |
|---|
| 2026.07.23 | ₩2,988 | ₩2,988 | ₩2,760 | ₩2,827 | -5.38% | 10만 |
|---|
| 2026.07.22 | ₩2,881 | ₩2,894 | ₩2,841 | ₩2,841 | -1.40% | 10.2만 |
|---|
| 2026.07.21 | ₩2,841 | ₩2,894 | ₩2,827 | ₩2,854 | +0.47% | 13.2만 |
|---|
| 2026.07.20 | ₩2,948 | ₩2,948 | ₩2,827 | ₩2,868 | -2.73% | 11.6만 |
|---|
| 2026.07.17 | ₩2,915 | ₩2,982 | ₩2,801 | ₩2,868 | -1.61% | 10.3만 |
|---|
| 2026.07.16 | ₩2,928 | ₩3,002 | ₩2,928 | ₩2,948 | +0.69% | 14.3만 |
|---|
| 2026.07.15 | ₩2,948 | ₩2,975 | ₩2,881 | ₩2,908 | -1.36% | 17.9만 |
|---|
| 2026.07.14 | ₩2,894 | ₩2,935 | ₩2,827 | ₩2,881 | -0.46% | 13.8만 |
|---|
| 2026.07.13 | ₩2,814 | ₩2,955 | ₩2,814 | ₩2,921 | +3.81% | 16.5만 |
|---|
| 2026.07.10 | ₩2,961 | ₩2,961 | ₩2,841 | ₩2,854 | -3.62% | 7.5만 |
|---|
| 2026.07.09 | ₩2,881 | ₩2,908 | ₩2,794 | ₩2,908 | +0.93% | 14.3만 |
|---|
| 2026.07.08 | ₩2,868 | ₩2,935 | ₩2,814 | ₩2,827 | -1.40% | 14.5만 |
|---|
| 2026.07.07 | ₩3,035 | ₩3,095 | ₩2,747 | ₩2,841 | -6.40% | 15.5만 |
|---|
| 2026.07.06 | ₩3,095 | ₩3,129 | ₩2,968 | ₩3,055 | -1.30% | 18.6만 |
|---|
| 2026.07.02 | ₩2,894 | ₩3,176 | ₩2,888 | ₩3,095 | +6.94% | 21.5만 |
|---|
| 2026.07.01 | ₩2,841 | ₩3,028 | ₩2,841 | ₩2,921 | +2.83% | 15.5만 |
|---|
| 2026.06.30 | ₩2,941 | ₩2,941 | ₩2,827 | ₩2,854 | -2.96% | 22.4만 |
|---|
| 2026.06.29 | ₩2,961 | ₩2,975 | ₩2,894 | ₩2,894 | -2.26% | 20.8만 |
|---|
| 2026.06.26 | ₩2,868 | ₩3,136 | ₩2,814 | ₩2,961 | +3.27% | 31.8만 |
|---|
| 2026.06.25 | ₩2,961 | ₩3,002 | ₩2,868 | ₩2,935 | -0.90% | 24.7만 |
|---|
| 2026.06.24 | ₩2,908 | ₩2,988 | ₩2,868 | ₩2,921 | +0.46% | 24.4만 |
|---|
| 2026.06.23 | ₩2,854 | ₩3,189 | ₩2,854 | ₩2,921 | +2.35% | 20.5만 |
|---|
| 2026.06.22 | ₩2,841 | ₩2,935 | ₩2,787 | ₩2,908 | +2.36% | 18만 |
|---|
| 2026.06.18 | ₩2,961 | ₩3,015 | ₩2,908 | ₩2,935 | -0.90% | 22.2만 |
|---|
| 2026.06.17 | ₩2,827 | ₩2,988 | ₩2,827 | ₩2,908 | +2.84% | 36.8만 |
|---|
| 2026.06.16 | ₩2,988 | ₩3,002 | ₩2,801 | ₩2,854 | -4.48% | 43.1만 |
|---|
| 2026.06.15 | ₩2,935 | ₩3,015 | ₩2,921 | ₩2,988 | +1.83% | 34.8만 |
|---|
| 2026.06.12 | ₩3,109 | ₩3,109 | ₩2,948 | ₩2,961 | -4.74% | 26.8만 |
