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 | ₩13,775 | ₩13,815 | ₩13,762 | ₩13,802 | +0.19% | 15.6만 |
| 2026.10.08 | ₩13,869 | ₩13,936 | ₩13,721 | ₩13,748 | -0.87% | 16.5만 |
| 2026.10.07 | ₩13,923 | ₩13,949 | ₩13,815 | ₩13,829 | -0.67% | 20.1만 |
| 2026.10.06 | ₩13,896 | ₩13,909 | ₩13,775 | ₩13,909 | +0.10% | 18.9만 |
| 2026.10.05 | ₩14,016 | ₩14,016 | ₩13,695 | ₩13,802 | -1.53% | 33.6만 |
| 2026.10.02 | ₩14,084 | ₩14,124 | ₩14,016 | ₩14,070 | -0.10% | 7.7만 |
| 2026.10.01 | ₩14,124 | ₩14,204 | ₩14,016 | ₩14,097 | -0.19% | 12.7만 |
| 2026.09.30 | ₩14,151 | ₩14,271 | ₩14,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,137 |
| -0.09% |
| 19.4만 |
| 2026.09.29 | ₩14,030 | ₩14,258 | ₩14,003 | ₩14,258 | +1.63% | 26.4만 |
|---|
| 2026.09.28 | ₩14,057 | ₩14,084 | ₩13,909 | ₩14,003 | -0.38% | 16.3만 |
|---|
| 2026.09.25 | ₩14,003 | ₩14,124 | ₩13,976 | ₩14,084 | +0.57% | 20.1만 |
|---|
| 2026.09.24 | ₩14,137 | ₩14,177 | ₩13,990 | ₩14,003 | -0.95% | 22.2만 |
|---|
| 2026.09.23 | ₩14,338 | ₩14,338 | ₩14,164 | ₩14,177 | -1.12% | 11.7만 |
|---|
| 2026.09.22 | ₩14,285 | ₩14,352 | ₩14,177 | ₩14,285 | 0.00% | 12.2만 |
|---|
| 2026.09.21 | ₩14,244 | ₩14,298 | ₩14,204 | ₩14,204 | -0.28% | 9만 |
|---|
| 2026.09.18 | ₩14,244 | ₩14,325 | ₩14,164 | ₩14,312 | +0.47% | 17.5만 |
|---|
| 2026.09.17 | ₩14,244 | ₩14,285 | ₩14,191 | ₩14,191 | -0.38% | 14.6만 |
|---|
| 2026.09.16 | ₩14,244 | ₩14,312 | ₩14,191 | ₩14,191 | -0.38% | 17만 |
|---|
| 2026.09.15 | ₩14,285 | ₩14,325 | ₩14,204 | ₩14,285 | 0.00% | 14.8만 |
|---|
| 2026.09.14 | ₩14,473 | ₩14,526 | ₩14,352 | ₩14,379 | -0.65% | 13.7만 |
|---|
| 2026.09.11 | ₩14,513 | ₩14,566 | ₩14,379 | ₩14,499 | -0.09% | 8.8만 |
|---|
| 2026.09.10 | ₩14,473 | ₩14,486 | ₩14,392 | ₩14,432 | -0.28% | 10.6만 |
|---|
| 2026.09.09 | ₩14,593 | ₩14,593 | ₩14,486 | ₩14,553 | -0.28% | 11.5만 |
|---|
| 2026.09.08 | ₩14,486 | ₩14,620 | ₩14,486 | ₩14,593 | +0.74% | 10.8만 |
|---|
| 2026.09.04 | ₩14,701 | ₩14,701 | ₩14,553 | ₩14,593 | -0.73% | 17.8만 |
|---|
| 2026.09.03 | ₩14,754 | ₩14,754 | ₩14,647 | ₩14,660 | -0.64% | 16만 |
|---|
| 2026.09.02 | ₩14,821 | ₩14,848 | ₩14,714 | ₩14,727 | -0.63% | 11.4만 |
|---|
| 2026.09.01 | ₩14,902 | ₩14,902 | ₩14,781 | ₩14,781 | -0.81% | 10.4만 |
|---|
| 2026.08.31 | ₩14,848 | ₩14,982 | ₩14,768 | ₩14,955 | +0.72% | 27.6만 |
|---|
| 2026.08.28 | ₩14,727 | ₩14,861 | ₩14,727 | ₩14,848 | +0.82% | 13.3만 |
|---|
| 2026.08.27 | ₩14,647 | ₩14,727 | ₩14,647 | ₩14,674 | +0.18% | 13.2만 |
|---|
