시장 데이터를 불러오는 중
전체 종목
Horizon Flexible Income ETF 과거 주가
Horizon Flexible Income ETF · FLXN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Flexible Income ETF · FLXN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,383 | ₩32,463 | ₩32,383 | ₩32,443 | +0.19% | 1.5만 |
| 2026.10.08 | ₩32,423 | ₩32,423 | ₩32,369 | ₩32,403 | -0.06% | 1.9만 |
| 2026.10.07 | ₩32,329 | ₩32,435 | ₩32,309 | ₩32,403 | +0.23% | 1.1만 |
| 2026.10.06 | ₩32,416 | ₩32,490 | ₩32,410 | ₩32,490 | +0.23% | 16만 |
| 2026.10.05 | ₩32,289 | ₩32,570 | ₩32,208 | ₩32,324 | +0.11% | 17.2만 |
| 2026.10.02 | ₩32,423 | ₩32,432 | ₩32,245 | ₩32,245 | -0.55% | 7천 |
| 2026.10.01 | ₩32,007 | ₩32,262 | ₩32,007 | ₩32,222 | +0.67% | 7.7천 |
| 2026.09.30 | ₩32,369 | ₩32,369 | ₩32,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,208 |
| -0.50% |
| 9.3천 |
| 2026.09.29 | ₩32,336 | ₩32,336 | ₩32,242 | ₩32,275 | -0.19% | 4.9천 |
|---|
| 2026.09.28 | ₩32,400 | ₩32,423 | ₩32,343 | ₩32,369 | -0.10% | 1만 |
|---|
| 2026.09.25 | ₩32,443 | ₩32,517 | ₩32,426 | ₩32,490 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩32,852 | ₩32,852 | ₩32,705 | ₩32,765 | -0.27% | 1.6만 |
|---|
| 2026.09.23 | ₩32,959 | ₩32,959 | ₩32,825 | ₩32,851 | -0.33% | 8.7천 |
|---|
| 2026.09.22 | ₩33,134 | ₩33,134 | ₩33,053 | ₩33,120 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩33,120 | ₩33,147 | ₩33,087 | ₩33,114 | -0.02% | 5.8천 |
|---|
| 2026.09.18 | ₩32,986 | ₩33,040 | ₩32,959 | ₩33,020 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩33,080 | ₩33,093 | ₩33,033 | ₩33,067 | -0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩32,966 | ₩33,045 | ₩32,879 | ₩32,892 | -0.22% | 7.2천 |
|---|
| 2026.09.15 | ₩32,919 | ₩32,933 | ₩32,865 | ₩32,899 | -0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩32,946 | ₩33,026 | ₩32,933 | ₩32,965 | +0.06% | 5.3천 |
|---|
| 2026.09.11 | ₩33,120 | ₩33,120 | ₩33,013 | ₩33,013 | -0.32% | 5.5천 |
|---|
| 2026.09.10 | ₩33,000 | ₩33,053 | ₩32,959 | ₩32,959 | -0.12% | 6.3천 |
|---|
| 2026.09.09 | ₩33,201 | ₩33,214 | ₩33,140 | ₩33,140 | -0.18% | 5.1천 |
|---|
| 2026.09.08 | ₩33,281 | ₩33,281 | ₩33,228 | ₩33,254 | -0.08% | 7.4천 |
|---|
| 2026.09.04 | ₩33,268 | ₩33,268 | ₩33,241 | ₩33,248 | -0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩33,268 | ₩33,321 | ₩33,261 | ₩33,281 | +0.04% | 9.1천 |
|---|
