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 | ₩13,737 | ₩13,777 | ₩13,724 | ₩13,764 | +0.19% | 15.6만 |
| 2026.10.08 | ₩13,831 | ₩13,898 | ₩13,684 | ₩13,711 | -0.87% | 16.5만 |
| 2026.10.07 | ₩13,884 | ₩13,911 | ₩13,777 | ₩13,791 | -0.67% | 20.1만 |
| 2026.10.06 | ₩13,858 | ₩13,871 | ₩13,737 | ₩13,871 | +0.10% | 18.9만 |
| 2026.10.05 | ₩13,978 | ₩13,978 | ₩13,657 | ₩13,764 | -1.53% | 33.6만 |
| 2026.10.02 | ₩14,045 | ₩14,085 | ₩13,978 | ₩14,032 | -0.10% | 7.7만 |
| 2026.10.01 | ₩14,085 | ₩14,165 | ₩13,978 | ₩14,058 | -0.19% | 12.7만 |
| 2026.09.30 | ₩14,112 | ₩14,232 | ₩14,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,099 |
| -0.09% |
| 19.4만 |
| 2026.09.29 | ₩13,992 | ₩14,219 | ₩13,965 | ₩14,219 | +1.63% | 26.4만 |
|---|
| 2026.09.28 | ₩14,018 | ₩14,045 | ₩13,871 | ₩13,965 | -0.38% | 16.3만 |
|---|
| 2026.09.25 | ₩13,965 | ₩14,085 | ₩13,938 | ₩14,045 | +0.57% | 20.1만 |
|---|
| 2026.09.24 | ₩14,099 | ₩14,139 | ₩13,951 | ₩13,965 | -0.95% | 22.2만 |
|---|
| 2026.09.23 | ₩14,299 | ₩14,299 | ₩14,125 | ₩14,139 | -1.12% | 11.7만 |
|---|
| 2026.09.22 | ₩14,246 | ₩14,313 | ₩14,139 | ₩14,246 | 0.00% | 12.2만 |
|---|
| 2026.09.21 | ₩14,206 | ₩14,259 | ₩14,165 | ₩14,165 | -0.28% | 9만 |
|---|
| 2026.09.18 | ₩14,206 | ₩14,286 | ₩14,125 | ₩14,272 | +0.47% | 17.5만 |
|---|
| 2026.09.17 | ₩14,206 | ₩14,246 | ₩14,152 | ₩14,152 | -0.38% | 14.6만 |
|---|
| 2026.09.16 | ₩14,206 | ₩14,272 | ₩14,152 | ₩14,152 | -0.38% | 17만 |
|---|
| 2026.09.15 | ₩14,246 | ₩14,286 | ₩14,165 | ₩14,246 | 0.00% | 14.8만 |
|---|
| 2026.09.14 | ₩14,433 | ₩14,486 | ₩14,313 | ₩14,339 | -0.65% | 13.7만 |
|---|
| 2026.09.11 | ₩14,473 | ₩14,527 | ₩14,339 | ₩14,460 | -0.09% | 8.8만 |
|---|
| 2026.09.10 | ₩14,433 | ₩14,446 | ₩14,353 | ₩14,393 | -0.28% | 10.6만 |
|---|
| 2026.09.09 | ₩14,553 | ₩14,553 | ₩14,446 | ₩14,513 | -0.28% | 11.5만 |
|---|
| 2026.09.08 | ₩14,446 | ₩14,580 | ₩14,446 | ₩14,553 | +0.74% | 10.8만 |
|---|
| 2026.09.04 | ₩14,660 | ₩14,660 | ₩14,513 | ₩14,553 | -0.73% | 17.8만 |
|---|
| 2026.09.03 | ₩14,714 | ₩14,714 | ₩14,607 | ₩14,620 | -0.64% | 16만 |
|---|
| 2026.09.02 | ₩14,781 | ₩14,807 | ₩14,674 | ₩14,687 | -0.63% | 11.4만 |
|---|
| 2026.09.01 | ₩14,861 | ₩14,861 | ₩14,741 | ₩14,741 | -0.81% | 10.4만 |
|---|
| 2026.08.31 | ₩14,807 | ₩14,941 | ₩14,727 | ₩14,914 | +0.72% | 27.6만 |
|---|
| 2026.08.28 | ₩14,687 | ₩14,821 | ₩14,687 | ₩14,807 | +0.82% | 13.3만 |
|---|
| 2026.08.27 | ₩14,607 | ₩14,687 | ₩14,607 | ₩14,634 | +0.18% | 13.2만 |
|---|