| 2026.08.26 | ₩14,701 | ₩14,701 | ₩14,620 | ₩14,647 | -0.36% | 11.4만 |
|---|
| 2026.08.25 | ₩14,566 | ₩14,674 | ₩14,540 | ₩14,674 | +0.74% | 13.2만 |
|---|
| 2026.08.24 | ₩14,486 | ₩14,540 | ₩14,419 | ₩14,486 | 0.00% | 8.4만 |
|---|
| 2026.08.21 | ₩14,593 | ₩14,674 | ₩14,459 | ₩14,459 | -0.92% | 26.9만 |
|---|
| 2026.08.20 | ₩14,727 | ₩14,727 | ₩14,647 | ₩14,647 | -0.55% | 9.1만 |
|---|
| 2026.08.19 | ₩14,674 | ₩14,754 | ₩14,607 | ₩14,741 | +0.46% | 22만 |
|---|
| 2026.08.18 | ₩14,647 | ₩14,714 | ₩14,620 | ₩14,660 | +0.09% | 16.6만 |
|---|
| 2026.08.17 | ₩14,701 | ₩14,727 | ₩14,593 | ₩14,620 | -0.55% | 12만 |
|---|
| 2026.08.14 | ₩14,687 | ₩14,754 | ₩14,633 | ₩14,687 | 0.00% | 13만 |
|---|
| 2026.08.13 | ₩14,875 | ₩14,875 | ₩14,741 | ₩14,835 | -0.27% | 17.3만 |
|---|
| 2026.08.12 | ₩14,821 | ₩14,861 | ₩14,741 | ₩14,821 | 0.00% | 18만 |
|---|
| 2026.08.11 | ₩14,674 | ₩14,848 | ₩14,660 | ₩14,808 | +0.91% | 29.4만 |
|---|
| 2026.08.10 | ₩14,553 | ₩14,701 | ₩14,553 | ₩14,674 | +0.83% | 18.8만 |
|---|
| 2026.08.07 | ₩14,566 | ₩14,580 | ₩14,540 | ₩14,566 | 0.00% | 10.3만 |
|---|
| 2026.08.06 | ₩14,553 | ₩14,580 | ₩14,486 | ₩14,526 | -0.18% | 9.9만 |
|---|
| 2026.08.05 | ₩14,593 | ₩14,593 | ₩14,513 | ₩14,540 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩14,513 | ₩14,593 | ₩14,486 | ₩14,553 | +0.28% | 15.1만 |
|---|
| 2026.08.03 | ₩14,486 | ₩14,566 | ₩14,486 | ₩14,540 | +0.37% | 14.7만 |
|---|
| 2026.07.31 | ₩14,526 | ₩14,566 | ₩14,392 | ₩14,513 | -0.09% | 16.4만 |
|---|
| 2026.07.30 | ₩14,459 | ₩14,499 | ₩14,405 | ₩14,486 | +0.19% | 11.1만 |
|---|
| 2026.07.29 | ₩14,405 | ₩14,486 | ₩14,379 | ₩14,379 | -0.19% | 11.3만 |
|---|
| 2026.07.28 | ₩14,540 | ₩14,540 | ₩14,405 | ₩14,419 | -0.83% | 16.2만 |
|---|
| 2026.07.27 | ₩14,513 | ₩14,526 | ₩14,392 | ₩14,513 | 0.00% | 13.2만 |
|---|
| 2026.07.24 | ₩14,459 | ₩14,486 | ₩14,432 | ₩14,432 | -0.19% | 14.7만 |
|---|
| 2026.07.23 | ₩14,486 | ₩14,526 | ₩14,405 | ₩14,405 | -0.56% | 9.8만 |
|---|
| 2026.07.22 | ₩14,446 | ₩14,566 | ₩14,446 | ₩14,473 | +0.19% | 20.1만 |
|---|
| 2026.07.21 | ₩14,499 | ₩14,540 | ₩14,446 | ₩14,473 | -0.19% | 9.5만 |
|---|
| 2026.07.20 | ₩14,405 | ₩14,459 | ₩14,379 | ₩14,459 | +0.37% | 8.7만 |
|---|
| 2026.07.17 | ₩14,473 | ₩14,513 | ₩14,325 | ₩14,392 | -0.56% | 23.5만 |
|---|
| 2026.07.16 | ₩14,459 | ₩14,513 | ₩14,446 | ₩14,473 | +0.09% | 6.8만 |
|---|
| 2026.07.15 | ₩14,473 | ₩14,513 | ₩14,419 | ₩14,486 | +0.09% | 14만 |
|---|
