시장 데이터를 불러오는 중
전체 종목
Blackrock Floating Rate Income Strategies Fund Inc Common Stock 과거 주가
Blackrock Floating Rate Income Strategies Fund Inc Common Stock · FRA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackrock Floating Rate Income Strategies Fund Inc Common Stock · FRA · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,762 | ₩13,802 | ₩13,749 | ₩13,789 | +0.19% | 15.6만 |
| 2026.10.08 | ₩13,856 | ₩13,923 | ₩13,708 | ₩13,735 | -0.87% | 16.5만 |
| 2026.10.07 | ₩13,909 | ₩13,936 | ₩13,802 | ₩13,816 | -0.67% | 20.1만 |
| 2026.10.06 | ₩13,883 | ₩13,896 | ₩13,762 | ₩13,896 | +0.10% | 18.9만 |
| 2026.10.05 | ₩14,003 | ₩14,003 | ₩13,682 | ₩13,789 | -1.53% | 33.6만 |
| 2026.10.02 | ₩14,070 | ₩14,110 | ₩14,003 | ₩14,057 | -0.10% | 7.7만 |
| 2026.10.01 | ₩14,110 | ₩14,191 | ₩14,003 | ₩14,084 | -0.19% | 12.7만 |
| 2026.09.30 | ₩14,137 | ₩14,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,124 |
| -0.09% |
| 19.4만 |
| 2026.09.29 | ₩14,017 | ₩14,244 | ₩13,990 | ₩14,244 | +1.63% | 26.4만 |
|---|
| 2026.09.28 | ₩14,043 | ₩14,070 | ₩13,896 | ₩13,990 | -0.38% | 16.3만 |
|---|
| 2026.09.25 | ₩13,990 | ₩14,110 | ₩13,963 | ₩14,070 | +0.57% | 20.1만 |
|---|
| 2026.09.24 | ₩14,124 | ₩14,164 | ₩13,976 | ₩13,990 | -0.95% | 22.2만 |
|---|
| 2026.09.23 | ₩14,325 | ₩14,325 | ₩14,151 | ₩14,164 | -1.12% | 11.7만 |
|---|
| 2026.09.22 | ₩14,271 | ₩14,338 | ₩14,164 | ₩14,271 | 0.00% | 12.2만 |
|---|
| 2026.09.21 | ₩14,231 | ₩14,285 | ₩14,191 | ₩14,191 | -0.28% | 9만 |
|---|
| 2026.09.18 | ₩14,231 | ₩14,311 | ₩14,151 | ₩14,298 | +0.47% | 17.5만 |
|---|
| 2026.09.17 | ₩14,231 | ₩14,271 | ₩14,177 | ₩14,177 | -0.38% | 14.6만 |
|---|
| 2026.09.16 | ₩14,231 | ₩14,298 | ₩14,177 | ₩14,177 | -0.38% | 17만 |
|---|
| 2026.09.15 | ₩14,271 | ₩14,311 | ₩14,191 | ₩14,271 | 0.00% | 14.8만 |
|---|
| 2026.09.14 | ₩14,459 | ₩14,512 | ₩14,338 | ₩14,365 | -0.65% | 13.7만 |
|---|
| 2026.09.11 | ₩14,499 | ₩14,553 | ₩14,365 | ₩14,486 | -0.09% | 8.8만 |
|---|
| 2026.09.10 | ₩14,459 | ₩14,472 | ₩14,378 | ₩14,419 | -0.28% | 10.6만 |
|---|
| 2026.09.09 | ₩14,579 | ₩14,579 | ₩14,472 | ₩14,539 | -0.28% | 11.5만 |
|---|
| 2026.09.08 | ₩14,472 | ₩14,606 | ₩14,472 | ₩14,579 | +0.74% | 10.8만 |
|---|
| 2026.09.04 | ₩14,687 | ₩14,687 | ₩14,539 | ₩14,579 | -0.73% | 17.8만 |
|---|
| 2026.09.03 | ₩14,740 | ₩14,740 | ₩14,633 | ₩14,646 | -0.64% | 16만 |
|---|
| 2026.09.02 | ₩14,807 | ₩14,834 | ₩14,700 | ₩14,713 | -0.63% | 11.4만 |
|---|
| 2026.09.01 | ₩14,888 | ₩14,888 | ₩14,767 | ₩14,767 | -0.81% | 10.4만 |
|---|