| 2026.08.26 | ₩14,660 | ₩14,660 | ₩14,580 | ₩14,607 | -0.36% | 11.4만 |
|---|
| 2026.08.25 | ₩14,527 | ₩14,634 | ₩14,500 | ₩14,634 | +0.74% | 13.2만 |
|---|
| 2026.08.24 | ₩14,446 | ₩14,500 | ₩14,379 | ₩14,446 | 0.00% | 8.4만 |
|---|
| 2026.08.21 | ₩14,553 | ₩14,634 | ₩14,420 | ₩14,420 | -0.92% | 26.9만 |
|---|
| 2026.08.20 | ₩14,687 | ₩14,687 | ₩14,607 | ₩14,607 | -0.55% | 9.1만 |
|---|
| 2026.08.19 | ₩14,634 | ₩14,714 | ₩14,567 | ₩14,700 | +0.46% | 22만 |
|---|
| 2026.08.18 | ₩14,607 | ₩14,674 | ₩14,580 | ₩14,620 | +0.09% | 16.6만 |
|---|
| 2026.08.17 | ₩14,660 | ₩14,687 | ₩14,553 | ₩14,580 | -0.55% | 12만 |
|---|
| 2026.08.14 | ₩14,647 | ₩14,714 | ₩14,593 | ₩14,647 | 0.00% | 13만 |
|---|
| 2026.08.13 | ₩14,834 | ₩14,834 | ₩14,700 | ₩14,794 | -0.27% | 17.3만 |
|---|
| 2026.08.12 | ₩14,781 | ₩14,821 | ₩14,700 | ₩14,781 | 0.00% | 18만 |
|---|
| 2026.08.11 | ₩14,634 | ₩14,807 | ₩14,620 | ₩14,767 | +0.91% | 29.4만 |
|---|
| 2026.08.10 | ₩14,513 | ₩14,660 | ₩14,513 | ₩14,634 | +0.83% | 18.8만 |
|---|
| 2026.08.07 | ₩14,527 | ₩14,540 | ₩14,500 | ₩14,527 | 0.00% | 10.3만 |
|---|
| 2026.08.06 | ₩14,513 | ₩14,540 | ₩14,446 | ₩14,486 | -0.18% | 9.9만 |
|---|
| 2026.08.05 | ₩14,553 | ₩14,553 | ₩14,473 | ₩14,500 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩14,473 | ₩14,553 | ₩14,446 | ₩14,513 | +0.28% | 15.1만 |
|---|
| 2026.08.03 | ₩14,446 | ₩14,527 | ₩14,446 | ₩14,500 | +0.37% | 14.7만 |
|---|
| 2026.07.31 | ₩14,486 | ₩14,527 | ₩14,353 | ₩14,473 | -0.09% | 16.4만 |
|---|
| 2026.07.30 | ₩14,420 | ₩14,460 | ₩14,366 | ₩14,446 | +0.19% | 11.1만 |
|---|
| 2026.07.29 | ₩14,366 | ₩14,446 | ₩14,339 | ₩14,339 | -0.19% | 11.3만 |
|---|
| 2026.07.28 | ₩14,500 | ₩14,500 | ₩14,366 | ₩14,379 | -0.83% | 16.2만 |
|---|
| 2026.07.27 | ₩14,473 | ₩14,486 | ₩14,353 | ₩14,473 | 0.00% | 13.2만 |
|---|
| 2026.07.24 | ₩14,420 | ₩14,446 | ₩14,393 | ₩14,393 | -0.19% | 14.7만 |
|---|
| 2026.07.23 | ₩14,446 | ₩14,486 | ₩14,366 | ₩14,366 | -0.56% | 9.8만 |
|---|
| 2026.07.22 | ₩14,406 | ₩14,527 | ₩14,406 | ₩14,433 | +0.19% | 20.1만 |
|---|
| 2026.07.21 | ₩14,460 | ₩14,500 | ₩14,406 | ₩14,433 | -0.19% | 9.5만 |
|---|
| 2026.07.20 | ₩14,366 | ₩14,420 | ₩14,339 | ₩14,420 | +0.37% | 8.7만 |
|---|
| 2026.07.17 | ₩14,433 | ₩14,473 | ₩14,286 | ₩14,353 | -0.56% | 23.5만 |
|---|
| 2026.07.16 | ₩14,420 | ₩14,473 | ₩14,406 | ₩14,433 | +0.09% | 6.8만 |
|---|
| 2026.07.15 | ₩14,433 | ₩14,473 | ₩14,379 | ₩14,446 | +0.09% | 14만 |
|---|