|---|
| 2026.06.11 | ₩3,069 | ₩3,149 | ₩3,015 | ₩3,109 | +1.31% | 13.9만 |
|---|
| 2026.06.10 | ₩3,015 | ₩3,161 | ₩3,015 | ₩3,028 | +0.44% | 13.6만 |
|---|
| 2026.06.09 | ₩3,082 | ₩3,136 | ₩2,961 | ₩3,008 | -2.39% | 15.2만 |
|---|
| 2026.06.08 | ₩3,162 | ₩3,162 | ₩3,002 | ₩3,042 | -3.81% | 14.1만 |
|---|
| 2026.06.05 | ₩2,988 | ₩3,095 | ₩2,935 | ₩3,055 | +2.24% | 16.4만 |
|---|
| 2026.06.04 | ₩3,055 | ₩3,116 | ₩2,948 | ₩3,069 | +0.44% | 14.9만 |
|---|
| 2026.06.03 | ₩3,055 | ₩3,136 | ₩2,975 | ₩3,028 | -0.88% | 18만 |
|---|
| 2026.06.02 | ₩3,042 | ₩3,189 | ₩3,028 | ₩3,055 | +0.44% | 15.3만 |
|---|
| 2026.06.01 | ₩3,136 | ₩3,256 | ₩3,136 | ₩3,176 | +1.28% | 14.3만 |
|---|
| 2026.05.29 | ₩3,404 | ₩3,417 | ₩3,095 | ₩3,136 | -7.87% | 15만 |
|---|
| 2026.05.28 | ₩3,136 | ₩3,337 | ₩3,136 | ₩3,216 | +2.56% | 18.6만 |
|---|
| 2026.05.27 | ₩3,162 | ₩3,685 | ₩3,122 | ₩3,216 | +1.69% | 18.3만 |
|---|
| 2026.05.26 | ₩3,028 | ₩3,176 | ₩2,908 | ₩3,122 | +3.10% | 22만 |
|---|
| 2026.05.22 | ₩3,042 | ₩3,283 | ₩3,015 | ₩3,028 | -0.44% | 18.3만 |
|---|
| 2026.05.21 | ₩3,189 | ₩3,229 | ₩2,921 | ₩3,002 | -5.88% | 16.6만 |
|---|
| 2026.05.20 | ₩3,350 | ₩3,377 | ₩3,189 | ₩3,256 | -2.80% | 16.3만 |
|---|
| 2026.05.19 | ₩3,323 | ₩3,390 | ₩3,243 | ₩3,256 | -2.02% | 20.2만 |
|---|
| 2026.05.18 | ₩3,216 | ₩3,377 | ₩3,216 | ₩3,310 | +2.92% | 15.7만 |
|---|
| 2026.05.15 | ₩3,350 | ₩3,417 | ₩3,229 | ₩3,270 | -2.40% | 15.5만 |
|---|
| 2026.05.14 | ₩3,484 | ₩3,484 | ₩3,363 | ₩3,390 | -2.69% | 15.4만 |
|---|
| 2026.05.13 | ₩3,685 | ₩3,685 | ₩3,390 | ₩3,404 | -7.64% | 18.6만 |
|---|
| 2026.05.12 | ₩3,390 | ₩3,591 | ₩3,377 | ₩3,551 | +4.74% | 20.3만 |
|---|
| 2026.05.11 | ₩3,350 | ₩3,484 | ₩3,323 | ₩3,390 | +1.20% | 20.5만 |
|---|
| 2026.05.08 | ₩3,645 | ₩3,658 | ₩3,377 | ₩3,444 | -5.51% | 16.4만 |
|---|
| 2026.05.07 | ₩3,658 | ₩3,873 | ₩3,538 | ₩3,658 | 0.00% | 23만 |
|---|
| 2026.05.06 | ₩3,739 | ₩3,792 | ₩3,551 | ₩3,551 | -5.02% | 23.1만 |
|---|
| 2026.05.05 | ₩3,605 | ₩3,832 | ₩3,552 | ₩3,564 | -1.12% | 23.2만 |
|---|
| 2026.05.04 | ₩3,591 | ₩3,913 | ₩3,524 | ₩3,591 | 0.00% | 23만 |
|---|