| 2026.09.02 | ₩33,201 | ₩33,281 | ₩33,201 | ₩33,228 | +0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,241 | ₩33,281 | ₩33,187 | ₩33,187 | -0.16% | 2.9만 |
|---|
| 2026.08.31 | ₩33,214 | ₩33,308 | ₩33,214 | ₩33,301 | +0.26% | 8.3천 |
|---|
| 2026.08.28 | ₩33,281 | ₩33,348 | ₩33,241 | ₩33,261 | -0.06% | 8.9천 |
|---|
| 2026.08.27 | ₩33,295 | ₩33,388 | ₩33,295 | ₩33,321 | +0.08% | 7.9천 |
|---|
| 2026.08.26 | ₩33,388 | ₩33,388 | ₩33,254 | ₩33,308 | -0.24% | 5.2만 |
|---|
| 2026.08.25 | ₩33,490 | ₩33,563 | ₩33,490 | ₩33,531 | +0.12% | 3.2천 |
|---|
| 2026.08.24 | ₩33,398 | ₩33,496 | ₩33,388 | ₩33,455 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩33,469 | ₩33,469 | ₩33,402 | ₩33,429 | -0.12% | 7.6천 |
|---|
| 2026.08.20 | ₩33,382 | ₩33,429 | ₩33,348 | ₩33,388 | +0.02% | 4.4천 |
|---|
| 2026.08.19 | ₩33,442 | ₩33,523 | ₩33,429 | ₩33,462 | +0.06% | 1.5만 |
|---|
| 2026.08.18 | ₩33,362 | ₩33,402 | ₩33,321 | ₩33,362 | 0.00% | 4.9천 |
|---|
| 2026.08.17 | ₩33,402 | ₩33,482 | ₩33,402 | ₩33,415 | +0.04% | 9.5천 |
|---|
| 2026.08.14 | ₩33,529 | ₩33,529 | ₩33,415 | ₩33,455 | -0.22% | 8천 |
|---|
| 2026.08.13 | ₩33,502 | ₩33,523 | ₩33,442 | ₩33,482 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩33,402 | ₩33,455 | ₩33,375 | ₩33,415 | +0.04% | 6.2천 |
|---|
| 2026.08.11 | ₩33,455 | ₩33,455 | ₩33,335 | ₩33,368 | -0.26% | 7천 |
|---|
| 2026.08.10 | ₩33,429 | ₩33,429 | ₩33,335 | ₩33,341 | -0.26% | 7.8천 |
|---|
| 2026.08.07 | ₩33,409 | ₩33,442 | ₩33,368 | ₩33,395 | -0.04% | 7.3천 |
|---|
| 2026.08.06 | ₩33,348 | ₩33,375 | ₩33,295 | ₩33,335 | -0.04% | 3.1천 |
|---|
| 2026.08.05 | ₩33,321 | ₩33,388 | ₩33,319 | ₩33,352 | +0.09% | 7.1천 |
|---|
| 2026.08.04 | ₩33,355 | ₩33,429 | ₩33,348 | ₩33,388 | +0.10% | 8.9천 |
|---|
| 2026.08.03 | ₩33,281 | ₩33,281 | ₩33,201 | ₩33,256 | -0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩33,107 | ₩33,187 | ₩33,067 | ₩33,142 | +0.11% | 119.3만 |
|---|
| 2026.07.30 | ₩33,080 | ₩33,132 | ₩33,080 | ₩33,114 | +0.10% | 2.8천 |
|---|
| 2026.07.29 | ₩32,919 | ₩33,060 | ₩32,892 | ₩32,892 | -0.08% | 2.8천 |
|---|
| 2026.07.28 | ₩33,026 | ₩33,080 | ₩33,013 | ₩33,046 | +0.06% | 2.5천 |
|---|
| 2026.07.27 | ₩32,966 | ₩32,986 | ₩32,933 | ₩32,986 | +0.06% | 2.3천 |
|---|
| 2026.07.24 | ₩33,174 | ₩33,308 | ₩33,174 | ₩33,219 | +0.14% | 3.8천 |
|---|
| 2026.07.23 | ₩33,295 | ₩33,295 | ₩33,147 | ₩33,213 | -0.25% | 5.2천 |
|---|
| 2026.07.22 | ₩33,442 | ₩33,469 | ₩33,348 | ₩33,348 | -0.28% | 3.2만 |
|---|