| 2026.07.14 | ₩14,553 | ₩14,607 | ₩14,486 | ₩14,567 | +0.09% | 17.7만 |
|---|
| 2026.07.13 | ₩14,567 | ₩14,634 | ₩14,433 | ₩14,513 | -0.37% | 32.2만 |
|---|
| 2026.07.10 | ₩14,540 | ₩14,607 | ₩14,540 | ₩14,540 | 0.00% | 14.7만 |
|---|
| 2026.07.09 | ₩14,513 | ₩14,580 | ₩14,486 | ₩14,580 | +0.46% | 9.7만 |
|---|
| 2026.07.08 | ₩14,567 | ₩14,593 | ₩14,473 | ₩14,500 | -0.46% | 11.7만 |
|---|
| 2026.07.07 | ₩14,567 | ₩14,607 | ₩14,500 | ₩14,593 | +0.18% | 20.1만 |
|---|
| 2026.07.06 | ₩14,580 | ₩14,647 | ₩14,540 | ₩14,567 | -0.09% | 11.9만 |
|---|
| 2026.07.02 | ₩14,567 | ₩14,714 | ₩14,567 | ₩14,607 | +0.28% | 8.5만 |
|---|
| 2026.07.01 | ₩14,700 | ₩14,714 | ₩14,593 | ₩14,593 | -0.73% | 17만 |
|---|
| 2026.06.30 | ₩14,580 | ₩14,700 | ₩14,567 | ₩14,700 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩14,500 | ₩14,634 | ₩14,486 | ₩14,580 | +0.55% | 21.2만 |
|---|
| 2026.06.26 | ₩14,527 | ₩14,607 | ₩14,486 | ₩14,500 | -0.18% | 14.1만 |
|---|
| 2026.06.25 | ₩14,500 | ₩14,607 | ₩14,486 | ₩14,540 | +0.28% | 12.3만 |
|---|
| 2026.06.24 | ₩14,607 | ₩14,607 | ₩14,500 | ₩14,500 | -0.73% | 10.3만 |
|---|
| 2026.06.23 | ₩14,540 | ₩14,593 | ₩14,500 | ₩14,567 | +0.18% | 10.1만 |
|---|
| 2026.06.22 | ₩14,527 | ₩14,620 | ₩14,460 | ₩14,513 | -0.09% | 14.8만 |
|---|
| 2026.06.18 | ₩14,433 | ₩14,553 | ₩14,433 | ₩14,540 | +0.74% | 14.9만 |
|---|
| 2026.06.17 | ₩14,500 | ₩14,567 | ₩14,420 | ₩14,420 | -0.55% | 16.3만 |
|---|
| 2026.06.16 | ₩14,540 | ₩14,567 | ₩14,486 | ₩14,527 | -0.09% | 10.7만 |
|---|
| 2026.06.15 | ₩14,634 | ₩14,727 | ₩14,527 | ₩14,553 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩14,741 | ₩14,767 | ₩14,687 | ₩14,700 | -0.27% | 6.3만 |
|---|
| 2026.06.11 | ₩14,781 | ₩14,781 | ₩14,620 | ₩14,714 | -0.45% | 18.8만 |
|---|
| 2026.06.10 | ₩14,580 | ₩14,821 | ₩14,580 | ₩14,714 | +0.92% | 22.9만 |
|---|
| 2026.06.09 | ₩14,540 | ₩14,620 | ₩14,527 | ₩14,580 | +0.28% | 14.2만 |
|---|
| 2026.06.08 | ₩14,580 | ₩14,647 | ₩14,527 | ₩14,540 | -0.28% | 14.2만 |
|---|
| 2026.06.05 | ₩14,593 | ₩14,660 | ₩14,540 | ₩14,580 | -0.09% | 19.9만 |
|---|
| 2026.06.04 | ₩14,647 | ₩14,901 | ₩14,607 | ₩14,660 | +0.09% | 20.1만 |
|---|
| 2026.06.03 | ₩14,754 | ₩14,794 | ₩14,660 | ₩14,687 | -0.45% | 16.5만 |
|---|
| 2026.06.02 | ₩14,834 | ₩14,848 | ₩14,754 | ₩14,821 | -0.09% | 11.8만 |
|---|
| 2026.06.01 | ₩14,888 | ₩14,941 | ₩14,807 | ₩14,834 | -0.36% | 11.5만 |
|---|
| 2026.05.29 | ₩14,968 | ₩14,981 | ₩14,888 | ₩14,901 | -0.45% | 11.9만 |
|---|
| 2026.05.28 | ₩14,874 | ₩14,968 | ₩14,874 | ₩14,968 | +0.63% | 13.7만 |