| 2026.07.14 | ₩14,593 | ₩14,647 | ₩14,526 | ₩14,607 | +0.09% | 17.7만 |
|---|
| 2026.07.13 | ₩14,607 | ₩14,674 | ₩14,473 | ₩14,553 | -0.37% | 32.2만 |
|---|
| 2026.07.10 | ₩14,580 | ₩14,647 | ₩14,580 | ₩14,580 | 0.00% | 14.7만 |
|---|
| 2026.07.09 | ₩14,553 | ₩14,620 | ₩14,526 | ₩14,620 | +0.46% | 9.7만 |
|---|
| 2026.07.08 | ₩14,607 | ₩14,633 | ₩14,513 | ₩14,540 | -0.46% | 11.7만 |
|---|
| 2026.07.07 | ₩14,607 | ₩14,647 | ₩14,540 | ₩14,633 | +0.18% | 20.1만 |
|---|
| 2026.07.06 | ₩14,620 | ₩14,687 | ₩14,580 | ₩14,607 | -0.09% | 11.9만 |
|---|
| 2026.07.02 | ₩14,607 | ₩14,754 | ₩14,607 | ₩14,647 | +0.28% | 8.5만 |
|---|
| 2026.07.01 | ₩14,741 | ₩14,754 | ₩14,633 | ₩14,633 | -0.73% | 17만 |
|---|
| 2026.06.30 | ₩14,620 | ₩14,741 | ₩14,607 | ₩14,741 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩14,540 | ₩14,674 | ₩14,526 | ₩14,620 | +0.55% | 21.2만 |
|---|
| 2026.06.26 | ₩14,566 | ₩14,647 | ₩14,526 | ₩14,540 | -0.18% | 14.1만 |
|---|
| 2026.06.25 | ₩14,540 | ₩14,647 | ₩14,526 | ₩14,580 | +0.28% | 12.3만 |
|---|
| 2026.06.24 | ₩14,647 | ₩14,647 | ₩14,540 | ₩14,540 | -0.73% | 10.3만 |
|---|
| 2026.06.23 | ₩14,580 | ₩14,633 | ₩14,540 | ₩14,607 | +0.18% | 10.1만 |
|---|
| 2026.06.22 | ₩14,566 | ₩14,660 | ₩14,499 | ₩14,553 | -0.09% | 14.8만 |
|---|
| 2026.06.18 | ₩14,473 | ₩14,593 | ₩14,473 | ₩14,580 | +0.74% | 14.9만 |
|---|
| 2026.06.17 | ₩14,540 | ₩14,607 | ₩14,459 | ₩14,459 | -0.55% | 16.3만 |
|---|
| 2026.06.16 | ₩14,580 | ₩14,607 | ₩14,526 | ₩14,566 | -0.09% | 10.7만 |
|---|
| 2026.06.15 | ₩14,674 | ₩14,768 | ₩14,566 | ₩14,593 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩14,781 | ₩14,808 | ₩14,727 | ₩14,741 | -0.27% | 6.3만 |
|---|
| 2026.06.11 | ₩14,821 | ₩14,821 | ₩14,660 | ₩14,754 | -0.45% | 18.8만 |
|---|
| 2026.06.10 | ₩14,620 | ₩14,861 | ₩14,620 | ₩14,754 | +0.92% | 22.9만 |
|---|
| 2026.06.09 | ₩14,580 | ₩14,660 | ₩14,566 | ₩14,620 | +0.28% | 14.2만 |
|---|
| 2026.06.08 | ₩14,620 | ₩14,687 | ₩14,566 | ₩14,580 | -0.28% | 14.2만 |
|---|
| 2026.06.05 | ₩14,633 | ₩14,701 | ₩14,580 | ₩14,620 | -0.09% | 19.9만 |
|---|
| 2026.06.04 | ₩14,687 | ₩14,942 | ₩14,647 | ₩14,701 | +0.09% | 20.1만 |
|---|
| 2026.06.03 | ₩14,794 | ₩14,835 | ₩14,701 | ₩14,727 | -0.45% | 16.5만 |
|---|
| 2026.06.02 | ₩14,875 | ₩14,888 | ₩14,794 | ₩14,861 | -0.09% | 11.8만 |
|---|
| 2026.06.01 | ₩14,929 | ₩14,982 | ₩14,848 | ₩14,875 | -0.36% | 11.5만 |
|---|
| 2026.05.29 | ₩15,009 | ₩15,022 | ₩14,929 | ₩14,942 | -0.45% | 11.9만 |
|---|
| 2026.05.28 | ₩14,915 | ₩15,009 | ₩14,915 | ₩15,009 | +0.63% | 13.7만 |