| 2026.07.21 | ₩33,415 | ₩33,496 | ₩33,415 | ₩33,462 | +0.14% | 2.8천 |
|---|
| 2026.07.20 | ₩33,496 | ₩33,523 | ₩33,468 | ₩33,468 | -0.08% | 3.6천 |
|---|
| 2026.07.17 | ₩33,502 | ₩33,523 | ₩33,478 | ₩33,478 | -0.07% | 3.4천 |
|---|
| 2026.07.16 | ₩33,543 | ₩33,549 | ₩33,509 | ₩33,523 | -0.06% | 4.9천 |
|---|
| 2026.07.15 | ₩33,543 | ₩33,543 | ₩33,509 | ₩33,543 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩33,462 | ₩33,496 | ₩33,462 | ₩33,470 | +0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩33,462 | ₩33,462 | ₩33,362 | ₩33,402 | -0.18% | 5.9천 |
|---|
| 2026.07.10 | ₩33,455 | ₩33,535 | ₩33,455 | ₩33,496 | +0.12% | 3.4천 |
|---|
| 2026.07.09 | ₩33,469 | ₩33,536 | ₩33,469 | ₩33,509 | +0.12% | 7.8천 |
|---|
| 2026.07.08 | ₩33,442 | ₩33,455 | ₩33,362 | ₩33,429 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩33,486 | ₩33,536 | ₩33,455 | ₩33,482 | -0.01% | 3.4천 |
|---|
| 2026.07.06 | ₩33,496 | ₩33,549 | ₩33,469 | ₩33,529 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩33,523 | ₩33,523 | ₩33,429 | ₩33,462 | -0.18% | 2.3천 |
|---|
| 2026.07.01 | ₩33,388 | ₩33,429 | ₩33,347 | ₩33,429 | +0.12% | 4.4천 |
|---|
| 2026.06.30 | ₩33,388 | ₩33,429 | ₩33,375 | ₩33,390 | +0.00% | 4천 |
|---|
| 2026.06.29 | ₩33,335 | ₩33,368 | ₩33,335 | ₩33,368 | +0.10% | 2.8천 |
|---|
| 2026.06.26 | ₩33,563 | ₩33,643 | ₩33,563 | ₩33,590 | +0.08% | 3.3천 |
|---|
| 2026.06.25 | ₩33,616 | ₩33,616 | ₩33,536 | ₩33,563 | -0.16% | 2.8천 |
|---|
| 2026.06.24 | ₩33,616 | ₩33,636 | ₩33,563 | ₩33,563 | -0.16% | 2.5천 |
|---|
| 2026.06.23 | ₩33,616 | ₩33,623 | ₩33,563 | ₩33,590 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩33,697 | ₩33,697 | ₩33,590 | ₩33,636 | -0.18% | 4.4천 |
|---|
| 2026.06.18 | ₩33,670 | ₩33,697 | ₩33,645 | ₩33,666 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩33,710 | ₩33,710 | ₩33,539 | ₩33,539 | -0.51% | 1.6천 |
|---|
| 2026.06.16 | ₩33,750 | ₩33,750 | ₩33,670 | ₩33,697 | -0.16% | 5.5천 |
|---|
| 2026.06.15 | ₩33,737 | ₩33,737 | ₩33,704 | ₩33,704 | -0.10% | 1.4천 |
|---|
| 2026.06.12 | ₩33,591 | ₩33,630 | ₩33,543 | ₩33,595 | +0.01% | 4.3천 |
|---|
| 2026.06.11 | ₩33,429 | ₩33,569 | ₩33,348 | ₩33,569 | +0.42% | 3.4천 |
|---|
| 2026.06.10 | ₩33,415 | ₩33,415 | ₩33,308 | ₩33,308 | -0.32% | 4.7천 |
|---|
| 2026.06.09 | ₩33,509 | ₩33,509 | ₩33,321 | ₩33,409 | -0.30% | 4.4천 |
|---|
| 2026.06.08 | ₩33,402 | ₩33,455 | ₩33,375 | ₩33,388 | -0.04% | 3.2천 |