|---|
| 2026.05.27 | ₩14,888 | ₩14,941 | ₩14,874 | ₩14,874 | -0.09% | 10.5만 |
|---|
| 2026.05.26 | ₩14,861 | ₩14,874 | ₩14,821 | ₩14,848 | -0.09% | 10.8만 |
|---|
| 2026.05.22 | ₩14,754 | ₩14,848 | ₩14,754 | ₩14,781 | +0.18% | 9.3만 |
|---|
| 2026.05.21 | ₩14,781 | ₩14,834 | ₩14,741 | ₩14,754 | -0.18% | 9.6만 |
|---|
| 2026.05.20 | ₩14,714 | ₩14,848 | ₩14,714 | ₩14,821 | +0.73% | 7.6만 |
|---|
| 2026.05.19 | ₩14,714 | ₩14,767 | ₩14,714 | ₩14,741 | +0.18% | 8.7만 |
|---|
| 2026.05.18 | ₩14,754 | ₩14,794 | ₩14,674 | ₩14,741 | -0.09% | 11.7만 |
|---|
| 2026.05.15 | ₩14,807 | ₩14,874 | ₩14,741 | ₩14,754 | -0.36% | 16.5만 |
|---|
| 2026.05.14 | ₩14,941 | ₩15,048 | ₩14,914 | ₩15,008 | +0.45% | 9.8만 |
|---|
| 2026.05.13 | ₩14,901 | ₩14,995 | ₩14,874 | ₩14,995 | +0.63% | 11.5만 |
|---|
| 2026.05.12 | ₩14,928 | ₩14,941 | ₩14,848 | ₩14,901 | -0.18% | 11.2만 |
|---|
| 2026.05.11 | ₩14,901 | ₩14,955 | ₩14,888 | ₩14,914 | +0.09% | 7.4만 |
|---|
| 2026.05.08 | ₩14,874 | ₩14,941 | ₩14,821 | ₩14,901 | +0.18% | 11.4만 |
|---|
| 2026.05.07 | ₩14,941 | ₩14,941 | ₩14,807 | ₩14,821 | -0.81% | 9.8만 |
|---|
| 2026.05.06 | ₩14,928 | ₩14,981 | ₩14,834 | ₩14,901 | -0.18% | 11.1만 |
|---|
| 2026.05.05 | ₩14,901 | ₩14,901 | ₩14,821 | ₩14,834 | -0.45% | 11.6만 |
|---|
| 2026.05.04 | ₩14,955 | ₩14,981 | ₩14,821 | ₩14,834 | -0.81% | 10.9만 |
|---|
| 2026.05.01 | ₩15,048 | ₩15,115 | ₩14,968 | ₩15,008 | -0.27% | 8.4만 |
|---|
| 2026.04.30 | ₩14,848 | ₩15,062 | ₩14,647 | ₩15,048 | +1.35% | 24.2만 |
|---|
| 2026.04.29 | ₩14,727 | ₩14,874 | ₩14,687 | ₩14,874 | +1.00% | 12.5만 |
|---|
| 2026.04.28 | ₩14,955 | ₩14,968 | ₩14,700 | ₩14,781 | -1.16% | 22.9만 |
|---|
| 2026.04.27 | ₩14,861 | ₩14,981 | ₩14,861 | ₩14,981 | +0.81% | 10.1만 |
|---|
| 2026.04.24 | ₩14,874 | ₩14,888 | ₩14,794 | ₩14,861 | -0.09% | 9.7만 |
|---|
| 2026.04.23 | ₩14,914 | ₩14,928 | ₩14,767 | ₩14,821 | -0.63% | 11.6만 |
|---|
| 2026.04.22 | ₩14,874 | ₩14,941 | ₩14,834 | ₩14,901 | +0.18% | 11.2만 |
|---|
| 2026.04.21 | ₩14,888 | ₩14,955 | ₩14,767 | ₩14,781 | -0.72% | 11.6만 |
|---|
| 2026.04.20 | ₩14,861 | ₩14,928 | ₩14,861 | ₩14,888 | +0.18% | 12.6만 |
|---|
| 2026.04.17 | ₩14,821 | ₩14,901 | ₩14,754 | ₩14,861 | +0.27% | 15만 |
|---|
| 2026.04.16 | ₩14,660 | ₩14,727 | ₩14,660 | ₩14,727 | +0.46% | 7.5만 |
|---|
| 2026.04.15 | ₩14,687 | ₩14,714 | ₩14,634 | ₩14,660 | -0.18% | 9.3만 |
|---|
| 2026.04.14 | ₩14,834 | ₩14,861 | ₩14,781 | ₩14,821 | -0.09% | 14.6만 |
|---|