|---|
| 2026.05.27 | ₩14,929 | ₩14,982 | ₩14,915 | ₩14,915 | -0.09% | 10.5만 |
|---|
| 2026.05.26 | ₩14,902 | ₩14,915 | ₩14,861 | ₩14,888 | -0.09% | 10.8만 |
|---|
| 2026.05.22 | ₩14,794 | ₩14,888 | ₩14,794 | ₩14,821 | +0.18% | 9.3만 |
|---|
| 2026.05.21 | ₩14,821 | ₩14,875 | ₩14,781 | ₩14,794 | -0.18% | 9.6만 |
|---|
| 2026.05.20 | ₩14,754 | ₩14,888 | ₩14,754 | ₩14,861 | +0.73% | 7.6만 |
|---|
| 2026.05.19 | ₩14,754 | ₩14,808 | ₩14,754 | ₩14,781 | +0.18% | 8.7만 |
|---|
| 2026.05.18 | ₩14,794 | ₩14,835 | ₩14,714 | ₩14,781 | -0.09% | 11.7만 |
|---|
| 2026.05.15 | ₩14,848 | ₩14,915 | ₩14,781 | ₩14,794 | -0.36% | 16.5만 |
|---|
| 2026.05.14 | ₩14,982 | ₩15,090 | ₩14,955 | ₩15,049 | +0.45% | 9.8만 |
|---|
| 2026.05.13 | ₩14,942 | ₩15,036 | ₩14,915 | ₩15,036 | +0.63% | 11.5만 |
|---|
| 2026.05.12 | ₩14,969 | ₩14,982 | ₩14,888 | ₩14,942 | -0.18% | 11.2만 |
|---|
| 2026.05.11 | ₩14,942 | ₩14,996 | ₩14,929 | ₩14,955 | +0.09% | 7.4만 |
|---|
| 2026.05.08 | ₩14,915 | ₩14,982 | ₩14,861 | ₩14,942 | +0.18% | 11.4만 |
|---|
| 2026.05.07 | ₩14,982 | ₩14,982 | ₩14,848 | ₩14,861 | -0.81% | 9.8만 |
|---|
| 2026.05.06 | ₩14,969 | ₩15,022 | ₩14,875 | ₩14,942 | -0.18% | 11.1만 |
|---|
| 2026.05.05 | ₩14,942 | ₩14,942 | ₩14,861 | ₩14,875 | -0.45% | 11.6만 |
|---|
| 2026.05.04 | ₩14,996 | ₩15,022 | ₩14,861 | ₩14,875 | -0.81% | 10.9만 |
|---|
| 2026.05.01 | ₩15,090 | ₩15,157 | ₩15,009 | ₩15,049 | -0.27% | 8.4만 |
|---|
| 2026.04.30 | ₩14,888 | ₩15,103 | ₩14,687 | ₩15,090 | +1.35% | 24.2만 |
|---|
| 2026.04.29 | ₩14,768 | ₩14,915 | ₩14,727 | ₩14,915 | +1.00% | 12.5만 |
|---|
| 2026.04.28 | ₩14,996 | ₩15,009 | ₩14,741 | ₩14,821 | -1.16% | 22.9만 |
|---|
| 2026.04.27 | ₩14,902 | ₩15,022 | ₩14,902 | ₩15,022 | +0.81% | 10.1만 |
|---|
| 2026.04.24 | ₩14,915 | ₩14,929 | ₩14,835 | ₩14,902 | -0.09% | 9.7만 |
|---|
| 2026.04.23 | ₩14,955 | ₩14,969 | ₩14,808 | ₩14,861 | -0.63% | 11.6만 |
|---|
| 2026.04.22 | ₩14,915 | ₩14,982 | ₩14,875 | ₩14,942 | +0.18% | 11.2만 |
|---|
| 2026.04.21 | ₩14,929 | ₩14,996 | ₩14,808 | ₩14,821 | -0.72% | 11.6만 |
|---|
| 2026.04.20 | ₩14,902 | ₩14,969 | ₩14,902 | ₩14,929 | +0.18% | 12.6만 |
|---|
| 2026.04.17 | ₩14,861 | ₩14,942 | ₩14,794 | ₩14,902 | +0.27% | 15만 |
|---|
| 2026.04.16 | ₩14,701 | ₩14,768 | ₩14,701 | ₩14,768 | +0.46% | 7.5만 |
|---|
| 2026.04.15 | ₩14,727 | ₩14,754 | ₩14,674 | ₩14,701 | -0.18% | 9.3만 |
|---|
| 2026.04.14 | ₩14,875 | ₩14,902 | ₩14,821 | ₩14,861 | -0.09% | 14.6만 |
|---|