| 2026.08.31 | ₩14,834 | ₩14,968 | ₩14,754 | ₩14,941 | +0.72% | 27.6만 |
|---|
| 2026.08.28 | ₩14,713 | ₩14,847 | ₩14,713 | ₩14,834 | +0.82% | 13.3만 |
|---|
| 2026.08.27 | ₩14,633 | ₩14,713 | ₩14,633 | ₩14,660 | +0.18% | 13.2만 |
|---|
| 2026.08.26 | ₩14,687 | ₩14,687 | ₩14,606 | ₩14,633 | -0.36% | 11.4만 |
|---|
| 2026.08.25 | ₩14,553 | ₩14,660 | ₩14,526 | ₩14,660 | +0.74% | 13.2만 |
|---|
| 2026.08.24 | ₩14,472 | ₩14,526 | ₩14,405 | ₩14,472 | 0.00% | 8.4만 |
|---|
| 2026.08.21 | ₩14,579 | ₩14,660 | ₩14,445 | ₩14,445 | -0.92% | 26.9만 |
|---|
| 2026.08.20 | ₩14,713 | ₩14,713 | ₩14,633 | ₩14,633 | -0.55% | 9.1만 |
|---|
| 2026.08.19 | ₩14,660 | ₩14,740 | ₩14,593 | ₩14,727 | +0.46% | 22만 |
|---|
| 2026.08.18 | ₩14,633 | ₩14,700 | ₩14,606 | ₩14,646 | +0.09% | 16.6만 |
|---|
| 2026.08.17 | ₩14,687 | ₩14,713 | ₩14,579 | ₩14,606 | -0.55% | 12만 |
|---|
| 2026.08.14 | ₩14,673 | ₩14,740 | ₩14,620 | ₩14,673 | 0.00% | 13만 |
|---|
| 2026.08.13 | ₩14,861 | ₩14,861 | ₩14,727 | ₩14,821 | -0.27% | 17.3만 |
|---|
| 2026.08.12 | ₩14,807 | ₩14,847 | ₩14,727 | ₩14,807 | 0.00% | 18만 |
|---|
| 2026.08.11 | ₩14,660 | ₩14,834 | ₩14,646 | ₩14,794 | +0.91% | 29.4만 |
|---|
| 2026.08.10 | ₩14,539 | ₩14,687 | ₩14,539 | ₩14,660 | +0.83% | 18.8만 |
|---|
| 2026.08.07 | ₩14,553 | ₩14,566 | ₩14,526 | ₩14,553 | 0.00% | 10.3만 |
|---|
| 2026.08.06 | ₩14,539 | ₩14,566 | ₩14,472 | ₩14,512 | -0.18% | 9.9만 |
|---|
| 2026.08.05 | ₩14,579 | ₩14,579 | ₩14,499 | ₩14,526 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩14,499 | ₩14,579 | ₩14,472 | ₩14,539 | +0.28% | 15.1만 |
|---|
| 2026.08.03 | ₩14,472 | ₩14,553 | ₩14,472 | ₩14,526 | +0.37% | 14.7만 |
|---|
| 2026.07.31 | ₩14,512 | ₩14,553 | ₩14,378 | ₩14,499 | -0.09% | 16.4만 |
|---|
| 2026.07.30 | ₩14,445 | ₩14,486 | ₩14,392 | ₩14,472 | +0.19% | 11.1만 |
|---|
| 2026.07.29 | ₩14,392 | ₩14,472 | ₩14,365 | ₩14,365 | -0.19% | 11.3만 |
|---|
| 2026.07.28 | ₩14,526 | ₩14,526 | ₩14,392 | ₩14,405 | -0.83% | 16.2만 |
|---|
| 2026.07.27 | ₩14,499 | ₩14,512 | ₩14,378 | ₩14,499 | 0.00% | 13.2만 |
|---|
| 2026.07.24 | ₩14,445 | ₩14,472 | ₩14,419 | ₩14,419 | -0.19% | 14.7만 |
|---|
| 2026.07.23 | ₩14,472 | ₩14,512 | ₩14,392 | ₩14,392 | -0.56% | 9.8만 |
|---|
| 2026.07.22 | ₩14,432 | ₩14,553 | ₩14,432 | ₩14,459 | +0.19% | 20.1만 |
|---|
| 2026.07.21 | ₩14,486 | ₩14,526 | ₩14,432 | ₩14,459 | -0.19% | 9.5만 |
|---|
| 2026.07.20 | ₩14,392 | ₩14,445 | ₩14,365 | ₩14,445 | +0.37% | 8.7만 |
|---|
| 2026.07.17 | ₩14,459 | ₩14,499 | ₩14,311 | ₩14,378 | -0.56% | 23.5만 |