| 2026.04.13 | ₩14,834 | ₩14,834 | ₩14,727 | ₩14,754 | -0.54% | 12.6만 |
|---|
| 2026.04.10 | ₩14,941 | ₩14,941 | ₩14,741 | ₩14,794 | -0.98% | 11.6만 |
|---|
| 2026.04.09 | ₩14,955 | ₩14,968 | ₩14,861 | ₩14,901 | -0.36% | 9.4만 |
|---|
| 2026.04.08 | ₩14,955 | ₩14,955 | ₩14,767 | ₩14,914 | -0.27% | 14.5만 |
|---|
| 2026.04.07 | ₩14,647 | ₩14,754 | ₩14,593 | ₩14,754 | +0.73% | 12.7만 |
|---|
| 2026.04.06 | ₩14,500 | ₩14,620 | ₩14,379 | ₩14,607 | +0.74% | 15.1만 |
|---|
| 2026.04.02 | ₩14,620 | ₩14,634 | ₩14,406 | ₩14,446 | -1.19% | 20.9만 |
|---|
| 2026.04.01 | ₩14,781 | ₩14,807 | ₩14,687 | ₩14,714 | -0.45% | 15.9만 |
|---|
| 2026.03.31 | ₩14,232 | ₩14,754 | ₩14,206 | ₩14,741 | +3.57% | 27.7만 |
|---|
| 2026.03.30 | ₩14,139 | ₩14,232 | ₩14,099 | ₩14,192 | +0.38% | 18.5만 |
|---|
| 2026.03.27 | ₩14,313 | ₩14,313 | ₩14,045 | ₩14,099 | -1.50% | 13.8만 |
|---|
| 2026.03.26 | ₩14,500 | ₩14,500 | ₩14,259 | ₩14,299 | -1.38% | 10만 |
|---|
| 2026.03.25 | ₩14,580 | ₩14,580 | ₩14,420 | ₩14,500 | -0.55% | 13.4만 |
|---|
| 2026.03.24 | ₩14,513 | ₩14,540 | ₩14,299 | ₩14,486 | -0.18% | 16.2만 |
|---|
| 2026.03.23 | ₩14,674 | ₩14,674 | ₩14,460 | ₩14,500 | -1.19% | 17.2만 |
|---|
| 2026.03.20 | ₩14,607 | ₩14,620 | ₩14,500 | ₩14,500 | -0.73% | 14.6만 |
|---|
| 2026.03.19 | ₩14,527 | ₩14,620 | ₩14,473 | ₩14,607 | +0.55% | 10.5만 |
|---|
| 2026.03.18 | ₩14,540 | ₩14,620 | ₩14,500 | ₩14,580 | +0.28% | 11.6만 |
|---|
| 2026.03.17 | ₩14,527 | ₩14,553 | ₩14,473 | ₩14,513 | -0.09% | 15.5만 |
|---|
| 2026.03.16 | ₩14,379 | ₩14,473 | ₩14,299 | ₩14,446 | +0.47% | 29.9만 |
|---|
| 2026.03.13 | ₩14,634 | ₩14,660 | ₩14,139 | ₩14,246 | -2.65% | 37.8만 |
|---|
| 2026.03.12 | ₩14,794 | ₩14,914 | ₩14,607 | ₩14,674 | -0.81% | 21.1만 |
|---|
| 2026.03.11 | ₩14,714 | ₩14,767 | ₩14,660 | ₩14,767 | +0.36% | 23.5만 |
|---|
| 2026.03.10 | ₩14,660 | ₩14,767 | ₩14,620 | ₩14,674 | +0.09% | 13.6만 |
|---|
| 2026.03.09 | ₩14,714 | ₩14,727 | ₩14,460 | ₩14,634 | -0.55% | 30.5만 |
|---|
| 2026.03.06 | ₩14,941 | ₩14,941 | ₩14,714 | ₩14,767 | -1.16% | 23.7만 |
|---|
| 2026.03.05 | ₩15,115 | ₩15,115 | ₩14,928 | ₩14,941 | -1.15% | 22.3만 |
|---|
| 2026.03.04 | ₩14,928 | ₩15,075 | ₩14,901 | ₩15,075 | +0.99% | 14.2만 |
|---|
| 2026.03.03 | ₩14,928 | ₩14,955 | ₩14,821 | ₩14,901 | -0.18% | 23.4만 |
|---|
| 2026.03.02 | ₩14,928 | ₩14,981 | ₩14,861 | ₩14,955 | +0.18% | 22.2만 |
|---|
| 2026.02.27 | ₩15,008 | ₩15,062 | ₩14,901 | ₩14,928 | -0.53% | 14.3만 |
|---|