| 2026.04.13 | ₩14,875 | ₩14,875 | ₩14,768 | ₩14,794 | -0.54% | 12.6만 |
|---|
| 2026.04.10 | ₩14,982 | ₩14,982 | ₩14,781 | ₩14,835 | -0.98% | 11.6만 |
|---|
| 2026.04.09 | ₩14,996 | ₩15,009 | ₩14,902 | ₩14,942 | -0.36% | 9.4만 |
|---|
| 2026.04.08 | ₩14,996 | ₩14,996 | ₩14,808 | ₩14,955 | -0.27% | 14.5만 |
|---|
| 2026.04.07 | ₩14,687 | ₩14,794 | ₩14,633 | ₩14,794 | +0.73% | 12.7만 |
|---|
| 2026.04.06 | ₩14,540 | ₩14,660 | ₩14,419 | ₩14,647 | +0.74% | 15.1만 |
|---|
| 2026.04.02 | ₩14,660 | ₩14,674 | ₩14,446 | ₩14,486 | -1.19% | 20.9만 |
|---|
| 2026.04.01 | ₩14,821 | ₩14,848 | ₩14,727 | ₩14,754 | -0.45% | 15.9만 |
|---|
| 2026.03.31 | ₩14,271 | ₩14,794 | ₩14,244 | ₩14,781 | +3.57% | 27.7만 |
|---|
| 2026.03.30 | ₩14,177 | ₩14,271 | ₩14,137 | ₩14,231 | +0.38% | 18.5만 |
|---|
| 2026.03.27 | ₩14,352 | ₩14,352 | ₩14,084 | ₩14,137 | -1.50% | 13.8만 |
|---|
| 2026.03.26 | ₩14,540 | ₩14,540 | ₩14,298 | ₩14,338 | -1.38% | 10만 |
|---|
| 2026.03.25 | ₩14,620 | ₩14,620 | ₩14,459 | ₩14,540 | -0.55% | 13.4만 |
|---|
| 2026.03.24 | ₩14,553 | ₩14,580 | ₩14,338 | ₩14,526 | -0.18% | 16.2만 |
|---|
| 2026.03.23 | ₩14,714 | ₩14,714 | ₩14,499 | ₩14,540 | -1.19% | 17.2만 |
|---|
| 2026.03.20 | ₩14,647 | ₩14,660 | ₩14,540 | ₩14,540 | -0.73% | 14.6만 |
|---|
| 2026.03.19 | ₩14,566 | ₩14,660 | ₩14,513 | ₩14,647 | +0.55% | 10.5만 |
|---|
| 2026.03.18 | ₩14,580 | ₩14,660 | ₩14,540 | ₩14,620 | +0.28% | 11.6만 |
|---|
| 2026.03.17 | ₩14,566 | ₩14,593 | ₩14,513 | ₩14,553 | -0.09% | 15.5만 |
|---|
| 2026.03.16 | ₩14,419 | ₩14,513 | ₩14,338 | ₩14,486 | +0.47% | 29.9만 |
|---|
| 2026.03.13 | ₩14,674 | ₩14,701 | ₩14,177 | ₩14,285 | -2.65% | 37.8만 |
|---|
| 2026.03.12 | ₩14,835 | ₩14,955 | ₩14,647 | ₩14,714 | -0.81% | 21.1만 |
|---|
| 2026.03.11 | ₩14,754 | ₩14,808 | ₩14,701 | ₩14,808 | +0.36% | 23.5만 |
|---|
| 2026.03.10 | ₩14,701 | ₩14,808 | ₩14,660 | ₩14,714 | +0.09% | 13.6만 |
|---|
| 2026.03.09 | ₩14,754 | ₩14,768 | ₩14,499 | ₩14,674 | -0.55% | 30.5만 |
|---|
| 2026.03.06 | ₩14,982 | ₩14,982 | ₩14,754 | ₩14,808 | -1.16% | 23.7만 |
|---|
| 2026.03.05 | ₩15,157 | ₩15,157 | ₩14,969 | ₩14,982 | -1.15% | 22.3만 |
|---|
| 2026.03.04 | ₩14,969 | ₩15,116 | ₩14,942 | ₩15,116 | +0.99% | 14.2만 |
|---|
| 2026.03.03 | ₩14,969 | ₩14,996 | ₩14,861 | ₩14,942 | -0.18% | 23.4만 |
|---|
| 2026.03.02 | ₩14,969 | ₩15,022 | ₩14,902 | ₩14,996 | +0.18% | 22.2만 |
|---|
| 2026.02.27 | ₩15,049 | ₩15,103 | ₩14,942 | ₩14,969 | -0.53% | 14.3만 |
|---|