|---|
| 2026.06.05 | ₩33,442 | ₩33,442 | ₩33,308 | ₩33,332 | -0.33% | 3.5천 |
|---|
| 2026.06.04 | ₩33,563 | ₩33,563 | ₩33,496 | ₩33,536 | -0.08% | 2.4천 |
|---|
| 2026.06.03 | ₩33,509 | ₩33,509 | ₩33,453 | ₩33,469 | -0.12% | 2.6천 |
|---|
| 2026.06.02 | ₩33,576 | ₩33,590 | ₩33,549 | ₩33,560 | -0.05% | 2.6천 |
|---|
| 2026.06.01 | ₩33,509 | ₩33,576 | ₩33,469 | ₩33,536 | +0.08% | 2.3천 |
|---|
| 2026.05.29 | ₩33,563 | ₩33,603 | ₩33,549 | ₩33,583 | +0.06% | 36.9만 |
|---|
| 2026.05.28 | ₩33,523 | ₩33,539 | ₩33,496 | ₩33,523 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩33,791 | ₩33,791 | ₩33,724 | ₩33,737 | -0.16% | 1.6천 |
|---|
| 2026.05.26 | ₩33,764 | ₩33,764 | ₩33,683 | ₩33,717 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩33,603 | ₩33,670 | ₩33,603 | ₩33,635 | +0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩33,482 | ₩33,630 | ₩33,482 | ₩33,592 | +0.33% | 2.2천 |
|---|
| 2026.05.20 | ₩33,429 | ₩33,549 | ₩33,429 | ₩33,536 | +0.32% | 9.9만 |
|---|
| 2026.05.19 | ₩33,348 | ₩33,388 | ₩33,308 | ₩33,328 | -0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,455 | ₩33,455 | ₩33,368 | ₩33,403 | -0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩33,455 | ₩33,455 | ₩33,429 | ₩33,429 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩33,616 | ₩33,630 | ₩33,563 | ₩33,583 | -0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩33,509 | ₩33,603 | ₩33,509 | ₩33,556 | +0.14% | 4.4천 |
|---|
| 2026.05.12 | ₩33,536 | ₩33,576 | ₩33,482 | ₩33,536 | 0.00% | 3.1천 |
|---|
| 2026.05.11 | ₩33,650 | ₩33,670 | ₩33,586 | ₩33,586 | -0.19% | 3.7천 |
|---|
| 2026.05.08 | ₩33,603 | ₩33,683 | ₩33,603 | ₩33,657 | +0.16% | 1.7천 |
|---|
| 2026.05.07 | ₩33,710 | ₩33,710 | ₩33,563 | ₩33,587 | -0.37% | 2.8천 |
|---|
| 2026.05.06 | ₩33,697 | ₩33,737 | ₩33,690 | ₩33,704 | +0.02% | 2천 |
|---|
| 2026.05.05 | ₩33,643 | ₩33,643 | ₩33,588 | ₩33,588 | -0.16% | 2.6천 |
|---|
| 2026.05.04 | ₩33,657 | ₩33,657 | ₩33,486 | ₩33,543 | -0.34% | 2천 |
|---|
| 2026.05.01 | ₩33,665 | ₩33,697 | ₩33,604 | ₩33,636 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩33,576 | ₩33,590 | ₩33,563 | ₩33,590 | +0.04% | 1.4천 |
|---|
| 2026.04.29 | ₩33,516 | ₩33,516 | ₩33,462 | ₩33,462 | -0.16% | 800 |
|---|
| 2026.04.28 | ₩33,583 | ₩33,590 | ₩33,523 | ₩33,583 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩33,590 | ₩33,643 | ₩33,590 | ₩33,630 | +0.12% | 3.4천 |