| 2026.02.26 | ₩15,169 | ₩15,182 | ₩15,008 | ₩15,048 | -0.79% | 18.5만 |
|---|
| 2026.02.25 | ₩15,182 | ₩15,182 | ₩15,062 | ₩15,102 | -0.53% | 17.6만 |
|---|
| 2026.02.24 | ₩15,088 | ₩15,102 | ₩15,035 | ₩15,102 | +0.09% | 23.7만 |
|---|
| 2026.02.23 | ₩15,182 | ₩15,182 | ₩15,035 | ₩15,088 | -0.62% | 28만 |
|---|
| 2026.02.20 | ₩15,209 | ₩15,329 | ₩15,195 | ₩15,195 | -0.09% | 13.3만 |
|---|
| 2026.02.19 | ₩15,329 | ₩15,396 | ₩15,249 | ₩15,262 | -0.44% | 23.8만 |
|---|
| 2026.02.18 | ₩15,396 | ₩15,409 | ₩15,316 | ₩15,383 | -0.09% | 13.1만 |
|---|
| 2026.02.17 | ₩15,436 | ₩15,490 | ₩15,356 | ₩15,369 | -0.43% | 29.6만 |
|---|
| 2026.02.13 | ₩15,583 | ₩15,583 | ₩15,476 | ₩15,557 | -0.17% | 13.6만 |
|---|
| 2026.02.12 | ₩15,757 | ₩15,784 | ₩15,650 | ₩15,690 | -0.42% | 12만 |
|---|
| 2026.02.11 | ₩15,730 | ₩15,757 | ₩15,664 | ₩15,757 | +0.17% | 13.1만 |
|---|
| 2026.02.10 | ₩15,690 | ₩15,690 | ₩15,623 | ₩15,664 | -0.17% | 9.8만 |
|---|
| 2026.02.09 | ₩15,690 | ₩15,704 | ₩15,516 | ₩15,664 | -0.17% | 14.9만 |
|---|
| 2026.02.06 | ₩15,583 | ₩15,664 | ₩15,583 | ₩15,637 | +0.34% | 15.2만 |
|---|
| 2026.02.05 | ₩15,637 | ₩15,650 | ₩15,557 | ₩15,597 | -0.26% | 13.6만 |
|---|
| 2026.02.04 | ₩15,677 | ₩15,690 | ₩15,557 | ₩15,650 | -0.17% | 15.9만 |
|---|
| 2026.02.03 | ₩15,664 | ₩15,677 | ₩15,557 | ₩15,664 | 0.00% | 14.4만 |
|---|
| 2026.02.02 | ₩15,811 | ₩15,824 | ₩15,583 | ₩15,623 | -1.18% | 29.3만 |
|---|
| 2026.01.30 | ₩15,797 | ₩15,797 | ₩15,664 | ₩15,730 | -0.42% | 19만 |
|---|
| 2026.01.29 | ₩15,904 | ₩15,904 | ₩15,690 | ₩15,784 | -0.76% | 27.3만 |
|---|
| 2026.01.28 | ₩15,944 | ₩15,958 | ₩15,837 | ₩15,878 | -0.42% | 7.5만 |
|---|
| 2026.01.27 | ₩15,918 | ₩15,944 | ₩15,824 | ₩15,904 | -0.08% | 13.2만 |
|---|
| 2026.01.26 | ₩16,025 | ₩16,025 | ₩15,811 | ₩15,878 | -0.92% | 23.5만 |
|---|
| 2026.01.23 | ₩16,025 | ₩16,038 | ₩15,958 | ₩15,998 | -0.17% | 13.2만 |
|---|
| 2026.01.22 | ₩16,092 | ₩16,092 | ₩15,971 | ₩15,971 | -0.75% | 9.5만 |
|---|
| 2026.01.21 | ₩15,998 | ₩16,092 | ₩15,958 | ₩16,025 | +0.17% | 15.4만 |
|---|
| 2026.01.20 | ₩15,918 | ₩15,985 | ₩15,891 | ₩15,958 | +0.25% | 13.5만 |
|---|
| 2026.01.16 | ₩16,212 | ₩16,252 | ₩16,092 | ₩16,158 | -0.33% | 125만 |
|---|
| 2026.01.15 | ₩16,306 | ₩16,359 | ₩16,132 | ₩16,158 | -0.90% | 28.4만 |
|---|
| 2026.01.14 | ₩16,292 | ₩16,292 | ₩16,145 | ₩16,279 | -0.08% | 29.7만 |
|---|
| 2026.01.13 | ₩16,225 | ₩16,319 | ₩16,118 | ₩16,292 | +0.41% | 31.8만 |
|---|
| 2026.01.12 | ₩16,025 | ₩16,212 | ₩15,944 | ₩16,212 | +1.17% | 33.6만 |
