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 | ₩13,773 | ₩13,813 | ₩13,759 | ₩13,800 | +0.19% | 15.6만 |
| 2026.10.08 | ₩13,867 | ₩13,934 | ₩13,719 | ₩13,746 | -0.87% | 16.5만 |
| 2026.10.07 | ₩13,920 | ₩13,947 | ₩13,813 | ₩13,826 | -0.67% | 20.1만 |
| 2026.10.06 | ₩13,893 | ₩13,907 | ₩13,773 | ₩13,907 | +0.10% | 18.9만 |
| 2026.10.05 | ₩14,014 | ₩14,014 | ₩13,692 | ₩13,800 | -1.53% | 33.6만 |
| 2026.10.02 | ₩14,081 | ₩14,121 | ₩14,014 | ₩14,068 | -0.10% | 7.7만 |
| 2026.10.01 | ₩14,121 | ₩14,202 | ₩14,014 | ₩14,095 | -0.19% | 12.7만 |
| 2026.09.30 | ₩14,148 | ₩14,269 | ₩14,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,135 |
| -0.09% |
| 19.4만 |
| 2026.09.29 | ₩14,028 | ₩14,256 | ₩14,001 | ₩14,256 | +1.63% | 26.4만 |
|---|
| 2026.09.28 | ₩14,054 | ₩14,081 | ₩13,907 | ₩14,001 | -0.38% | 16.3만 |
|---|
| 2026.09.25 | ₩14,001 | ₩14,121 | ₩13,974 | ₩14,081 | +0.57% | 20.1만 |
|---|
| 2026.09.24 | ₩14,135 | ₩14,175 | ₩13,987 | ₩14,001 | -0.95% | 22.2만 |
|---|
| 2026.09.23 | ₩14,336 | ₩14,336 | ₩14,162 | ₩14,175 | -1.12% | 11.7만 |
|---|
| 2026.09.22 | ₩14,282 | ₩14,349 | ₩14,175 | ₩14,282 | 0.00% | 12.2만 |
|---|
| 2026.09.21 | ₩14,242 | ₩14,296 | ₩14,202 | ₩14,202 | -0.28% | 9만 |
|---|
| 2026.09.18 | ₩14,242 | ₩14,323 | ₩14,162 | ₩14,309 | +0.47% | 17.5만 |
|---|
| 2026.09.17 | ₩14,242 | ₩14,282 | ₩14,189 | ₩14,189 | -0.38% | 14.6만 |
|---|
| 2026.09.16 | ₩14,242 | ₩14,309 | ₩14,189 | ₩14,189 | -0.38% | 17만 |
|---|
| 2026.09.15 | ₩14,282 | ₩14,323 | ₩14,202 | ₩14,282 | 0.00% | 14.8만 |
|---|
| 2026.09.14 | ₩14,470 | ₩14,524 | ₩14,349 | ₩14,376 | -0.65% | 13.7만 |
|---|
| 2026.09.11 | ₩14,510 | ₩14,564 | ₩14,376 | ₩14,497 | -0.09% | 8.8만 |
|---|
| 2026.09.10 | ₩14,470 | ₩14,484 | ₩14,390 | ₩14,430 | -0.28% | 10.6만 |
|---|
| 2026.09.09 | ₩14,591 | ₩14,591 | ₩14,484 | ₩14,551 | -0.28% | 11.5만 |
|---|
| 2026.09.08 | ₩14,484 | ₩14,618 | ₩14,484 | ₩14,591 | +0.74% | 10.8만 |
|---|
| 2026.09.04 | ₩14,698 | ₩14,698 | ₩14,551 | ₩14,591 | -0.73% | 17.8만 |
|---|
| 2026.09.03 | ₩14,752 | ₩14,752 | ₩14,644 | ₩14,658 | -0.64% | 16만 |
|---|
| 2026.09.02 | ₩14,819 | ₩14,846 | ₩14,712 | ₩14,725 | -0.63% | 11.4만 |
|---|
| 2026.09.01 | ₩14,899 | ₩14,899 | ₩14,779 | ₩14,779 | -0.81% | 10.4만 |
|---|
| 2026.08.31 | ₩14,846 | ₩14,980 | ₩14,765 | ₩14,953 | +0.72% | 27.6만 |
|---|
| 2026.08.28 | ₩14,725 | ₩14,859 | ₩14,725 | ₩14,846 | +0.82% | 13.3만 |
|---|
| 2026.08.27 | ₩14,644 | ₩14,725 | ₩14,644 | ₩14,671 | +0.18% | 13.2만 |