|---|
| 2026.04.24 | ₩34,473 | ₩34,555 | ₩34,434 | ₩34,521 | +0.14% | 5.3천 |
|---|
| 2026.04.23 | ₩34,528 | ₩34,528 | ₩34,327 | ₩34,488 | -0.12% | 5.8천 |
|---|
| 2026.04.22 | ₩34,475 | ₩34,495 | ₩34,471 | ₩34,495 | +0.06% | 1천 |
|---|
| 2026.04.21 | ₩34,521 | ₩34,521 | ₩34,414 | ₩34,414 | -0.31% | 3천 |
|---|
| 2026.04.20 | ₩34,528 | ₩34,542 | ₩34,475 | ₩34,521 | -0.02% | 3.9천 |
|---|
| 2026.04.17 | ₩34,582 | ₩34,582 | ₩34,515 | ₩34,535 | -0.14% | 3.8천 |
|---|
| 2026.04.16 | ₩34,381 | ₩34,401 | ₩34,374 | ₩34,387 | +0.02% | 2.7천 |
|---|
| 2026.04.15 | ₩34,475 | ₩34,475 | ₩34,381 | ₩34,434 | -0.12% | 1.9천 |
|---|
| 2026.04.14 | ₩34,421 | ₩34,488 | ₩34,421 | ₩34,441 | +0.06% | 2.3천 |
|---|
| 2026.04.13 | ₩34,273 | ₩34,340 | ₩34,273 | ₩34,334 | +0.18% | 1.8천 |
|---|
| 2026.04.10 | ₩34,273 | ₩34,273 | ₩34,247 | ₩34,247 | -0.08% | 1.6천 |
|---|
| 2026.04.09 | ₩34,253 | ₩34,367 | ₩34,253 | ₩34,340 | +0.25% | 1.9천 |
|---|
| 2026.04.08 | ₩34,340 | ₩34,340 | ₩34,265 | ₩34,283 | -0.17% | 2.4천 |
|---|
| 2026.04.07 | ₩33,952 | ₩34,011 | ₩33,885 | ₩34,011 | +0.17% | 1.8천 |
|---|
| 2026.04.06 | ₩34,007 | ₩34,045 | ₩33,968 | ₩34,039 | +0.09% | 3천 |
|---|
| 2026.04.02 | ₩33,898 | ₩33,925 | ₩33,844 | ₩33,925 | +0.08% | 3.9천 |
|---|
| 2026.04.01 | ₩33,885 | ₩33,911 | ₩33,831 | ₩33,878 | -0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩33,523 | ₩33,763 | ₩33,496 | ₩33,763 | +0.72% | 3.7천 |
|---|
| 2026.03.30 | ₩33,335 | ₩33,388 | ₩33,228 | ₩33,264 | -0.21% | 3.2천 |
|---|
| 2026.03.27 | ₩33,254 | ₩33,308 | ₩33,205 | ₩33,205 | -0.15% | 2천 |
|---|
| 2026.03.26 | ₩33,576 | ₩33,576 | ₩33,362 | ₩33,376 | -0.60% | 2.6천 |
|---|
| 2026.03.25 | ₩33,791 | ₩33,791 | ₩33,704 | ₩33,704 | -0.26% | 2.1천 |
|---|
| 2026.03.24 | ₩33,563 | ₩33,643 | ₩33,549 | ₩33,549 | -0.04% | 1.6천 |
|---|
| 2026.03.23 | ₩33,804 | ₩33,804 | ₩33,631 | ₩33,690 | -0.34% | 1.7천 |
|---|
| 2026.03.20 | ₩33,529 | ₩33,563 | ₩33,415 | ₩33,415 | -0.34% | 1.1천 |
|---|
| 2026.03.19 | ₩33,590 | ₩33,831 | ₩33,563 | ₩33,787 | +0.59% | 1.8천 |
|---|
| 2026.03.18 | ₩33,859 | ₩33,911 | ₩33,749 | ₩33,749 | -0.32% | 1.5천 |
|---|
| 2026.03.17 | ₩34,019 | ₩34,019 | ₩33,952 | ₩34,012 | -0.02% | 2.8천 |
|---|
| 2026.03.16 | ₩33,898 | ₩33,898 | ₩33,777 | ₩33,843 | -0.16% | 2.5천 |
|---|
| 2026.03.13 | ₩33,636 | ₩33,636 | ₩33,583 | ₩33,583 | -0.16% | 3.1천 |
|---|