|---|
| 2026.01.09 | ₩16,051 | ₩16,051 | ₩15,944 | ₩16,011 | -0.25% | 11.5만 |
|---|
| 2026.01.08 | ₩15,878 | ₩16,038 | ₩15,878 | ₩16,038 | +1.01% | 20.7만 |
|---|
| 2026.01.07 | ₩15,864 | ₩15,958 | ₩15,864 | ₩15,944 | +0.51% | 31.1만 |
|---|
| 2026.01.06 | ₩15,878 | ₩15,904 | ₩15,837 | ₩15,851 | -0.17% | 30.2만 |
|---|
| 2026.01.05 | ₩15,771 | ₩15,837 | ₩15,677 | ₩15,837 | +0.42% | 28.2만 |
|---|
| 2026.01.02 | ₩15,704 | ₩15,757 | ₩15,690 | ₩15,744 | +0.26% | 32.6만 |
|---|
| 2025.12.31 | ₩15,664 | ₩15,811 | ₩15,623 | ₩15,757 | +0.60% | 61.9만 |
|---|
| 2025.12.30 | ₩15,717 | ₩15,811 | ₩15,543 | ₩15,677 | -0.26% | 59만 |
|---|
| 2025.12.29 | ₩15,878 | ₩15,891 | ₩15,677 | ₩15,677 | -1.26% | 40.3만 |
|---|
| 2025.12.26 | ₩15,757 | ₩15,891 | ₩15,744 | ₩15,851 | +0.59% | 20.4만 |
|---|
| 2025.12.24 | ₩15,637 | ₩15,730 | ₩15,637 | ₩15,690 | +0.34% | 10.4만 |
|---|
| 2025.12.23 | ₩15,677 | ₩15,757 | ₩15,637 | ₩15,650 | -0.17% | 23.4만 |
|---|
| 2025.12.22 | ₩15,623 | ₩15,784 | ₩15,623 | ₩15,664 | +0.26% | 43.5만 |
|---|
| 2025.12.19 | ₩15,690 | ₩15,824 | ₩15,650 | ₩15,784 | +0.60% | 33.6만 |
|---|
| 2025.12.18 | ₩15,664 | ₩15,717 | ₩15,637 | ₩15,650 | -0.09% | 27.9만 |
|---|
| 2025.12.17 | ₩15,623 | ₩15,690 | ₩15,610 | ₩15,664 | +0.26% | 14.6만 |
|---|
| 2025.12.16 | ₩15,623 | ₩15,664 | ₩15,583 | ₩15,637 | +0.09% | 29.5만 |
|---|
| 2025.12.15 | ₩15,583 | ₩15,650 | ₩15,543 | ₩15,610 | +0.17% | 29.3만 |
|---|
| 2025.12.12 | ₩15,597 | ₩15,597 | ₩15,476 | ₩15,543 | -0.34% | 14.9만 |
|---|
| 2025.12.11 | ₩15,503 | ₩15,610 | ₩15,476 | ₩15,597 | +0.60% | 25.6만 |
|---|
| 2025.12.10 | ₩15,490 | ₩15,623 | ₩15,463 | ₩15,583 | +0.60% | 26.6만 |
|---|
| 2025.12.09 | ₩15,557 | ₩15,623 | ₩15,450 | ₩15,490 | -0.43% | 27만 |
|---|
| 2025.12.08 | ₩15,771 | ₩15,771 | ₩15,516 | ₩15,610 | -1.02% | 69.1만 |
|---|
| 2025.12.05 | ₩15,891 | ₩15,891 | ₩15,744 | ₩15,771 | -0.76% | 20.7만 |
|---|
| 2025.12.04 | ₩15,824 | ₩15,891 | ₩15,690 | ₩15,891 | +0.42% | 21.7만 |
|---|
| 2025.12.03 | ₩15,690 | ₩15,771 | ₩15,570 | ₩15,757 | +0.43% | 28만 |
|---|
| 2025.12.02 | ₩15,730 | ₩15,730 | ₩15,503 | ₩15,664 | -0.43% | 25.9만 |
|---|
| 2025.12.01 | ₩15,891 | ₩15,971 | ₩15,664 | ₩15,690 | -1.26% | 36만 |
|---|
| 2025.11.28 | ₩15,931 | ₩15,985 | ₩15,891 | ₩15,958 | +0.17% | 14만 |
|---|
| 2025.11.26 | ₩15,837 | ₩15,998 | ₩15,837 | ₩15,944 | +0.68% | 22.2만 |
|---|
| 2025.11.25 | ₩15,837 | ₩15,931 | ₩15,797 | ₩15,891 | +0.34% | 16.7만 |
|---|