|---|
| 2026.08.26 | ₩14,698 | ₩14,698 | ₩14,618 | ₩14,644 | -0.36% | 11.4만 |
|---|
| 2026.08.25 | ₩14,564 | ₩14,671 | ₩14,537 | ₩14,671 | +0.74% | 13.2만 |
|---|
| 2026.08.24 | ₩14,484 | ₩14,537 | ₩14,417 | ₩14,484 | 0.00% | 8.4만 |
|---|
| 2026.08.21 | ₩14,591 | ₩14,671 | ₩14,457 | ₩14,457 | -0.92% | 26.9만 |
|---|
| 2026.08.20 | ₩14,725 | ₩14,725 | ₩14,644 | ₩14,644 | -0.55% | 9.1만 |
|---|
| 2026.08.19 | ₩14,671 | ₩14,752 | ₩14,604 | ₩14,738 | +0.46% | 22만 |
|---|
| 2026.08.18 | ₩14,644 | ₩14,712 | ₩14,618 | ₩14,658 | +0.09% | 16.6만 |
|---|
| 2026.08.17 | ₩14,698 | ₩14,725 | ₩14,591 | ₩14,618 | -0.55% | 12만 |
|---|
| 2026.08.14 | ₩14,685 | ₩14,752 | ₩14,631 | ₩14,685 | 0.00% | 13만 |
|---|
| 2026.08.13 | ₩14,872 | ₩14,872 | ₩14,738 | ₩14,832 | -0.27% | 17.3만 |
|---|
| 2026.08.12 | ₩14,819 | ₩14,859 | ₩14,738 | ₩14,819 | 0.00% | 18만 |
|---|
| 2026.08.11 | ₩14,671 | ₩14,846 | ₩14,658 | ₩14,805 | +0.91% | 29.4만 |
|---|
| 2026.08.10 | ₩14,551 | ₩14,698 | ₩14,551 | ₩14,671 | +0.83% | 18.8만 |
|---|
| 2026.08.07 | ₩14,564 | ₩14,577 | ₩14,537 | ₩14,564 | 0.00% | 10.3만 |
|---|
| 2026.08.06 | ₩14,551 | ₩14,577 | ₩14,484 | ₩14,524 | -0.18% | 9.9만 |
|---|
| 2026.08.05 | ₩14,591 | ₩14,591 | ₩14,510 | ₩14,537 | -0.37% | 14.2만 |
|---|
| 2026.08.04 | ₩14,510 | ₩14,591 | ₩14,484 | ₩14,551 | +0.28% | 15.1만 |
|---|
| 2026.08.03 | ₩14,484 | ₩14,564 | ₩14,484 | ₩14,537 | +0.37% | 14.7만 |
|---|
| 2026.07.31 | ₩14,524 | ₩14,564 | ₩14,390 | ₩14,510 | -0.09% | 16.4만 |
|---|
| 2026.07.30 | ₩14,457 | ₩14,497 | ₩14,403 | ₩14,484 | +0.19% | 11.1만 |
|---|
| 2026.07.29 | ₩14,403 | ₩14,484 | ₩14,376 | ₩14,376 | -0.19% | 11.3만 |
|---|
| 2026.07.28 | ₩14,537 | ₩14,537 | ₩14,403 | ₩14,417 | -0.83% | 16.2만 |
|---|
| 2026.07.27 | ₩14,510 | ₩14,524 | ₩14,390 | ₩14,510 | 0.00% | 13.2만 |
|---|
| 2026.07.24 | ₩14,457 | ₩14,484 | ₩14,430 | ₩14,430 | -0.19% | 14.7만 |
|---|
| 2026.07.23 | ₩14,484 | ₩14,524 | ₩14,403 | ₩14,403 | -0.56% | 9.8만 |
|---|
| 2026.07.22 | ₩14,443 | ₩14,564 | ₩14,443 | ₩14,470 | +0.19% | 20.1만 |
|---|
| 2026.07.21 | ₩14,497 | ₩14,537 | ₩14,443 | ₩14,470 | -0.19% | 9.5만 |
|---|
| 2026.07.20 | ₩14,403 | ₩14,457 | ₩14,376 | ₩14,457 | +0.37% | 8.7만 |
|---|
| 2026.07.17 | ₩14,470 | ₩14,510 | ₩14,323 | ₩14,390 | -0.56% | 23.5만 |
|---|
| 2026.07.16 | ₩14,457 | ₩14,510 | ₩14,443 | ₩14,470 | +0.09% | 6.8만 |
|---|
| 2026.07.15 | ₩14,470 | ₩14,510 | ₩14,417 | ₩14,484 | +0.09% | 14만 |
|---|
| 2026.07.14 | ₩14,591 | ₩14,644 | ₩14,524 | ₩14,604 | +0.09% | 17.7만 |