| 2026.02.26 | ₩15,210 | ₩15,224 | ₩15,049 | ₩15,090 | -0.79% | 18.5만 |
|---|
| 2026.02.25 | ₩15,224 | ₩15,224 | ₩15,103 | ₩15,143 | -0.53% | 17.6만 |
|---|
| 2026.02.24 | ₩15,130 | ₩15,143 | ₩15,076 | ₩15,143 | +0.09% | 23.7만 |
|---|
| 2026.02.23 | ₩15,224 | ₩15,224 | ₩15,076 | ₩15,130 | -0.62% | 28만 |
|---|
| 2026.02.20 | ₩15,250 | ₩15,371 | ₩15,237 | ₩15,237 | -0.09% | 13.3만 |
|---|
| 2026.02.19 | ₩15,371 | ₩15,438 | ₩15,291 | ₩15,304 | -0.44% | 23.8만 |
|---|
| 2026.02.18 | ₩15,438 | ₩15,452 | ₩15,358 | ₩15,425 | -0.09% | 13.1만 |
|---|
| 2026.02.17 | ₩15,478 | ₩15,532 | ₩15,398 | ₩15,411 | -0.43% | 29.6만 |
|---|
| 2026.02.13 | ₩15,626 | ₩15,626 | ₩15,519 | ₩15,599 | -0.17% | 13.6만 |
|---|
| 2026.02.12 | ₩15,800 | ₩15,827 | ₩15,693 | ₩15,733 | -0.42% | 12만 |
|---|
| 2026.02.11 | ₩15,774 | ₩15,800 | ₩15,707 | ₩15,800 | +0.17% | 13.1만 |
|---|
| 2026.02.10 | ₩15,733 | ₩15,733 | ₩15,666 | ₩15,707 | -0.17% | 9.8만 |
|---|
| 2026.02.09 | ₩15,733 | ₩15,747 | ₩15,559 | ₩15,707 | -0.17% | 14.9만 |
|---|
| 2026.02.06 | ₩15,626 | ₩15,707 | ₩15,626 | ₩15,680 | +0.34% | 15.2만 |
|---|
| 2026.02.05 | ₩15,680 | ₩15,693 | ₩15,599 | ₩15,639 | -0.26% | 13.6만 |
|---|
| 2026.02.04 | ₩15,720 | ₩15,733 | ₩15,599 | ₩15,693 | -0.17% | 15.9만 |
|---|
| 2026.02.03 | ₩15,707 | ₩15,720 | ₩15,599 | ₩15,707 | 0.00% | 14.4만 |
|---|
| 2026.02.02 | ₩15,854 | ₩15,867 | ₩15,626 | ₩15,666 | -1.18% | 29.3만 |
|---|
| 2026.01.30 | ₩15,841 | ₩15,841 | ₩15,707 | ₩15,774 | -0.42% | 19만 |
|---|
| 2026.01.29 | ₩15,948 | ₩15,948 | ₩15,733 | ₩15,827 | -0.76% | 27.3만 |
|---|
| 2026.01.28 | ₩15,988 | ₩16,002 | ₩15,881 | ₩15,921 | -0.42% | 7.5만 |
|---|
| 2026.01.27 | ₩15,961 | ₩15,988 | ₩15,867 | ₩15,948 | -0.08% | 13.2만 |
|---|
| 2026.01.26 | ₩16,069 | ₩16,069 | ₩15,854 | ₩15,921 | -0.92% | 23.5만 |
|---|
| 2026.01.23 | ₩16,069 | ₩16,082 | ₩16,002 | ₩16,042 | -0.17% | 13.2만 |
|---|
| 2026.01.22 | ₩16,136 | ₩16,136 | ₩16,015 | ₩16,015 | -0.75% | 9.5만 |
|---|
| 2026.01.21 | ₩16,042 | ₩16,136 | ₩16,002 | ₩16,069 | +0.17% | 15.4만 |
|---|
| 2026.01.20 | ₩15,961 | ₩16,028 | ₩15,935 | ₩16,002 | +0.25% | 13.5만 |
|---|
| 2026.01.16 | ₩16,256 | ₩16,297 | ₩16,136 | ₩16,203 | -0.33% | 125만 |
|---|
| 2026.01.15 | ₩16,350 | ₩16,404 | ₩16,176 | ₩16,203 | -0.90% | 28.4만 |
|---|
| 2026.01.14 | ₩16,337 | ₩16,337 | ₩16,189 | ₩16,323 | -0.08% | 29.7만 |
|---|
| 2026.01.13 | ₩16,270 | ₩16,364 | ₩16,163 | ₩16,337 | +0.41% | 31.8만 |
|---|
| 2026.01.12 | ₩16,069 | ₩16,256 | ₩15,988 | ₩16,256 | +1.17% | 33.6만 |