|---|
| 2026.07.16 | ₩14,445 | ₩14,499 | ₩14,432 | ₩14,459 | +0.09% | 6.8만 |
|---|
| 2026.07.15 | ₩14,459 | ₩14,499 | ₩14,405 | ₩14,472 | +0.09% | 14만 |
|---|
| 2026.07.14 | ₩14,579 | ₩14,633 | ₩14,512 | ₩14,593 | +0.09% | 17.7만 |
|---|
| 2026.07.13 | ₩14,593 | ₩14,660 | ₩14,459 | ₩14,539 | -0.37% | 32.2만 |
|---|
| 2026.07.10 | ₩14,566 | ₩14,633 | ₩14,566 | ₩14,566 | 0.00% | 14.7만 |
|---|
| 2026.07.09 | ₩14,539 | ₩14,606 | ₩14,512 | ₩14,606 | +0.46% | 9.7만 |
|---|
| 2026.07.08 | ₩14,593 | ₩14,620 | ₩14,499 | ₩14,526 | -0.46% | 11.7만 |
|---|
| 2026.07.07 | ₩14,593 | ₩14,633 | ₩14,526 | ₩14,620 | +0.18% | 20.1만 |
|---|
| 2026.07.06 | ₩14,606 | ₩14,673 | ₩14,566 | ₩14,593 | -0.09% | 11.9만 |
|---|
| 2026.07.02 | ₩14,593 | ₩14,740 | ₩14,593 | ₩14,633 | +0.28% | 8.5만 |
|---|
| 2026.07.01 | ₩14,727 | ₩14,740 | ₩14,620 | ₩14,620 | -0.73% | 17만 |
|---|
| 2026.06.30 | ₩14,606 | ₩14,727 | ₩14,593 | ₩14,727 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩14,526 | ₩14,660 | ₩14,512 | ₩14,606 | +0.55% | 21.2만 |
|---|
| 2026.06.26 | ₩14,553 | ₩14,633 | ₩14,512 | ₩14,526 | -0.18% | 14.1만 |
|---|
| 2026.06.25 | ₩14,526 | ₩14,633 | ₩14,512 | ₩14,566 | +0.28% | 12.3만 |
|---|
| 2026.06.24 | ₩14,633 | ₩14,633 | ₩14,526 | ₩14,526 | -0.73% | 10.3만 |
|---|
| 2026.06.23 | ₩14,566 | ₩14,620 | ₩14,526 | ₩14,593 | +0.18% | 10.1만 |
|---|
| 2026.06.22 | ₩14,553 | ₩14,646 | ₩14,486 | ₩14,539 | -0.09% | 14.8만 |
|---|
| 2026.06.18 | ₩14,459 | ₩14,579 | ₩14,459 | ₩14,566 | +0.74% | 14.9만 |
|---|
| 2026.06.17 | ₩14,526 | ₩14,593 | ₩14,445 | ₩14,445 | -0.55% | 16.3만 |
|---|
| 2026.06.16 | ₩14,566 | ₩14,593 | ₩14,512 | ₩14,553 | -0.09% | 10.7만 |
|---|
| 2026.06.15 | ₩14,660 | ₩14,754 | ₩14,553 | ₩14,579 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩14,767 | ₩14,794 | ₩14,713 | ₩14,727 | -0.27% | 6.3만 |
|---|
| 2026.06.11 | ₩14,807 | ₩14,807 | ₩14,646 | ₩14,740 | -0.45% | 18.8만 |
|---|
| 2026.06.10 | ₩14,606 | ₩14,847 | ₩14,606 | ₩14,740 | +0.92% | 22.9만 |
|---|
| 2026.06.09 | ₩14,566 | ₩14,646 | ₩14,553 | ₩14,606 | +0.28% | 14.2만 |
|---|
| 2026.06.08 | ₩14,606 | ₩14,673 | ₩14,553 | ₩14,566 | -0.28% | 14.2만 |
|---|
| 2026.06.05 | ₩14,620 | ₩14,687 | ₩14,566 | ₩14,606 | -0.09% | 19.9만 |
|---|
| 2026.06.04 | ₩14,673 | ₩14,928 | ₩14,633 | ₩14,687 | +0.09% | 20.1만 |
|---|
| 2026.06.03 | ₩14,780 | ₩14,821 | ₩14,687 | ₩14,713 | -0.45% | 16.5만 |
|---|
| 2026.06.02 | ₩14,861 | ₩14,874 | ₩14,780 | ₩14,847 | -0.09% | 11.8만 |
|---|