|---|
| 2026.07.13 | ₩14,604 | ₩14,671 | ₩14,470 | ₩14,551 | -0.37% | 32.2만 |
|---|
| 2026.07.10 | ₩14,577 | ₩14,644 | ₩14,577 | ₩14,577 | 0.00% | 14.7만 |
|---|
| 2026.07.09 | ₩14,551 | ₩14,618 | ₩14,524 | ₩14,618 | +0.46% | 9.7만 |
|---|
| 2026.07.08 | ₩14,604 | ₩14,631 | ₩14,510 | ₩14,537 | -0.46% | 11.7만 |
|---|
| 2026.07.07 | ₩14,604 | ₩14,644 | ₩14,537 | ₩14,631 | +0.18% | 20.1만 |
|---|
| 2026.07.06 | ₩14,618 | ₩14,685 | ₩14,577 | ₩14,604 | -0.09% | 11.9만 |
|---|
| 2026.07.02 | ₩14,604 | ₩14,752 | ₩14,604 | ₩14,644 | +0.28% | 8.5만 |
|---|
| 2026.07.01 | ₩14,738 | ₩14,752 | ₩14,631 | ₩14,631 | -0.73% | 17만 |
|---|
| 2026.06.30 | ₩14,618 | ₩14,738 | ₩14,604 | ₩14,738 | +0.83% | 17.6만 |
|---|
| 2026.06.29 | ₩14,537 | ₩14,671 | ₩14,524 | ₩14,618 | +0.55% | 21.2만 |
|---|
| 2026.06.26 | ₩14,564 | ₩14,644 | ₩14,524 | ₩14,537 | -0.18% | 14.1만 |
|---|
| 2026.06.25 | ₩14,537 | ₩14,644 | ₩14,524 | ₩14,577 | +0.28% | 12.3만 |
|---|
| 2026.06.24 | ₩14,644 | ₩14,644 | ₩14,537 | ₩14,537 | -0.73% | 10.3만 |
|---|
| 2026.06.23 | ₩14,577 | ₩14,631 | ₩14,537 | ₩14,604 | +0.18% | 10.1만 |
|---|
| 2026.06.22 | ₩14,564 | ₩14,658 | ₩14,497 | ₩14,551 | -0.09% | 14.8만 |
|---|
| 2026.06.18 | ₩14,470 | ₩14,591 | ₩14,470 | ₩14,577 | +0.74% | 14.9만 |
|---|
| 2026.06.17 | ₩14,537 | ₩14,604 | ₩14,457 | ₩14,457 | -0.55% | 16.3만 |
|---|
| 2026.06.16 | ₩14,577 | ₩14,604 | ₩14,524 | ₩14,564 | -0.09% | 10.7만 |
|---|
| 2026.06.15 | ₩14,671 | ₩14,765 | ₩14,564 | ₩14,591 | -0.55% | 12만 |
|---|
| 2026.06.12 | ₩14,779 | ₩14,805 | ₩14,725 | ₩14,738 | -0.27% | 6.3만 |
|---|
| 2026.06.11 | ₩14,819 | ₩14,819 | ₩14,658 | ₩14,752 | -0.45% | 18.8만 |
|---|
| 2026.06.10 | ₩14,618 | ₩14,859 | ₩14,618 | ₩14,752 | +0.92% | 22.9만 |
|---|
| 2026.06.09 | ₩14,577 | ₩14,658 | ₩14,564 | ₩14,618 | +0.28% | 14.2만 |
|---|
| 2026.06.08 | ₩14,618 | ₩14,685 | ₩14,564 | ₩14,577 | -0.28% | 14.2만 |
|---|
| 2026.06.05 | ₩14,631 | ₩14,698 | ₩14,577 | ₩14,618 | -0.09% | 19.9만 |
|---|
| 2026.06.04 | ₩14,685 | ₩14,940 | ₩14,644 | ₩14,698 | +0.09% | 20.1만 |
|---|
| 2026.06.03 | ₩14,792 | ₩14,832 | ₩14,698 | ₩14,725 | -0.45% | 16.5만 |
|---|
| 2026.06.02 | ₩14,872 | ₩14,886 | ₩14,792 | ₩14,859 | -0.09% | 11.8만 |
|---|
| 2026.06.01 | ₩14,926 | ₩14,980 | ₩14,846 | ₩14,872 | -0.36% | 11.5만 |
|---|
| 2026.05.29 | ₩15,007 | ₩15,020 | ₩14,926 | ₩14,940 | -0.45% | 11.9만 |
|---|
| 2026.05.28 | ₩14,913 | ₩15,007 | ₩14,913 | ₩15,007 | +0.63% | 13.7만 |