| 2026.05.01 | ₩4,007 | ₩4,007 | ₩3,564 | ₩3,712 | -7.36% | 18.3만 |
|---|
| 2026.04.30 | ₩3,618 | ₩3,786 | ₩3,591 | ₩3,712 | +2.59% | 15.3만 |
|---|
| 2026.04.29 | ₩3,873 | ₩3,885 | ₩3,658 | ₩3,725 | -3.81% | 14.6만 |
|---|
| 2026.04.28 | ₩3,899 | ₩3,980 | ₩3,698 | ₩3,752 | -3.78% | 16.6만 |
|---|
| 2026.04.27 | ₩4,268 | ₩4,268 | ₩3,806 | ₩4,047 | -5.18% | 16.6만 |
|---|
| 2026.04.24 | ₩3,524 | ₩4,234 | ₩3,524 | ₩4,234 | +20.15% | 21.7만 |
|---|
| 2026.04.23 | ₩3,618 | ₩3,672 | ₩3,497 | ₩3,591 | -0.74% | 13.1만 |
|---|
| 2026.04.22 | ₩3,484 | ₩3,658 | ₩3,323 | ₩3,538 | +1.54% | 15.7만 |
|---|
| 2026.04.21 | ₩3,377 | ₩3,551 | ₩3,283 | ₩3,296 | -2.38% | 13.4만 |
|---|
| 2026.04.20 | ₩3,631 | ₩3,631 | ₩3,323 | ₩3,444 | -5.17% | 17.6만 |
|---|
| 2026.04.17 | ₩3,377 | ₩3,765 | ₩3,377 | ₩3,739 | +10.71% | 22.1만 |
|---|
| 2026.04.16 | ₩3,323 | ₩3,497 | ₩3,270 | ₩3,444 | +3.63% | 17.4만 |
|---|
| 2026.04.15 | ₩3,511 | ₩3,538 | ₩3,296 | ₩3,310 | -5.73% | 16.2만 |
|---|
| 2026.04.14 | ₩3,497 | ₩3,591 | ₩3,417 | ₩3,457 | -1.15% | 16.3만 |
|---|
| 2026.04.13 | ₩3,377 | ₩3,551 | ₩3,296 | ₩3,430 | +1.59% | 17.7만 |
|---|
| 2026.04.10 | ₩3,216 | ₩3,511 | ₩3,216 | ₩3,296 | +2.50% | 12.1만 |
|---|
| 2026.04.09 | ₩3,524 | ₩3,551 | ₩3,122 | ₩3,189 | -9.51% | 11.1만 |
|---|
| 2026.04.08 | ₩3,283 | ₩3,511 | ₩3,283 | ₩3,497 | +6.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,283 | ₩3,444 | ₩3,082 | ₩3,176 | -3.27% | 16.5만 |
|---|
| 2026.04.06 | ₩3,457 | ₩3,457 | ₩3,256 | ₩3,270 | -5.43% | 9.7만 |
|---|
| 2026.04.02 | ₩3,404 | ₩3,471 | ₩3,270 | ₩3,363 | -1.18% | 14.2만 |
|---|
| 2026.04.01 | ₩3,377 | ₩3,645 | ₩3,377 | ₩3,511 | +3.97% | 11.9만 |
|---|
| 2026.03.31 | ₩3,390 | ₩3,631 | ₩3,390 | ₩3,551 | +4.74% | 12.6만 |
|---|
| 2026.03.30 | ₩3,618 | ₩3,779 | ₩3,444 | ₩3,497 | -3.33% | 15.8만 |
|---|
| 2026.03.27 | ₩3,417 | ₩3,685 | ₩3,417 | ₩3,605 | +5.49% | 13.8만 |
|---|
| 2026.03.26 | ₩3,618 | ₩3,846 | ₩3,122 | ₩3,645 | +0.74% | 10.5만 |
|---|
| 2026.03.25 | ₩3,578 | ₩3,779 | ₩3,524 | ₩3,618 | +1.12% | 14.5만 |
|---|
| 2026.03.24 | ₩3,678 | ₩3,779 | ₩3,551 | ₩3,631 | -1.28% | 13.8만 |