| 2026.03.12 | ₩33,831 | ₩33,831 | ₩33,717 | ₩33,717 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩34,039 | ₩34,059 | ₩33,938 | ₩33,992 | -0.14% | 2천 |
|---|
| 2026.03.10 | ₩34,193 | ₩34,220 | ₩34,075 | ₩34,075 | -0.35% | 2.8천 |
|---|
| 2026.03.09 | ₩33,831 | ₩34,102 | ₩33,791 | ₩34,094 | +0.78% | 3천 |
|---|
| 2026.03.06 | ₩33,965 | ₩33,999 | ₩33,885 | ₩33,885 | -0.24% | 2.9천 |
|---|
| 2026.03.05 | ₩34,166 | ₩34,166 | ₩34,098 | ₩34,098 | -0.20% | 1.7천 |
|---|
| 2026.03.04 | ₩34,273 | ₩34,300 | ₩34,220 | ₩34,260 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩34,032 | ₩34,193 | ₩33,958 | ₩34,102 | +0.20% | 5.6천 |
|---|
| 2026.03.02 | ₩34,139 | ₩34,280 | ₩34,112 | ₩34,259 | +0.35% | 3.1천 |
|---|
| 2026.02.27 | ₩34,300 | ₩34,300 | ₩34,233 | ₩34,247 | -0.16% | 2.5천 |
|---|
| 2026.02.26 | ₩34,461 | ₩34,508 | ₩34,394 | ₩34,508 | +0.14% | 2.2천 |
|---|
| 2026.02.25 | ₩34,495 | ₩34,528 | ₩34,461 | ₩34,521 | +0.08% | 4.4천 |
|---|
| 2026.02.24 | ₩34,434 | ₩34,461 | ₩34,394 | ₩34,461 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩34,461 | ₩34,461 | ₩34,394 | ₩34,434 | -0.08% | 1.2천 |
|---|
| 2026.02.20 | ₩34,501 | ₩34,521 | ₩34,461 | ₩34,521 | +0.06% | 1.4천 |
|---|
| 2026.02.19 | ₩34,448 | ₩34,488 | ₩34,407 | ₩34,462 | +0.04% | 2.3천 |
|---|
| 2026.02.18 | ₩34,495 | ₩34,542 | ₩34,461 | ₩34,475 | -0.06% | 1.9천 |
|---|
| 2026.02.17 | ₩34,414 | ₩34,434 | ₩34,381 | ₩34,434 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,488 | ₩34,488 | ₩34,429 | ₩34,429 | -0.17% | 1.4천 |
|---|
| 2026.02.12 | ₩34,477 | ₩34,501 | ₩34,407 | ₩34,414 | -0.18% | 3.8천 |
|---|
| 2026.02.11 | ₩34,367 | ₩34,475 | ₩34,367 | ₩34,441 | +0.21% | 2.6천 |
|---|
| 2026.02.10 | ₩34,555 | ₩34,555 | ₩34,448 | ₩34,448 | -0.31% | 2.6천 |
|---|
| 2026.02.09 | ₩34,501 | ₩34,501 | ₩34,461 | ₩34,461 | -0.12% | 800 |
|---|
| 2026.02.06 | ₩34,354 | ₩34,421 | ₩34,314 | ₩34,407 | +0.16% | 1.9천 |
|---|
| 2026.02.05 | ₩34,240 | ₩34,253 | ₩34,206 | ₩34,253 | +0.04% | 2.8천 |
|---|
| 2026.02.04 | ₩34,287 | ₩34,320 | ₩34,247 | ₩34,303 | +0.05% | 4.8천 |
|---|
| 2026.02.03 | ₩34,354 | ₩34,367 | ₩34,327 | ₩34,327 | -0.08% | 2.4천 |
|---|
| 2026.02.02 | ₩34,421 | ₩34,448 | ₩34,387 | ₩34,401 | -0.06% | 2.3천 |
|---|
| 2026.01.30 | ₩34,340 | ₩34,340 | ₩34,300 | ₩34,340 | 0.00% | 3.3천 |
|---|
| 2026.01.29 | ₩34,289 | ₩34,354 | ₩34,267 | ₩34,320 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩34,394 | ₩34,421 | ₩34,347 | ₩34,347 | -0.14% | 2.1천 |