| 2026.06.01 | ₩14,914 | ₩14,968 | ₩14,834 | ₩14,861 | -0.36% | 11.5만 |
|---|
| 2026.05.29 | ₩14,995 | ₩15,008 | ₩14,914 | ₩14,928 | -0.45% | 11.9만 |
|---|
| 2026.05.28 | ₩14,901 | ₩14,995 | ₩14,901 | ₩14,995 | +0.63% | 13.7만 |
|---|
| 2026.05.27 | ₩14,914 | ₩14,968 | ₩14,901 | ₩14,901 | -0.09% | 10.5만 |
|---|
| 2026.05.26 | ₩14,888 | ₩14,901 | ₩14,847 | ₩14,874 | -0.09% | 10.8만 |
|---|
| 2026.05.22 | ₩14,780 | ₩14,874 | ₩14,780 | ₩14,807 | +0.18% | 9.3만 |
|---|
| 2026.05.21 | ₩14,807 | ₩14,861 | ₩14,767 | ₩14,780 | -0.18% | 9.6만 |
|---|
| 2026.05.20 | ₩14,740 | ₩14,874 | ₩14,740 | ₩14,847 | +0.73% | 7.6만 |
|---|
| 2026.05.19 | ₩14,740 | ₩14,794 | ₩14,740 | ₩14,767 | +0.18% | 8.7만 |
|---|
| 2026.05.18 | ₩14,780 | ₩14,821 | ₩14,700 | ₩14,767 | -0.09% | 11.7만 |
|---|
| 2026.05.15 | ₩14,834 | ₩14,901 | ₩14,767 | ₩14,780 | -0.36% | 16.5만 |
|---|
| 2026.05.14 | ₩14,968 | ₩15,075 | ₩14,941 | ₩15,035 | +0.45% | 9.8만 |
|---|
| 2026.05.13 | ₩14,928 | ₩15,022 | ₩14,901 | ₩15,022 | +0.63% | 11.5만 |
|---|
| 2026.05.12 | ₩14,955 | ₩14,968 | ₩14,874 | ₩14,928 | -0.18% | 11.2만 |
|---|
| 2026.05.11 | ₩14,928 | ₩14,981 | ₩14,914 | ₩14,941 | +0.09% | 7.4만 |
|---|
| 2026.05.08 | ₩14,901 | ₩14,968 | ₩14,847 | ₩14,928 | +0.18% | 11.4만 |
|---|
| 2026.05.07 | ₩14,968 | ₩14,968 | ₩14,834 | ₩14,847 | -0.81% | 9.8만 |
|---|
| 2026.05.06 | ₩14,955 | ₩15,008 | ₩14,861 | ₩14,928 | -0.18% | 11.1만 |
|---|
| 2026.05.05 | ₩14,928 | ₩14,928 | ₩14,847 | ₩14,861 | -0.45% | 11.6만 |
|---|
| 2026.05.04 | ₩14,981 | ₩15,008 | ₩14,847 | ₩14,861 | -0.81% | 10.9만 |
|---|
| 2026.05.01 | ₩15,075 | ₩15,142 | ₩14,995 | ₩15,035 | -0.27% | 8.4만 |
|---|
| 2026.04.30 | ₩14,874 | ₩15,089 | ₩14,673 | ₩15,075 | +1.35% | 24.2만 |
|---|
| 2026.04.29 | ₩14,754 | ₩14,901 | ₩14,713 | ₩14,901 | +1.00% | 12.5만 |
|---|
| 2026.04.28 | ₩14,981 | ₩14,995 | ₩14,727 | ₩14,807 | -1.16% | 22.9만 |
|---|
| 2026.04.27 | ₩14,888 | ₩15,008 | ₩14,888 | ₩15,008 | +0.81% | 10.1만 |
|---|
| 2026.04.24 | ₩14,901 | ₩14,914 | ₩14,821 | ₩14,888 | -0.09% | 9.7만 |
|---|
| 2026.04.23 | ₩14,941 | ₩14,955 | ₩14,794 | ₩14,847 | -0.63% | 11.6만 |
|---|
| 2026.04.22 | ₩14,901 | ₩14,968 | ₩14,861 | ₩14,928 | +0.18% | 11.2만 |
|---|
| 2026.04.21 | ₩14,914 | ₩14,981 | ₩14,794 | ₩14,807 | -0.72% | 11.6만 |
|---|
| 2026.04.20 | ₩14,888 | ₩14,955 | ₩14,888 | ₩14,914 | +0.18% | 12.6만 |
|---|
| 2026.04.17 | ₩14,847 | ₩14,928 | ₩14,780 | ₩14,888 | +0.27% | 15만 |
|---|
| 2026.04.16 | ₩14,687 | ₩14,754 | ₩14,687 | ₩14,754 | +0.46% | 7.5만 |
|---|