|---|
| 2026.03.23 | ₩3,471 | ₩3,899 | ₩3,471 | ₩3,685 | +6.18% | 15.3만 |
|---|
| 2026.03.20 | ₩3,457 | ₩3,524 | ₩3,243 | ₩3,471 | +0.39% | 22.3만 |
|---|
| 2026.03.19 | ₩3,497 | ₩3,564 | ₩3,162 | ₩3,471 | -0.77% | 17.4만 |
|---|
| 2026.03.18 | ₩3,792 | ₩3,792 | ₩3,216 | ₩3,216 | -15.19% | 15.3만 |
|---|
| 2026.03.17 | ₩3,397 | ₩3,859 | ₩3,162 | ₩3,819 | +12.43% | 20.6만 |
|---|
| 2026.03.16 | ₩3,095 | ₩3,363 | ₩2,921 | ₩3,162 | +2.16% | 19.5만 |
|---|
| 2026.03.13 | ₩3,055 | ₩3,471 | ₩2,787 | ₩3,028 | -0.88% | 21.6만 |
|---|
| 2026.03.12 | ₩3,404 | ₩3,605 | ₩2,894 | ₩2,975 | -12.60% | 20.7만 |
|---|
| 2026.03.11 | ₩3,243 | ₩3,524 | ₩3,109 | ₩3,444 | +6.20% | 28.3만 |
|---|
| 2026.03.10 | ₩3,243 | ₩3,404 | ₩3,122 | ₩3,203 | -1.24% | 31.3만 |
|---|
| 2026.03.09 | ₩3,109 | ₩3,256 | ₩3,035 | ₩3,216 | +3.45% | 31.3만 |
|---|
| 2026.03.06 | ₩3,055 | ₩3,283 | ₩3,015 | ₩3,109 | +1.75% | 17.8만 |
|---|
| 2026.03.05 | ₩3,069 | ₩3,296 | ₩3,069 | ₩3,095 | +0.87% | 22.5만 |
|---|
| 2026.03.04 | ₩3,069 | ₩3,363 | ₩2,961 | ₩3,069 | 0.00% | 25만 |
|---|
| 2026.03.03 | ₩3,484 | ₩3,591 | ₩3,055 | ₩3,055 | -12.31% | 28.5만 |
|---|
| 2026.03.02 | ₩3,417 | ₩3,678 | ₩3,162 | ₩3,524 | +3.14% | 34.1만 |
|---|
| 2026.02.27 | ₩3,658 | ₩3,819 | ₩3,142 | ₩3,444 | -5.86% | 30.5만 |
|---|
| 2026.02.26 | ₩3,712 | ₩3,859 | ₩3,538 | ₩3,658 | -1.44% | 39.3만 |
|---|
| 2026.02.25 | ₩3,417 | ₩3,899 | ₩3,256 | ₩3,712 | +8.63% | 41.3만 |
|---|
| 2026.02.24 | ₩3,283 | ₩3,685 | ₩3,283 | ₩3,424 | +4.29% | 28.8만 |
|---|
| 2026.02.23 | ₩3,444 | ₩3,605 | ₩3,243 | ₩3,270 | -5.06% | 2.9만 |
|---|
| 2026.02.20 | ₩3,243 | ₩3,792 | ₩3,243 | ₩3,457 | +6.61% | 12.5만 |
|---|
| 2026.02.19 | ₩3,390 | ₩3,654 | ₩3,149 | ₩3,243 | -4.35% | 8.5만 |
|---|
| 2026.02.18 | ₩3,511 | ₩4,107 | ₩3,350 | ₩3,363 | -4.20% | 5.5만 |
|---|
| 2026.02.17 | ₩3,765 | ₩4,033 | ₩3,497 | ₩3,511 | -6.76% | 4.8만 |
|---|
| 2026.02.13 | ₩3,806 | ₩4,114 | ₩3,633 | ₩3,765 | -1.06% | 8.9만 |
|---|
| 2026.02.12 | ₩3,779 | ₩4,409 | ₩3,752 | ₩3,765 | -0.35% | 46만 |
|---|
| 2026.02.11 | ₩4,784 | ₩4,931 | ₩2,854 | ₩3,256 | -31.93% | 20.9만 |