|---|
| 2026.01.09 | ₩16,095 | ₩16,095 | ₩15,988 | ₩16,055 | -0.25% | 11.5만 |
|---|
| 2026.01.08 | ₩15,921 | ₩16,082 | ₩15,921 | ₩16,082 | +1.01% | 20.7만 |
|---|
| 2026.01.07 | ₩15,908 | ₩16,002 | ₩15,908 | ₩15,988 | +0.51% | 31.1만 |
|---|
| 2026.01.06 | ₩15,921 | ₩15,948 | ₩15,881 | ₩15,894 | -0.17% | 30.2만 |
|---|
| 2026.01.05 | ₩15,814 | ₩15,881 | ₩15,720 | ₩15,881 | +0.42% | 28.2만 |
|---|
| 2026.01.02 | ₩15,747 | ₩15,800 | ₩15,733 | ₩15,787 | +0.26% | 32.6만 |
|---|
| 2025.12.31 | ₩15,707 | ₩15,854 | ₩15,666 | ₩15,800 | +0.60% | 61.9만 |
|---|
| 2025.12.30 | ₩15,760 | ₩15,854 | ₩15,586 | ₩15,720 | -0.26% | 59만 |
|---|
| 2025.12.29 | ₩15,921 | ₩15,935 | ₩15,720 | ₩15,720 | -1.26% | 40.3만 |
|---|
| 2025.12.26 | ₩15,800 | ₩15,935 | ₩15,787 | ₩15,894 | +0.59% | 20.4만 |
|---|
| 2025.12.24 | ₩15,680 | ₩15,774 | ₩15,680 | ₩15,733 | +0.34% | 10.4만 |
|---|
| 2025.12.23 | ₩15,720 | ₩15,800 | ₩15,680 | ₩15,693 | -0.17% | 23.4만 |
|---|
| 2025.12.22 | ₩15,666 | ₩15,827 | ₩15,666 | ₩15,707 | +0.26% | 43.5만 |
|---|
| 2025.12.19 | ₩15,733 | ₩15,867 | ₩15,693 | ₩15,827 | +0.60% | 33.6만 |
|---|
| 2025.12.18 | ₩15,707 | ₩15,760 | ₩15,680 | ₩15,693 | -0.09% | 27.9만 |
|---|
| 2025.12.17 | ₩15,666 | ₩15,733 | ₩15,653 | ₩15,707 | +0.26% | 14.6만 |
|---|
| 2025.12.16 | ₩15,666 | ₩15,707 | ₩15,626 | ₩15,680 | +0.09% | 29.5만 |
|---|
| 2025.12.15 | ₩15,626 | ₩15,693 | ₩15,586 | ₩15,653 | +0.17% | 29.3만 |
|---|
| 2025.12.12 | ₩15,639 | ₩15,639 | ₩15,519 | ₩15,586 | -0.34% | 14.9만 |
|---|
| 2025.12.11 | ₩15,546 | ₩15,653 | ₩15,519 | ₩15,639 | +0.60% | 25.6만 |
|---|
| 2025.12.10 | ₩15,532 | ₩15,666 | ₩15,505 | ₩15,626 | +0.60% | 26.6만 |
|---|
| 2025.12.09 | ₩15,599 | ₩15,666 | ₩15,492 | ₩15,532 | -0.43% | 27만 |
|---|
| 2025.12.08 | ₩15,814 | ₩15,814 | ₩15,559 | ₩15,653 | -1.02% | 69.1만 |
|---|
| 2025.12.05 | ₩15,935 | ₩15,935 | ₩15,787 | ₩15,814 | -0.76% | 20.7만 |
|---|
| 2025.12.04 | ₩15,867 | ₩15,935 | ₩15,733 | ₩15,935 | +0.42% | 21.7만 |
|---|
| 2025.12.03 | ₩15,733 | ₩15,814 | ₩15,613 | ₩15,800 | +0.43% | 28만 |
|---|
| 2025.12.02 | ₩15,774 | ₩15,774 | ₩15,546 | ₩15,707 | -0.43% | 25.9만 |
|---|
| 2025.12.01 | ₩15,935 | ₩16,015 | ₩15,707 | ₩15,733 | -1.26% | 36만 |
|---|
| 2025.11.28 | ₩15,975 | ₩16,028 | ₩15,935 | ₩16,002 | +0.17% | 14만 |
|---|
| 2025.11.26 | ₩15,881 | ₩16,042 | ₩15,881 | ₩15,988 | +0.68% | 22.2만 |
|---|
| 2025.11.25 | ₩15,881 | ₩15,975 | ₩15,841 | ₩15,935 | +0.34% | 16.7만 |
|---|