| 2026.04.15 | ₩14,713 | ₩14,740 | ₩14,660 | ₩14,687 | -0.18% | 9.3만 |
|---|
| 2026.04.14 | ₩14,861 | ₩14,888 | ₩14,807 | ₩14,847 | -0.09% | 14.6만 |
|---|
| 2026.04.13 | ₩14,861 | ₩14,861 | ₩14,754 | ₩14,780 | -0.54% | 12.6만 |
|---|
| 2026.04.10 | ₩14,968 | ₩14,968 | ₩14,767 | ₩14,821 | -0.98% | 11.6만 |
|---|
| 2026.04.09 | ₩14,981 | ₩14,995 | ₩14,888 | ₩14,928 | -0.36% | 9.4만 |
|---|
| 2026.04.08 | ₩14,981 | ₩14,981 | ₩14,794 | ₩14,941 | -0.27% | 14.5만 |
|---|
| 2026.04.07 | ₩14,673 | ₩14,780 | ₩14,620 | ₩14,780 | +0.73% | 12.7만 |
|---|
| 2026.04.06 | ₩14,526 | ₩14,646 | ₩14,405 | ₩14,633 | +0.74% | 15.1만 |
|---|
| 2026.04.02 | ₩14,646 | ₩14,660 | ₩14,432 | ₩14,472 | -1.19% | 20.9만 |
|---|
| 2026.04.01 | ₩14,807 | ₩14,834 | ₩14,713 | ₩14,740 | -0.45% | 15.9만 |
|---|
| 2026.03.31 | ₩14,258 | ₩14,780 | ₩14,231 | ₩14,767 | +3.57% | 27.7만 |
|---|
| 2026.03.30 | ₩14,164 | ₩14,258 | ₩14,124 | ₩14,218 | +0.38% | 18.5만 |
|---|
| 2026.03.27 | ₩14,338 | ₩14,338 | ₩14,070 | ₩14,124 | -1.50% | 13.8만 |
|---|
| 2026.03.26 | ₩14,526 | ₩14,526 | ₩14,285 | ₩14,325 | -1.38% | 10만 |
|---|
| 2026.03.25 | ₩14,606 | ₩14,606 | ₩14,445 | ₩14,526 | -0.55% | 13.4만 |
|---|
| 2026.03.24 | ₩14,539 | ₩14,566 | ₩14,325 | ₩14,512 | -0.18% | 16.2만 |
|---|
| 2026.03.23 | ₩14,700 | ₩14,700 | ₩14,486 | ₩14,526 | -1.19% | 17.2만 |
|---|
| 2026.03.20 | ₩14,633 | ₩14,646 | ₩14,526 | ₩14,526 | -0.73% | 14.6만 |
|---|
| 2026.03.19 | ₩14,553 | ₩14,646 | ₩14,499 | ₩14,633 | +0.55% | 10.5만 |
|---|
| 2026.03.18 | ₩14,566 | ₩14,646 | ₩14,526 | ₩14,606 | +0.28% | 11.6만 |
|---|
| 2026.03.17 | ₩14,553 | ₩14,579 | ₩14,499 | ₩14,539 | -0.09% | 15.5만 |
|---|
| 2026.03.16 | ₩14,405 | ₩14,499 | ₩14,325 | ₩14,472 | +0.47% | 29.9만 |
|---|
| 2026.03.13 | ₩14,660 | ₩14,687 | ₩14,164 | ₩14,271 | -2.65% | 37.8만 |
|---|
| 2026.03.12 | ₩14,821 | ₩14,941 | ₩14,633 | ₩14,700 | -0.81% | 21.1만 |
|---|
| 2026.03.11 | ₩14,740 | ₩14,794 | ₩14,687 | ₩14,794 | +0.36% | 23.5만 |
|---|
| 2026.03.10 | ₩14,687 | ₩14,794 | ₩14,646 | ₩14,700 | +0.09% | 13.6만 |
|---|
| 2026.03.09 | ₩14,740 | ₩14,754 | ₩14,486 | ₩14,660 | -0.55% | 30.5만 |
|---|
| 2026.03.06 | ₩14,968 | ₩14,968 | ₩14,740 | ₩14,794 | -1.16% | 23.7만 |
|---|
| 2026.03.05 | ₩15,142 | ₩15,142 | ₩14,955 | ₩14,968 | -1.15% | 22.3만 |
|---|
| 2026.03.04 | ₩14,955 | ₩15,102 | ₩14,928 | ₩15,102 | +0.99% | 14.2만 |
|---|
| 2026.03.03 | ₩14,955 | ₩14,981 | ₩14,847 | ₩14,928 | -0.18% | 23.4만 |
|---|
| 2026.03.02 | ₩14,955 | ₩15,008 | ₩14,888 | ₩14,981 | +0.18% | 22.2만 |
|---|