|---|
| 2026.02.10 | ₩5,494 | ₩5,702 | ₩4,717 | ₩4,730 | -13.90% | 30.8만 |
|---|
| 2026.02.09 | ₩5,347 | ₩5,883 | ₩5,280 | ₩5,574 | +4.26% | 58만 |
|---|
| 2026.02.06 | ₩5,253 | ₩5,963 | ₩5,052 | ₩5,347 | +1.79% | 84.3만 |
|---|
| 2026.02.05 | ₩4,596 | ₩5,461 | ₩4,596 | ₩5,213 | +13.41% | 81.8만 |
|---|
| 2026.02.04 | ₩4,208 | ₩4,623 | ₩4,194 | ₩4,556 | +8.28% | 95.4만 |
|---|
| 2026.02.03 | ₩4,288 | ₩4,288 | ₩4,127 | ₩4,221 | -1.56% | 65.6만 |
|---|
| 2026.02.02 | ₩4,221 | ₩4,288 | ₩4,114 | ₩4,261 | +0.95% | 70.8만 |
|---|
| 2026.01.30 | ₩4,234 | ₩4,288 | ₩4,194 | ₩4,234 | 0.00% | 64.8만 |
|---|
| 2026.01.29 | ₩4,221 | ₩4,288 | ₩4,141 | ₩4,181 | -0.95% | 39.6만 |
|---|
| 2026.01.28 | ₩4,181 | ₩4,288 | ₩4,134 | ₩4,275 | +2.24% | 32.5만 |
|---|
| 2026.01.27 | ₩4,288 | ₩4,288 | ₩4,167 | ₩4,234 | -1.25% | 5.6만 |
|---|
| 2026.01.26 | ₩4,167 | ₩4,288 | ₩4,161 | ₩4,275 | +2.57% | 15.8만 |
|---|
| 2026.01.23 | ₩4,208 | ₩4,208 | ₩4,067 | ₩4,127 | -1.91% | 12만 |
|---|
| 2026.01.22 | ₩4,301 | ₩4,315 | ₩4,234 | ₩4,261 | -0.93% | 21.7만 |
|---|
| 2026.01.21 | ₩4,355 | ₩4,355 | ₩4,228 | ₩4,275 | -1.85% | 10.6만 |
|---|
| 2026.01.20 | ₩4,167 | ₩4,288 | ₩4,167 | ₩4,288 | +2.89% | 11.1만 |
|---|
| 2026.01.16 | ₩4,261 | ₩4,355 | ₩4,208 | ₩4,208 | -1.26% | 10.7만 |
|---|
| 2026.01.15 | ₩4,248 | ₩4,315 | ₩4,194 | ₩4,261 | +0.32% | 10.1만 |
|---|
| 2026.01.14 | ₩4,234 | ₩4,301 | ₩4,167 | ₩4,167 | -1.58% | 14만 |
|---|
| 2026.01.13 | ₩4,234 | ₩4,342 | ₩4,221 | ₩4,275 | +0.95% | 23.7만 |
|---|
| 2026.01.12 | ₩4,248 | ₩4,315 | ₩4,154 | ₩4,261 | +0.32% | 16.4만 |
|---|
| 2026.01.09 | ₩4,241 | ₩4,355 | ₩4,100 | ₩4,194 | -1.11% | 16.8만 |
|---|
| 2026.01.08 | ₩4,261 | ₩4,288 | ₩4,214 | ₩4,288 | +0.63% | 25.9만 |
|---|
| 2026.01.07 | ₩4,234 | ₩4,288 | ₩4,167 | ₩4,275 | +0.95% | 11.9만 |
|---|
| 2026.01.06 | ₩4,074 | ₩4,288 | ₩4,074 | ₩4,288 | +5.26% | 10.7만 |
|---|
| 2026.01.05 | ₩4,319 | ₩4,319 | ₩4,047 | ₩4,047 | -6.30% | 12.3만 |
|---|
| 2026.01.02 | ₩4,221 | ₩4,395 | ₩4,201 | ₩4,315 | +2.22% | 11.4만 |
|---|
| 2025.12.31 | ₩4,221 | ₩4,288 | ₩4,134 | ₩4,261 | +0.95% | 15.5만 |