|---|
| 2026.05.27 | ₩14,926 | ₩14,980 | ₩14,913 | ₩14,913 | -0.09% | 10.5만 |
|---|
| 2026.05.26 | ₩14,899 | ₩14,913 | ₩14,859 | ₩14,886 | -0.09% | 10.8만 |
|---|
| 2026.05.22 | ₩14,792 | ₩14,886 | ₩14,792 | ₩14,819 | +0.18% | 9.3만 |
|---|
| 2026.05.21 | ₩14,819 | ₩14,872 | ₩14,779 | ₩14,792 | -0.18% | 9.6만 |
|---|
| 2026.05.20 | ₩14,752 | ₩14,886 | ₩14,752 | ₩14,859 | +0.73% | 7.6만 |
|---|
| 2026.05.19 | ₩14,752 | ₩14,805 | ₩14,752 | ₩14,779 | +0.18% | 8.7만 |
|---|
| 2026.05.18 | ₩14,792 | ₩14,832 | ₩14,712 | ₩14,779 | -0.09% | 11.7만 |
|---|
| 2026.05.15 | ₩14,846 | ₩14,913 | ₩14,779 | ₩14,792 | -0.36% | 16.5만 |
|---|
| 2026.05.14 | ₩14,980 | ₩15,087 | ₩14,953 | ₩15,047 | +0.45% | 9.8만 |
|---|
| 2026.05.13 | ₩14,940 | ₩15,033 | ₩14,913 | ₩15,033 | +0.63% | 11.5만 |
|---|
| 2026.05.12 | ₩14,966 | ₩14,980 | ₩14,886 | ₩14,940 | -0.18% | 11.2만 |
|---|
| 2026.05.11 | ₩14,940 | ₩14,993 | ₩14,926 | ₩14,953 | +0.09% | 7.4만 |
|---|
| 2026.05.08 | ₩14,913 | ₩14,980 | ₩14,859 | ₩14,940 | +0.18% | 11.4만 |
|---|
| 2026.05.07 | ₩14,980 | ₩14,980 | ₩14,846 | ₩14,859 | -0.81% | 9.8만 |
|---|
| 2026.05.06 | ₩14,966 | ₩15,020 | ₩14,872 | ₩14,940 | -0.18% | 11.1만 |
|---|
| 2026.05.05 | ₩14,940 | ₩14,940 | ₩14,859 | ₩14,872 | -0.45% | 11.6만 |
|---|
| 2026.05.04 | ₩14,993 | ₩15,020 | ₩14,859 | ₩14,872 | -0.81% | 10.9만 |
|---|
| 2026.05.01 | ₩15,087 | ₩15,154 | ₩15,007 | ₩15,047 | -0.27% | 8.4만 |
|---|
| 2026.04.30 | ₩14,886 | ₩15,100 | ₩14,685 | ₩15,087 | +1.35% | 24.2만 |
|---|
| 2026.04.29 | ₩14,765 | ₩14,913 | ₩14,725 | ₩14,913 | +1.00% | 12.5만 |
|---|
| 2026.04.28 | ₩14,993 | ₩15,007 | ₩14,738 | ₩14,819 | -1.16% | 22.9만 |
|---|
| 2026.04.27 | ₩14,899 | ₩15,020 | ₩14,899 | ₩15,020 | +0.81% | 10.1만 |
|---|
| 2026.04.24 | ₩14,913 | ₩14,926 | ₩14,832 | ₩14,899 | -0.09% | 9.7만 |
|---|
| 2026.04.23 | ₩14,953 | ₩14,966 | ₩14,805 | ₩14,859 | -0.63% | 11.6만 |
|---|
| 2026.04.22 | ₩14,913 | ₩14,980 | ₩14,872 | ₩14,940 | +0.18% | 11.2만 |
|---|
| 2026.04.21 | ₩14,926 | ₩14,993 | ₩14,805 | ₩14,819 | -0.72% | 11.6만 |
|---|
| 2026.04.20 | ₩14,899 | ₩14,966 | ₩14,899 | ₩14,926 | +0.18% | 12.6만 |
|---|
| 2026.04.17 | ₩14,859 | ₩14,940 | ₩14,792 | ₩14,899 | +0.27% | 15만 |
|---|
| 2026.04.16 | ₩14,698 | ₩14,765 | ₩14,698 | ₩14,765 | +0.46% | 7.5만 |
|---|
| 2026.04.15 | ₩14,725 | ₩14,752 | ₩14,671 | ₩14,698 | -0.18% | 9.3만 |
|---|
| 2026.04.14 | ₩14,872 | ₩14,899 | ₩14,819 | ₩14,859 | -0.09% | 14.6만 |
|---|