| 2026.02.27 | ₩15,035 | ₩15,089 | ₩14,928 | ₩14,955 | -0.53% | 14.3만 |
|---|
| 2026.02.26 | ₩15,196 | ₩15,209 | ₩15,035 | ₩15,075 | -0.79% | 18.5만 |
|---|
| 2026.02.25 | ₩15,209 | ₩15,209 | ₩15,089 | ₩15,129 | -0.53% | 17.6만 |
|---|
| 2026.02.24 | ₩15,115 | ₩15,129 | ₩15,062 | ₩15,129 | +0.09% | 23.7만 |
|---|
| 2026.02.23 | ₩15,209 | ₩15,209 | ₩15,062 | ₩15,115 | -0.62% | 28만 |
|---|
| 2026.02.20 | ₩15,236 | ₩15,357 | ₩15,223 | ₩15,223 | -0.09% | 13.3만 |
|---|
| 2026.02.19 | ₩15,357 | ₩15,424 | ₩15,276 | ₩15,290 | -0.44% | 23.8만 |
|---|
| 2026.02.18 | ₩15,424 | ₩15,437 | ₩15,343 | ₩15,410 | -0.09% | 13.1만 |
|---|
| 2026.02.17 | ₩15,464 | ₩15,517 | ₩15,383 | ₩15,397 | -0.43% | 29.6만 |
|---|
| 2026.02.13 | ₩15,611 | ₩15,611 | ₩15,504 | ₩15,584 | -0.17% | 13.6만 |
|---|
| 2026.02.12 | ₩15,785 | ₩15,812 | ₩15,678 | ₩15,718 | -0.42% | 12만 |
|---|
| 2026.02.11 | ₩15,759 | ₩15,785 | ₩15,692 | ₩15,785 | +0.17% | 13.1만 |
|---|
| 2026.02.10 | ₩15,718 | ₩15,718 | ₩15,651 | ₩15,692 | -0.17% | 9.8만 |
|---|
| 2026.02.09 | ₩15,718 | ₩15,732 | ₩15,544 | ₩15,692 | -0.17% | 14.9만 |
|---|
| 2026.02.06 | ₩15,611 | ₩15,692 | ₩15,611 | ₩15,665 | +0.34% | 15.2만 |
|---|
| 2026.02.05 | ₩15,665 | ₩15,678 | ₩15,584 | ₩15,625 | -0.26% | 13.6만 |
|---|
| 2026.02.04 | ₩15,705 | ₩15,718 | ₩15,584 | ₩15,678 | -0.17% | 15.9만 |
|---|
| 2026.02.03 | ₩15,692 | ₩15,705 | ₩15,584 | ₩15,692 | 0.00% | 14.4만 |
|---|
| 2026.02.02 | ₩15,839 | ₩15,852 | ₩15,611 | ₩15,651 | -1.18% | 29.3만 |
|---|
| 2026.01.30 | ₩15,826 | ₩15,826 | ₩15,692 | ₩15,759 | -0.42% | 19만 |
|---|
| 2026.01.29 | ₩15,933 | ₩15,933 | ₩15,718 | ₩15,812 | -0.76% | 27.3만 |
|---|
| 2026.01.28 | ₩15,973 | ₩15,986 | ₩15,866 | ₩15,906 | -0.42% | 7.5만 |
|---|
| 2026.01.27 | ₩15,946 | ₩15,973 | ₩15,852 | ₩15,933 | -0.08% | 13.2만 |
|---|
| 2026.01.26 | ₩16,053 | ₩16,053 | ₩15,839 | ₩15,906 | -0.92% | 23.5만 |
|---|
| 2026.01.23 | ₩16,053 | ₩16,067 | ₩15,986 | ₩16,027 | -0.17% | 13.2만 |
|---|
| 2026.01.22 | ₩16,120 | ₩16,120 | ₩16,000 | ₩16,000 | -0.75% | 9.5만 |
|---|
| 2026.01.21 | ₩16,027 | ₩16,120 | ₩15,986 | ₩16,053 | +0.17% | 15.4만 |
|---|
| 2026.01.20 | ₩15,946 | ₩16,013 | ₩15,919 | ₩15,986 | +0.25% | 13.5만 |
|---|
| 2026.01.16 | ₩16,241 | ₩16,281 | ₩16,120 | ₩16,187 | -0.33% | 125만 |
|---|
| 2026.01.15 | ₩16,335 | ₩16,388 | ₩16,161 | ₩16,187 | -0.90% | 28.4만 |
|---|
| 2026.01.14 | ₩16,321 | ₩16,321 | ₩16,174 | ₩16,308 | -0.08% | 29.7만 |
|---|
| 2026.01.13 | ₩16,254 | ₩16,348 | ₩16,147 | ₩16,321 | +0.41% | 31.8만 |
|---|