|---|
| 2025.12.30 | ₩4,167 | ₩4,315 | ₩4,147 | ₩4,181 | +0.32% | 15만 |
|---|
| 2025.12.29 | ₩4,234 | ₩4,315 | ₩4,074 | ₩4,194 | -0.95% | 15.5만 |
|---|
| 2025.12.26 | ₩4,288 | ₩4,315 | ₩4,154 | ₩4,208 | -1.87% | 8.3만 |
|---|
| 2025.12.24 | ₩4,288 | ₩4,415 | ₩4,275 | ₩4,301 | +0.31% | 5.6만 |
|---|
| 2025.12.23 | ₩4,194 | ₩4,355 | ₩4,194 | ₩4,234 | +0.96% | 14.5만 |
|---|
| 2025.12.22 | ₩4,342 | ₩4,382 | ₩4,194 | ₩4,194 | -3.40% | 12.8만 |
|---|
| 2025.12.19 | ₩4,315 | ₩4,429 | ₩4,201 | ₩4,234 | -1.86% | 18.6만 |
|---|
| 2025.12.18 | ₩4,368 | ₩4,677 | ₩4,261 | ₩4,301 | -1.53% | 21.8만 |
|---|
| 2025.12.17 | ₩4,288 | ₩4,382 | ₩4,201 | ₩4,301 | +0.31% | 17.9만 |
|---|
| 2025.12.16 | ₩4,141 | ₩4,348 | ₩4,091 | ₩4,275 | +3.24% | 11.3만 |
|---|
| 2025.12.15 | ₩4,395 | ₩4,395 | ₩4,074 | ₩4,141 | -5.79% | 11.3만 |
|---|
| 2025.12.12 | ₩4,435 | ₩4,650 | ₩4,301 | ₩4,328 | -2.42% | 21.9만 |
|---|
| 2025.12.11 | ₩4,328 | ₩4,462 | ₩4,301 | ₩4,355 | +0.62% | 18.8만 |
|---|
| 2025.12.10 | ₩4,301 | ₩4,516 | ₩4,261 | ₩4,261 | -0.93% | 19.5만 |
|---|
| 2025.12.09 | ₩4,717 | ₩4,717 | ₩4,288 | ₩4,318 | -8.47% | 24.7만 |
|---|
| 2025.12.08 | ₩4,784 | ₩4,824 | ₩4,476 | ₩4,744 | -0.84% | 15.4만 |
|---|
| 2025.12.05 | ₩4,355 | ₩4,891 | ₩4,355 | ₩4,864 | +11.69% | 18.2만 |
|---|
| 2025.12.04 | ₩4,288 | ₩4,462 | ₩4,141 | ₩4,355 | +1.56% | 21.1만 |
|---|
| 2025.12.03 | ₩4,342 | ₩4,355 | ₩4,100 | ₩4,301 | -0.93% | 18.1만 |
|---|
| 2025.12.02 | ₩4,368 | ₩4,368 | ₩4,100 | ₩4,275 | -2.15% | 15.2만 |
|---|
| 2025.12.01 | ₩4,315 | ₩4,389 | ₩4,208 | ₩4,275 | -0.93% | 14.4만 |
|---|
| 2025.11.28 | ₩4,248 | ₩4,523 | ₩4,208 | ₩4,382 | +3.15% | 10.6만 |
|---|
| 2025.11.26 | ₩4,234 | ₩4,299 | ₩4,027 | ₩4,234 | 0.00% | 16.7만 |
|---|
| 2025.11.25 | ₩4,181 | ₩4,355 | ₩4,033 | ₩4,248 | +1.60% | 22.2만 |
|---|
| 2025.11.24 | ₩4,342 | ₩4,368 | ₩3,966 | ₩3,980 | -8.33% | 17.4만 |
|---|
| 2025.11.21 | ₩4,154 | ₩4,395 | ₩4,154 | ₩4,248 | +2.26% | 22.9만 |
|---|
| 2025.11.20 | ₩4,328 | ₩4,556 | ₩4,047 | ₩4,154 | -4.02% | 22.1만 |
|---|
| 2025.11.19 | ₩4,221 | ₩4,489 | ₩4,087 | ₩4,355 | +3.17% | 20.7만 |