| 2026.04.13 | ₩14,872 | ₩14,872 | ₩14,765 | ₩14,792 | -0.54% | 12.6만 |
|---|
| 2026.04.10 | ₩14,980 | ₩14,980 | ₩14,779 | ₩14,832 | -0.98% | 11.6만 |
|---|
| 2026.04.09 | ₩14,993 | ₩15,007 | ₩14,899 | ₩14,940 | -0.36% | 9.4만 |
|---|
| 2026.04.08 | ₩14,993 | ₩14,993 | ₩14,805 | ₩14,953 | -0.27% | 14.5만 |
|---|
| 2026.04.07 | ₩14,685 | ₩14,792 | ₩14,631 | ₩14,792 | +0.73% | 12.7만 |
|---|
| 2026.04.06 | ₩14,537 | ₩14,658 | ₩14,417 | ₩14,644 | +0.74% | 15.1만 |
|---|
| 2026.04.02 | ₩14,658 | ₩14,671 | ₩14,443 | ₩14,484 | -1.19% | 20.9만 |
|---|
| 2026.04.01 | ₩14,819 | ₩14,846 | ₩14,725 | ₩14,752 | -0.45% | 15.9만 |
|---|
| 2026.03.31 | ₩14,269 | ₩14,792 | ₩14,242 | ₩14,779 | +3.57% | 27.7만 |
|---|
| 2026.03.30 | ₩14,175 | ₩14,269 | ₩14,135 | ₩14,229 | +0.38% | 18.5만 |
|---|
| 2026.03.27 | ₩14,349 | ₩14,349 | ₩14,081 | ₩14,135 | -1.50% | 13.8만 |
|---|
| 2026.03.26 | ₩14,537 | ₩14,537 | ₩14,296 | ₩14,336 | -1.38% | 10만 |
|---|
| 2026.03.25 | ₩14,618 | ₩14,618 | ₩14,457 | ₩14,537 | -0.55% | 13.4만 |
|---|
| 2026.03.24 | ₩14,551 | ₩14,577 | ₩14,336 | ₩14,524 | -0.18% | 16.2만 |
|---|
| 2026.03.23 | ₩14,712 | ₩14,712 | ₩14,497 | ₩14,537 | -1.19% | 17.2만 |
|---|
| 2026.03.20 | ₩14,644 | ₩14,658 | ₩14,537 | ₩14,537 | -0.73% | 14.6만 |
|---|
| 2026.03.19 | ₩14,564 | ₩14,658 | ₩14,510 | ₩14,644 | +0.55% | 10.5만 |
|---|
| 2026.03.18 | ₩14,577 | ₩14,658 | ₩14,537 | ₩14,618 | +0.28% | 11.6만 |
|---|
| 2026.03.17 | ₩14,564 | ₩14,591 | ₩14,510 | ₩14,551 | -0.09% | 15.5만 |
|---|
| 2026.03.16 | ₩14,417 | ₩14,510 | ₩14,336 | ₩14,484 | +0.47% | 29.9만 |
|---|
| 2026.03.13 | ₩14,671 | ₩14,698 | ₩14,175 | ₩14,282 | -2.65% | 37.8만 |
|---|
| 2026.03.12 | ₩14,832 | ₩14,953 | ₩14,644 | ₩14,712 | -0.81% | 21.1만 |
|---|
| 2026.03.11 | ₩14,752 | ₩14,805 | ₩14,698 | ₩14,805 | +0.36% | 23.5만 |
|---|
| 2026.03.10 | ₩14,698 | ₩14,805 | ₩14,658 | ₩14,712 | +0.09% | 13.6만 |
|---|
| 2026.03.09 | ₩14,752 | ₩14,765 | ₩14,497 | ₩14,671 | -0.55% | 30.5만 |
|---|
| 2026.03.06 | ₩14,980 | ₩14,980 | ₩14,752 | ₩14,805 | -1.16% | 23.7만 |
|---|
| 2026.03.05 | ₩15,154 | ₩15,154 | ₩14,966 | ₩14,980 | -1.15% | 22.3만 |
|---|
| 2026.03.04 | ₩14,966 | ₩15,114 | ₩14,940 | ₩15,114 | +0.99% | 14.2만 |
|---|
| 2026.03.03 | ₩14,966 | ₩14,993 | ₩14,859 | ₩14,940 | -0.18% | 23.4만 |
|---|
| 2026.03.02 | ₩14,966 | ₩15,020 | ₩14,899 | ₩14,993 | +0.18% | 22.2만 |
|---|
| 2026.02.27 | ₩15,047 | ₩15,100 | ₩14,940 | ₩14,966 | -0.53% | 14.3만 |
|---|
| 2026.02.26 | ₩15,208 | ₩15,221 | ₩15,047 | ₩15,087 | -0.79% | 18.5만 |