| 2026.01.12 | ₩16,053 | ₩16,241 | ₩15,973 | ₩16,241 | +1.17% | 33.6만 |
|---|
| 2026.01.09 | ₩16,080 | ₩16,080 | ₩15,973 | ₩16,040 | -0.25% | 11.5만 |
|---|
| 2026.01.08 | ₩15,906 | ₩16,067 | ₩15,906 | ₩16,067 | +1.01% | 20.7만 |
|---|
| 2026.01.07 | ₩15,893 | ₩15,986 | ₩15,893 | ₩15,973 | +0.51% | 31.1만 |
|---|
| 2026.01.06 | ₩15,906 | ₩15,933 | ₩15,866 | ₩15,879 | -0.17% | 30.2만 |
|---|
| 2026.01.05 | ₩15,799 | ₩15,866 | ₩15,705 | ₩15,866 | +0.42% | 28.2만 |
|---|
| 2026.01.02 | ₩15,732 | ₩15,785 | ₩15,718 | ₩15,772 | +0.26% | 32.6만 |
|---|
| 2025.12.31 | ₩15,692 | ₩15,839 | ₩15,651 | ₩15,785 | +0.60% | 61.9만 |
|---|
| 2025.12.30 | ₩15,745 | ₩15,839 | ₩15,571 | ₩15,705 | -0.26% | 59만 |
|---|
| 2025.12.29 | ₩15,906 | ₩15,919 | ₩15,705 | ₩15,705 | -1.26% | 40.3만 |
|---|
| 2025.12.26 | ₩15,785 | ₩15,919 | ₩15,772 | ₩15,879 | +0.59% | 20.4만 |
|---|
| 2025.12.24 | ₩15,665 | ₩15,759 | ₩15,665 | ₩15,718 | +0.34% | 10.4만 |
|---|
| 2025.12.23 | ₩15,705 | ₩15,785 | ₩15,665 | ₩15,678 | -0.17% | 23.4만 |
|---|
| 2025.12.22 | ₩15,651 | ₩15,812 | ₩15,651 | ₩15,692 | +0.26% | 43.5만 |
|---|
| 2025.12.19 | ₩15,718 | ₩15,852 | ₩15,678 | ₩15,812 | +0.60% | 33.6만 |
|---|
| 2025.12.18 | ₩15,692 | ₩15,745 | ₩15,665 | ₩15,678 | -0.09% | 27.9만 |
|---|
| 2025.12.17 | ₩15,651 | ₩15,718 | ₩15,638 | ₩15,692 | +0.26% | 14.6만 |
|---|
| 2025.12.16 | ₩15,651 | ₩15,692 | ₩15,611 | ₩15,665 | +0.09% | 29.5만 |
|---|
| 2025.12.15 | ₩15,611 | ₩15,678 | ₩15,571 | ₩15,638 | +0.17% | 29.3만 |
|---|
| 2025.12.12 | ₩15,625 | ₩15,625 | ₩15,504 | ₩15,571 | -0.34% | 14.9만 |
|---|
| 2025.12.11 | ₩15,531 | ₩15,638 | ₩15,504 | ₩15,625 | +0.60% | 25.6만 |
|---|
| 2025.12.10 | ₩15,517 | ₩15,651 | ₩15,491 | ₩15,611 | +0.60% | 26.6만 |
|---|
| 2025.12.09 | ₩15,584 | ₩15,651 | ₩15,477 | ₩15,517 | -0.43% | 27만 |
|---|
| 2025.12.08 | ₩15,799 | ₩15,799 | ₩15,544 | ₩15,638 | -1.02% | 69.1만 |
|---|
| 2025.12.05 | ₩15,919 | ₩15,919 | ₩15,772 | ₩15,799 | -0.76% | 20.7만 |
|---|
| 2025.12.04 | ₩15,852 | ₩15,919 | ₩15,718 | ₩15,919 | +0.42% | 21.7만 |
|---|
| 2025.12.03 | ₩15,718 | ₩15,799 | ₩15,598 | ₩15,785 | +0.43% | 28만 |
|---|
| 2025.12.02 | ₩15,759 | ₩15,759 | ₩15,531 | ₩15,692 | -0.43% | 25.9만 |
|---|
| 2025.12.01 | ₩15,919 | ₩16,000 | ₩15,692 | ₩15,718 | -1.26% | 36만 |
|---|
| 2025.11.28 | ₩15,960 | ₩16,013 | ₩15,919 | ₩15,986 | +0.17% | 14만 |
|---|
| 2025.11.26 | ₩15,866 | ₩16,027 | ₩15,866 | ₩15,973 | +0.68% | 22.2만 |
|---|
| 2025.11.25 | ₩15,866 | ₩15,960 | ₩15,826 | ₩15,919 | +0.34% | 16.7만 |
|---|