| 2025.11.24 | ₩15,787 | ₩15,894 | ₩15,613 | ₩15,894 | +0.68% | 23.9만 |
|---|
| 2025.11.21 | ₩15,760 | ₩15,841 | ₩15,666 | ₩15,720 | -0.26% | 27.5만 |
|---|
| 2025.11.20 | ₩16,069 | ₩16,069 | ₩15,774 | ₩15,787 | -1.75% | 26.6만 |
|---|
| 2025.11.19 | ₩16,082 | ₩16,082 | ₩15,894 | ₩15,975 | -0.67% | 14만 |
|---|
| 2025.11.18 | ₩16,163 | ₩16,270 | ₩15,935 | ₩16,028 | -0.83% | 26.9만 |
|---|
| 2025.11.17 | ₩16,216 | ₩16,270 | ₩16,163 | ₩16,203 | -0.08% | 8.5만 |
|---|
| 2025.11.14 | ₩16,230 | ₩16,243 | ₩16,203 | ₩16,243 | +0.08% | 19.3만 |
|---|
| 2025.11.13 | ₩16,498 | ₩16,498 | ₩16,391 | ₩16,431 | -0.41% | 12.9만 |
|---|
| 2025.11.12 | ₩16,605 | ₩16,632 | ₩16,417 | ₩16,484 | -0.73% | 10만 |
|---|
| 2025.11.11 | ₩16,605 | ₩16,672 | ₩16,538 | ₩16,578 | -0.16% | 8.9만 |
|---|
| 2025.11.10 | ₩16,659 | ₩16,793 | ₩16,538 | ₩16,578 | -0.48% | 14.9만 |
|---|
| 2025.11.07 | ₩16,753 | ₩16,753 | ₩16,525 | ₩16,578 | -1.04% | 18.6만 |
|---|
| 2025.11.06 | ₩16,793 | ₩16,833 | ₩16,686 | ₩16,712 | -0.48% | 16만 |
|---|
| 2025.11.05 | ₩16,766 | ₩16,806 | ₩16,726 | ₩16,739 | -0.16% | 10.5만 |
|---|
| 2025.11.04 | ₩16,833 | ₩16,940 | ₩16,766 | ₩16,780 | -0.32% | 31.1만 |
|---|
| 2025.11.03 | ₩16,981 | ₩17,048 | ₩16,833 | ₩16,833 | -0.87% | 7.8만 |
|---|
| 2025.10.31 | ₩16,927 | ₩17,021 | ₩16,833 | ₩17,021 | +0.55% | 15.1만 |
|---|
| 2025.10.30 | ₩16,699 | ₩16,833 | ₩16,672 | ₩16,806 | +0.64% | 10.8만 |
|---|
| 2025.10.29 | ₩16,833 | ₩16,860 | ₩16,712 | ₩16,780 | -0.32% | 14만 |
|---|
| 2025.10.28 | ₩16,833 | ₩16,887 | ₩16,753 | ₩16,820 | -0.08% | 12.3만 |
|---|
| 2025.10.27 | ₩16,860 | ₩16,954 | ₩16,753 | ₩16,780 | -0.48% | 13.5만 |
|---|
| 2025.10.24 | ₩16,753 | ₩16,847 | ₩16,726 | ₩16,780 | +0.16% | 9.5만 |
|---|
| 2025.10.23 | ₩16,726 | ₩16,873 | ₩16,699 | ₩16,739 | +0.08% | 13.3만 |
|---|
| 2025.10.22 | ₩16,766 | ₩16,820 | ₩16,712 | ₩16,739 | -0.16% | 9만 |
|---|
| 2025.10.21 | ₩16,632 | ₩16,833 | ₩16,619 | ₩16,766 | +0.81% | 9.4만 |
|---|
| 2025.10.20 | ₩16,766 | ₩16,873 | ₩16,699 | ₩16,712 | -0.32% | 21.8만 |
|---|
| 2025.10.17 | ₩16,887 | ₩16,927 | ₩16,686 | ₩16,699 | -1.11% | 20.4만 |
|---|
| 2025.10.16 | ₩17,101 | ₩17,101 | ₩16,900 | ₩16,900 | -1.18% | 12.8만 |
|---|
| 2025.10.15 | ₩17,075 | ₩17,155 | ₩17,021 | ₩17,101 | +0.16% | 10.9만 |
|---|
| 2025.10.14 | ₩17,262 | ₩17,303 | ₩17,034 | ₩17,209 | -0.31% | 6.6만 |
|---|
| 2025.10.13 | ₩17,316 | ₩17,370 | ₩17,088 | ₩17,356 | +0.23% | 10.4만 |
|---|
| 2025.10.10 | ₩17,383 | ₩17,383 | ₩17,182 | ₩17,182 | -1.16% | 9.8만 |
|---|