|---|
| 2026.02.25 | ₩15,221 | ₩15,221 | ₩15,100 | ₩15,141 | -0.53% | 17.6만 |
|---|
| 2026.02.24 | ₩15,127 | ₩15,141 | ₩15,074 | ₩15,141 | +0.09% | 23.7만 |
|---|
| 2026.02.23 | ₩15,221 | ₩15,221 | ₩15,074 | ₩15,127 | -0.62% | 28만 |
|---|
| 2026.02.20 | ₩15,248 | ₩15,369 | ₩15,235 | ₩15,235 | -0.09% | 13.3만 |
|---|
| 2026.02.19 | ₩15,369 | ₩15,436 | ₩15,288 | ₩15,302 | -0.44% | 23.8만 |
|---|
| 2026.02.18 | ₩15,436 | ₩15,449 | ₩15,355 | ₩15,422 | -0.09% | 13.1만 |
|---|
| 2026.02.17 | ₩15,476 | ₩15,530 | ₩15,395 | ₩15,409 | -0.43% | 29.6만 |
|---|
| 2026.02.13 | ₩15,623 | ₩15,623 | ₩15,516 | ₩15,597 | -0.17% | 13.6만 |
|---|
| 2026.02.12 | ₩15,798 | ₩15,825 | ₩15,691 | ₩15,731 | -0.42% | 12만 |
|---|
| 2026.02.11 | ₩15,771 | ₩15,798 | ₩15,704 | ₩15,798 | +0.17% | 13.1만 |
|---|
| 2026.02.10 | ₩15,731 | ₩15,731 | ₩15,664 | ₩15,704 | -0.17% | 9.8만 |
|---|
| 2026.02.09 | ₩15,731 | ₩15,744 | ₩15,556 | ₩15,704 | -0.17% | 14.9만 |
|---|
| 2026.02.06 | ₩15,623 | ₩15,704 | ₩15,623 | ₩15,677 | +0.34% | 15.2만 |
|---|
| 2026.02.05 | ₩15,677 | ₩15,691 | ₩15,597 | ₩15,637 | -0.26% | 13.6만 |
|---|
| 2026.02.04 | ₩15,717 | ₩15,731 | ₩15,597 | ₩15,691 | -0.17% | 15.9만 |
|---|
| 2026.02.03 | ₩15,704 | ₩15,717 | ₩15,597 | ₩15,704 | 0.00% | 14.4만 |
|---|
| 2026.02.02 | ₩15,851 | ₩15,865 | ₩15,623 | ₩15,664 | -1.18% | 29.3만 |
|---|
| 2026.01.30 | ₩15,838 | ₩15,838 | ₩15,704 | ₩15,771 | -0.42% | 19만 |
|---|
| 2026.01.29 | ₩15,945 | ₩15,945 | ₩15,731 | ₩15,825 | -0.76% | 27.3만 |
|---|
| 2026.01.28 | ₩15,986 | ₩15,999 | ₩15,878 | ₩15,919 | -0.42% | 7.5만 |
|---|
| 2026.01.27 | ₩15,959 | ₩15,986 | ₩15,865 | ₩15,945 | -0.08% | 13.2만 |
|---|
| 2026.01.26 | ₩16,066 | ₩16,066 | ₩15,851 | ₩15,919 | -0.92% | 23.5만 |
|---|
| 2026.01.23 | ₩16,066 | ₩16,079 | ₩15,999 | ₩16,039 | -0.17% | 13.2만 |
|---|
| 2026.01.22 | ₩16,133 | ₩16,133 | ₩16,012 | ₩16,012 | -0.75% | 9.5만 |
|---|
| 2026.01.21 | ₩16,039 | ₩16,133 | ₩15,999 | ₩16,066 | +0.17% | 15.4만 |
|---|
| 2026.01.20 | ₩15,959 | ₩16,026 | ₩15,932 | ₩15,999 | +0.25% | 13.5만 |
|---|
| 2026.01.16 | ₩16,254 | ₩16,294 | ₩16,133 | ₩16,200 | -0.33% | 125만 |
|---|
| 2026.01.15 | ₩16,348 | ₩16,401 | ₩16,173 | ₩16,200 | -0.90% | 28.4만 |
|---|
| 2026.01.14 | ₩16,334 | ₩16,334 | ₩16,187 | ₩16,321 | -0.08% | 29.7만 |
|---|
| 2026.01.13 | ₩16,267 | ₩16,361 | ₩16,160 | ₩16,334 | +0.41% | 31.8만 |
|---|
| 2026.01.12 | ₩16,066 | ₩16,254 | ₩15,986 | ₩16,254 | +1.17% | 33.6만 |
|---|