| 2025.11.24 | ₩15,772 | ₩15,879 | ₩15,598 | ₩15,879 | +0.68% | 23.9만 |
|---|
| 2025.11.21 | ₩15,745 | ₩15,826 | ₩15,651 | ₩15,705 | -0.26% | 27.5만 |
|---|
| 2025.11.20 | ₩16,053 | ₩16,053 | ₩15,759 | ₩15,772 | -1.75% | 26.6만 |
|---|
| 2025.11.19 | ₩16,067 | ₩16,067 | ₩15,879 | ₩15,960 | -0.67% | 14만 |
|---|
| 2025.11.18 | ₩16,147 | ₩16,254 | ₩15,919 | ₩16,013 | -0.83% | 26.9만 |
|---|
| 2025.11.17 | ₩16,201 | ₩16,254 | ₩16,147 | ₩16,187 | -0.08% | 8.5만 |
|---|
| 2025.11.14 | ₩16,214 | ₩16,228 | ₩16,187 | ₩16,228 | +0.08% | 19.3만 |
|---|
| 2025.11.13 | ₩16,482 | ₩16,482 | ₩16,375 | ₩16,415 | -0.41% | 12.9만 |
|---|
| 2025.11.12 | ₩16,589 | ₩16,616 | ₩16,402 | ₩16,469 | -0.73% | 10만 |
|---|
| 2025.11.11 | ₩16,589 | ₩16,656 | ₩16,522 | ₩16,563 | -0.16% | 8.9만 |
|---|
| 2025.11.10 | ₩16,643 | ₩16,777 | ₩16,522 | ₩16,563 | -0.48% | 14.9만 |
|---|
| 2025.11.07 | ₩16,737 | ₩16,737 | ₩16,509 | ₩16,563 | -1.04% | 18.6만 |
|---|
| 2025.11.06 | ₩16,777 | ₩16,817 | ₩16,670 | ₩16,697 | -0.48% | 16만 |
|---|
| 2025.11.05 | ₩16,750 | ₩16,790 | ₩16,710 | ₩16,723 | -0.16% | 10.5만 |
|---|
| 2025.11.04 | ₩16,817 | ₩16,924 | ₩16,750 | ₩16,764 | -0.32% | 31.1만 |
|---|
| 2025.11.03 | ₩16,965 | ₩17,032 | ₩16,817 | ₩16,817 | -0.87% | 7.8만 |
|---|
| 2025.10.31 | ₩16,911 | ₩17,005 | ₩16,817 | ₩17,005 | +0.55% | 15.1만 |
|---|
| 2025.10.30 | ₩16,683 | ₩16,817 | ₩16,656 | ₩16,790 | +0.64% | 10.8만 |
|---|
| 2025.10.29 | ₩16,817 | ₩16,844 | ₩16,697 | ₩16,764 | -0.32% | 14만 |
|---|
| 2025.10.28 | ₩16,817 | ₩16,871 | ₩16,737 | ₩16,804 | -0.08% | 12.3만 |
|---|
| 2025.10.27 | ₩16,844 | ₩16,938 | ₩16,737 | ₩16,764 | -0.48% | 13.5만 |
|---|
| 2025.10.24 | ₩16,737 | ₩16,831 | ₩16,710 | ₩16,764 | +0.16% | 9.5만 |
|---|
| 2025.10.23 | ₩16,710 | ₩16,857 | ₩16,683 | ₩16,723 | +0.08% | 13.3만 |
|---|
| 2025.10.22 | ₩16,750 | ₩16,804 | ₩16,697 | ₩16,723 | -0.16% | 9만 |
|---|
| 2025.10.21 | ₩16,616 | ₩16,817 | ₩16,603 | ₩16,750 | +0.81% | 9.4만 |
|---|
| 2025.10.20 | ₩16,750 | ₩16,857 | ₩16,683 | ₩16,697 | -0.32% | 21.8만 |
|---|
| 2025.10.17 | ₩16,871 | ₩16,911 | ₩16,670 | ₩16,683 | -1.11% | 20.4만 |
|---|
| 2025.10.16 | ₩17,085 | ₩17,085 | ₩16,884 | ₩16,884 | -1.18% | 12.8만 |
|---|
| 2025.10.15 | ₩17,058 | ₩17,139 | ₩17,005 | ₩17,085 | +0.16% | 10.9만 |
|---|
| 2025.10.14 | ₩17,246 | ₩17,286 | ₩17,018 | ₩17,192 | -0.31% | 6.6만 |
|---|
| 2025.10.13 | ₩17,300 | ₩17,353 | ₩17,072 | ₩17,340 | +0.23% | 10.4만 |
|---|
| 2025.10.10 | ₩17,367 | ₩17,367 | ₩17,166 | ₩17,166 | -1.16% | 9.8만 |
|---|