|---|
| 2025.11.18 | ₩4,275 | ₩4,409 | ₩3,889 | ₩3,913 | -8.46% | 21.6만 |
|---|
| 2025.11.17 | ₩4,449 | ₩4,498 | ₩4,127 | ₩4,194 | -5.72% | 18.9만 |
|---|
| 2025.11.14 | ₩4,342 | ₩4,636 | ₩4,114 | ₩4,174 | -3.86% | 12.6만 |
|---|
| 2025.11.13 | ₩4,482 | ₩4,556 | ₩4,328 | ₩4,422 | -1.35% | 18.9만 |
|---|
| 2025.11.12 | ₩4,636 | ₩4,636 | ₩4,328 | ₩4,328 | -6.65% | 8.5만 |
|---|
| 2025.11.11 | ₩4,636 | ₩4,650 | ₩4,382 | ₩4,650 | +0.29% | 4.1만 |
|---|
| 2025.11.10 | ₩4,610 | ₩4,730 | ₩4,556 | ₩4,623 | +0.29% | 10.4만 |
|---|
| 2025.11.07 | ₩4,623 | ₩5,038 | ₩4,462 | ₩4,489 | -2.90% | 10.6만 |
|---|
| 2025.11.06 | ₩5,213 | ₩5,226 | ₩4,596 | ₩4,596 | -11.83% | 4.9만 |
|---|
| 2025.11.05 | ₩4,958 | ₩5,360 | ₩4,703 | ₩5,226 | +5.41% | 9.7만 |
|---|
| 2025.11.04 | ₩4,757 | ₩5,186 | ₩4,757 | ₩4,902 | +3.04% | 7.5만 |
|---|
| 2025.11.03 | ₩5,467 | ₩5,534 | ₩4,864 | ₩4,871 | -10.91% | 10.9만 |
|---|
| 2025.10.31 | ₩4,998 | ₩5,507 | ₩4,958 | ₩5,286 | +5.76% | 11.7만 |
|---|
| 2025.10.30 | ₩4,797 | ₩5,414 | ₩4,797 | ₩4,891 | +1.96% | 9.9만 |
|---|
| 2025.10.29 | ₩5,293 | ₩5,561 | ₩4,971 | ₩4,985 | -5.82% | 7.9만 |
|---|
| 2025.10.28 | ₩4,569 | ₩5,554 | ₩4,569 | ₩5,146 | +12.61% | 14.6만 |
|---|
| 2025.10.27 | ₩4,596 | ₩4,717 | ₩4,529 | ₩4,529 | -1.46% | 4.9만 |
|---|
| 2025.10.24 | ₩4,610 | ₩4,690 | ₩4,489 | ₩4,569 | -0.87% | 5만 |
|---|
| 2025.10.23 | ₩4,489 | ₩4,650 | ₩4,489 | ₩4,650 | +3.58% | 2.9만 |
|---|
| 2025.10.22 | ₩4,529 | ₩4,690 | ₩4,328 | ₩4,355 | -3.85% | 5.5만 |
|---|
| 2025.10.21 | ₩4,757 | ₩4,891 | ₩4,516 | ₩4,529 | -4.79% | 5.4만 |
|---|
| 2025.10.20 | ₩4,610 | ₩4,911 | ₩4,301 | ₩4,368 | -5.23% | 7.6만 |
|---|
| 2025.10.17 | ₩4,797 | ₩4,864 | ₩4,476 | ₩4,610 | -3.91% | 5.4만 |
|---|
| 2025.10.16 | ₩4,851 | ₩4,945 | ₩4,583 | ₩4,583 | -5.52% | 13.2만 |
|---|
| 2025.10.15 | ₩4,851 | ₩5,065 | ₩4,797 | ₩4,797 | -1.10% | 5.1만 |
|---|
| 2025.10.14 | ₩4,824 | ₩4,985 | ₩4,690 | ₩4,797 | -0.56% | 5.3만 |
|---|
| 2025.10.13 | ₩4,677 | ₩4,958 | ₩4,677 | ₩4,730 | +1.15% | 7.5만 |
|---|
| 2025.10.10 | ₩4,958 | ₩4,958 | ₩4,328 | ₩4,489 | -9.46% | 6.6만 |
|---|