| 2026.01.09 | ₩16,093 | ₩16,093 | ₩15,986 | ₩16,053 | -0.25% | 11.5만 |
|---|
| 2026.01.08 | ₩15,919 | ₩16,079 | ₩15,919 | ₩16,079 | +1.01% | 20.7만 |
|---|
| 2026.01.07 | ₩15,905 | ₩15,999 | ₩15,905 | ₩15,986 | +0.51% | 31.1만 |
|---|
| 2026.01.06 | ₩15,919 | ₩15,945 | ₩15,878 | ₩15,892 | -0.17% | 30.2만 |
|---|
| 2026.01.05 | ₩15,811 | ₩15,878 | ₩15,717 | ₩15,878 | +0.42% | 28.2만 |
|---|
| 2026.01.02 | ₩15,744 | ₩15,798 | ₩15,731 | ₩15,784 | +0.26% | 32.6만 |
|---|
| 2025.12.31 | ₩15,704 | ₩15,851 | ₩15,664 | ₩15,798 | +0.60% | 61.9만 |
|---|
| 2025.12.30 | ₩15,758 | ₩15,851 | ₩15,583 | ₩15,717 | -0.26% | 59만 |
|---|
| 2025.12.29 | ₩15,919 | ₩15,932 | ₩15,717 | ₩15,717 | -1.26% | 40.3만 |
|---|
| 2025.12.26 | ₩15,798 | ₩15,932 | ₩15,784 | ₩15,892 | +0.59% | 20.4만 |
|---|
| 2025.12.24 | ₩15,677 | ₩15,771 | ₩15,677 | ₩15,731 | +0.34% | 10.4만 |
|---|
| 2025.12.23 | ₩15,717 | ₩15,798 | ₩15,677 | ₩15,691 | -0.17% | 23.4만 |
|---|
| 2025.12.22 | ₩15,664 | ₩15,825 | ₩15,664 | ₩15,704 | +0.26% | 43.5만 |
|---|
| 2025.12.19 | ₩15,731 | ₩15,865 | ₩15,691 | ₩15,825 | +0.60% | 33.6만 |
|---|
| 2025.12.18 | ₩15,704 | ₩15,758 | ₩15,677 | ₩15,691 | -0.09% | 27.9만 |
|---|
| 2025.12.17 | ₩15,664 | ₩15,731 | ₩15,650 | ₩15,704 | +0.26% | 14.6만 |
|---|
| 2025.12.16 | ₩15,664 | ₩15,704 | ₩15,623 | ₩15,677 | +0.09% | 29.5만 |
|---|
| 2025.12.15 | ₩15,623 | ₩15,691 | ₩15,583 | ₩15,650 | +0.17% | 29.3만 |
|---|
| 2025.12.12 | ₩15,637 | ₩15,637 | ₩15,516 | ₩15,583 | -0.34% | 14.9만 |
|---|
| 2025.12.11 | ₩15,543 | ₩15,650 | ₩15,516 | ₩15,637 | +0.60% | 25.6만 |
|---|
| 2025.12.10 | ₩15,530 | ₩15,664 | ₩15,503 | ₩15,623 | +0.60% | 26.6만 |
|---|
| 2025.12.09 | ₩15,597 | ₩15,664 | ₩15,489 | ₩15,530 | -0.43% | 27만 |
|---|
| 2025.12.08 | ₩15,811 | ₩15,811 | ₩15,556 | ₩15,650 | -1.02% | 69.1만 |
|---|
| 2025.12.05 | ₩15,932 | ₩15,932 | ₩15,784 | ₩15,811 | -0.76% | 20.7만 |
|---|
| 2025.12.04 | ₩15,865 | ₩15,932 | ₩15,731 | ₩15,932 | +0.42% | 21.7만 |
|---|
| 2025.12.03 | ₩15,731 | ₩15,811 | ₩15,610 | ₩15,798 | +0.43% | 28만 |
|---|
| 2025.12.02 | ₩15,771 | ₩15,771 | ₩15,543 | ₩15,704 | -0.43% | 25.9만 |
|---|
| 2025.12.01 | ₩15,932 | ₩16,012 | ₩15,704 | ₩15,731 | -1.26% | 36만 |
|---|
| 2025.11.28 | ₩15,972 | ₩16,026 | ₩15,932 | ₩15,999 | +0.17% | 14만 |
|---|
| 2025.11.26 | ₩15,878 | ₩16,039 | ₩15,878 | ₩15,986 | +0.68% | 22.2만 |
|---|
| 2025.11.25 | ₩15,878 | ₩15,972 | ₩15,838 | ₩15,932 | +0.34% | 16.7만 |
|---|
| 2025.11.24 | ₩15,784 | ₩15,892 | ₩15,610 | ₩15,892 | +0.68% | 23.9만 |