| 2025.11.24 | ₩15,744 | ₩15,851 | ₩15,570 | ₩15,851 | +0.68% | 23.9만 |
|---|
| 2025.11.21 | ₩15,717 | ₩15,797 | ₩15,623 | ₩15,677 | -0.26% | 27.5만 |
|---|
| 2025.11.20 | ₩16,025 | ₩16,025 | ₩15,730 | ₩15,744 | -1.75% | 26.6만 |
|---|
| 2025.11.19 | ₩16,038 | ₩16,038 | ₩15,851 | ₩15,931 | -0.67% | 14만 |
|---|
| 2025.11.18 | ₩16,118 | ₩16,225 | ₩15,891 | ₩15,985 | -0.83% | 26.9만 |
|---|
| 2025.11.17 | ₩16,172 | ₩16,225 | ₩16,118 | ₩16,158 | -0.08% | 8.5만 |
|---|
| 2025.11.14 | ₩16,185 | ₩16,199 | ₩16,158 | ₩16,199 | +0.08% | 19.3만 |
|---|
| 2025.11.13 | ₩16,453 | ₩16,453 | ₩16,346 | ₩16,386 | -0.41% | 12.9만 |
|---|
| 2025.11.12 | ₩16,560 | ₩16,586 | ₩16,372 | ₩16,439 | -0.73% | 10만 |
|---|
| 2025.11.11 | ₩16,560 | ₩16,627 | ₩16,493 | ₩16,533 | -0.16% | 8.9만 |
|---|
| 2025.11.10 | ₩16,613 | ₩16,747 | ₩16,493 | ₩16,533 | -0.48% | 14.9만 |
|---|
| 2025.11.07 | ₩16,707 | ₩16,707 | ₩16,479 | ₩16,533 | -1.04% | 18.6만 |
|---|
| 2025.11.06 | ₩16,747 | ₩16,787 | ₩16,640 | ₩16,667 | -0.48% | 16만 |
|---|
| 2025.11.05 | ₩16,720 | ₩16,760 | ₩16,680 | ₩16,693 | -0.16% | 10.5만 |
|---|
| 2025.11.04 | ₩16,787 | ₩16,894 | ₩16,720 | ₩16,734 | -0.32% | 31.1만 |
|---|
| 2025.11.03 | ₩16,934 | ₩17,001 | ₩16,787 | ₩16,787 | -0.87% | 7.8만 |
|---|
| 2025.10.31 | ₩16,881 | ₩16,974 | ₩16,787 | ₩16,974 | +0.55% | 15.1만 |
|---|
| 2025.10.30 | ₩16,653 | ₩16,787 | ₩16,627 | ₩16,760 | +0.64% | 10.8만 |
|---|
| 2025.10.29 | ₩16,787 | ₩16,814 | ₩16,667 | ₩16,734 | -0.32% | 14만 |
|---|
| 2025.10.28 | ₩16,787 | ₩16,841 | ₩16,707 | ₩16,774 | -0.08% | 12.3만 |
|---|
| 2025.10.27 | ₩16,814 | ₩16,908 | ₩16,707 | ₩16,734 | -0.48% | 13.5만 |
|---|
| 2025.10.24 | ₩16,707 | ₩16,801 | ₩16,680 | ₩16,734 | +0.16% | 9.5만 |
|---|
| 2025.10.23 | ₩16,680 | ₩16,827 | ₩16,653 | ₩16,693 | +0.08% | 13.3만 |
|---|
| 2025.10.22 | ₩16,720 | ₩16,774 | ₩16,667 | ₩16,693 | -0.16% | 9만 |
|---|
| 2025.10.21 | ₩16,586 | ₩16,787 | ₩16,573 | ₩16,720 | +0.81% | 9.4만 |
|---|
| 2025.10.20 | ₩16,720 | ₩16,827 | ₩16,653 | ₩16,667 | -0.32% | 21.8만 |
|---|
| 2025.10.17 | ₩16,841 | ₩16,881 | ₩16,640 | ₩16,653 | -1.11% | 20.4만 |
|---|
| 2025.10.16 | ₩17,055 | ₩17,055 | ₩16,854 | ₩16,854 | -1.18% | 12.8만 |
|---|
| 2025.10.15 | ₩17,028 | ₩17,108 | ₩16,974 | ₩17,055 | +0.16% | 10.9만 |
|---|
| 2025.10.14 | ₩17,215 | ₩17,255 | ₩16,988 | ₩17,162 | -0.31% | 6.6만 |
|---|
| 2025.10.13 | ₩17,269 | ₩17,322 | ₩17,041 | ₩17,309 | +0.23% | 10.4만 |
|---|
| 2025.10.10 | ₩17,336 | ₩17,336 | ₩17,135 | ₩17,135 | -1.16% | 9.8만 |
|---|