|---|
| 2025.11.21 | ₩15,758 | ₩15,838 | ₩15,664 | ₩15,717 | -0.26% | 27.5만 |
|---|
| 2025.11.20 | ₩16,066 | ₩16,066 | ₩15,771 | ₩15,784 | -1.75% | 26.6만 |
|---|
| 2025.11.19 | ₩16,079 | ₩16,079 | ₩15,892 | ₩15,972 | -0.67% | 14만 |
|---|
| 2025.11.18 | ₩16,160 | ₩16,267 | ₩15,932 | ₩16,026 | -0.83% | 26.9만 |
|---|
| 2025.11.17 | ₩16,214 | ₩16,267 | ₩16,160 | ₩16,200 | -0.08% | 8.5만 |
|---|
| 2025.11.14 | ₩16,227 | ₩16,240 | ₩16,200 | ₩16,240 | +0.08% | 19.3만 |
|---|
| 2025.11.13 | ₩16,495 | ₩16,495 | ₩16,388 | ₩16,428 | -0.41% | 12.9만 |
|---|
| 2025.11.12 | ₩16,602 | ₩16,629 | ₩16,415 | ₩16,482 | -0.73% | 10만 |
|---|
| 2025.11.11 | ₩16,602 | ₩16,670 | ₩16,535 | ₩16,576 | -0.16% | 8.9만 |
|---|
| 2025.11.10 | ₩16,656 | ₩16,790 | ₩16,535 | ₩16,576 | -0.48% | 14.9만 |
|---|
| 2025.11.07 | ₩16,750 | ₩16,750 | ₩16,522 | ₩16,576 | -1.04% | 18.6만 |
|---|
| 2025.11.06 | ₩16,790 | ₩16,830 | ₩16,683 | ₩16,710 | -0.48% | 16만 |
|---|
| 2025.11.05 | ₩16,763 | ₩16,804 | ₩16,723 | ₩16,737 | -0.16% | 10.5만 |
|---|
| 2025.11.04 | ₩16,830 | ₩16,938 | ₩16,763 | ₩16,777 | -0.32% | 31.1만 |
|---|
| 2025.11.03 | ₩16,978 | ₩17,045 | ₩16,830 | ₩16,830 | -0.87% | 7.8만 |
|---|
| 2025.10.31 | ₩16,924 | ₩17,018 | ₩16,830 | ₩17,018 | +0.55% | 15.1만 |
|---|
| 2025.10.30 | ₩16,696 | ₩16,830 | ₩16,670 | ₩16,804 | +0.64% | 10.8만 |
|---|
| 2025.10.29 | ₩16,830 | ₩16,857 | ₩16,710 | ₩16,777 | -0.32% | 14만 |
|---|
| 2025.10.28 | ₩16,830 | ₩16,884 | ₩16,750 | ₩16,817 | -0.08% | 12.3만 |
|---|
| 2025.10.27 | ₩16,857 | ₩16,951 | ₩16,750 | ₩16,777 | -0.48% | 13.5만 |
|---|
| 2025.10.24 | ₩16,750 | ₩16,844 | ₩16,723 | ₩16,777 | +0.16% | 9.5만 |
|---|
| 2025.10.23 | ₩16,723 | ₩16,871 | ₩16,696 | ₩16,737 | +0.08% | 13.3만 |
|---|
| 2025.10.22 | ₩16,763 | ₩16,817 | ₩16,710 | ₩16,737 | -0.16% | 9만 |
|---|
| 2025.10.21 | ₩16,629 | ₩16,830 | ₩16,616 | ₩16,763 | +0.81% | 9.4만 |
|---|
| 2025.10.20 | ₩16,763 | ₩16,871 | ₩16,696 | ₩16,710 | -0.32% | 21.8만 |
|---|
| 2025.10.17 | ₩16,884 | ₩16,924 | ₩16,683 | ₩16,696 | -1.11% | 20.4만 |
|---|
| 2025.10.16 | ₩17,099 | ₩17,099 | ₩16,897 | ₩16,897 | -1.18% | 12.8만 |
|---|
| 2025.10.15 | ₩17,072 | ₩17,152 | ₩17,018 | ₩17,099 | +0.16% | 10.9만 |
|---|
| 2025.10.14 | ₩17,260 | ₩17,300 | ₩17,032 | ₩17,206 | -0.31% | 6.6만 |
|---|
| 2025.10.13 | ₩17,313 | ₩17,367 | ₩17,085 | ₩17,353 | +0.23% | 10.4만 |
|---|
| 2025.10.10 | ₩17,380 | ₩17,380 | ₩17,179 | ₩17,179 | -1.16% | 9.8만 |
|---|