|---|
| 2026.01.27 | ₩34,394 | ₩34,421 | ₩34,367 | ₩34,394 | 0.00% | 3.4천 |
|---|
| 2026.01.26 | ₩34,394 | ₩34,434 | ₩34,354 | ₩34,381 | -0.04% | 3.1천 |
|---|
| 2026.01.23 | ₩34,407 | ₩34,407 | ₩34,334 | ₩34,340 | -0.19% | 1.3천 |
|---|
| 2026.01.22 | ₩34,340 | ₩34,407 | ₩34,340 | ₩34,367 | +0.08% | 1.5천 |
|---|
| 2026.01.21 | ₩34,340 | ₩34,340 | ₩34,249 | ₩34,340 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩34,220 | ₩34,233 | ₩34,166 | ₩34,186 | -0.10% | 4천 |
|---|
| 2026.01.16 | ₩34,300 | ₩34,314 | ₩34,273 | ₩34,294 | -0.02% | 2.7천 |
|---|
| 2026.01.15 | ₩34,287 | ₩34,300 | ₩34,267 | ₩34,267 | -0.06% | 3.5천 |
|---|
| 2026.01.14 | ₩34,273 | ₩34,273 | ₩34,206 | ₩34,260 | -0.04% | 1.2천 |
|---|
| 2026.01.13 | ₩34,206 | ₩34,300 | ₩34,206 | ₩34,260 | +0.16% | 4.5천 |
|---|
| 2026.01.12 | ₩34,180 | ₩34,247 | ₩34,180 | ₩34,247 | +0.20% | 2.5천 |
|---|
| 2026.01.09 | ₩34,273 | ₩34,273 | ₩34,206 | ₩34,241 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩34,139 | ₩34,220 | ₩34,139 | ₩34,186 | +0.14% | 1.9천 |
|---|
| 2026.01.07 | ₩34,200 | ₩34,247 | ₩34,193 | ₩34,193 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩34,192 | ₩34,206 | ₩34,153 | ₩34,193 | +0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩34,139 | ₩34,166 | ₩34,087 | ₩34,146 | +0.02% | 1.8천 |
|---|
| 2026.01.02 | ₩34,019 | ₩34,059 | ₩33,978 | ₩34,032 | +0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩34,059 | ₩34,059 | ₩34,019 | ₩34,019 | -0.12% | 1.6천 |
|---|
| 2025.12.30 | ₩34,076 | ₩34,079 | ₩34,032 | ₩34,078 | +0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩34,019 | ₩34,052 | ₩34,019 | ₩34,052 | +0.10% | 1천 |
|---|
| 2025.12.26 | ₩34,072 | ₩34,112 | ₩34,045 | ₩34,045 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩34,013 | ₩34,072 | ₩33,968 | ₩34,039 | +0.07% | 4.5천 |
|---|
| 2025.12.23 | ₩34,951 | ₩34,984 | ₩34,930 | ₩34,971 | +0.06% | 3.4천 |
|---|
| 2025.12.22 | ₩34,905 | ₩34,932 | ₩34,877 | ₩34,932 | +0.08% | 3.1천 |
|---|
| 2025.12.19 | ₩34,904 | ₩34,951 | ₩34,890 | ₩34,930 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩34,924 | ₩34,957 | ₩34,890 | ₩34,910 | -0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩34,756 | ₩34,823 | ₩34,756 | ₩34,796 | +0.12% | 2.3천 |
|---|
| 2025.12.16 | ₩34,823 | ₩34,863 | ₩34,796 | ₩34,857 | +0.10% | 2.9천 |
|---|
| 2025.12.15 | ₩34,756 | ₩34,846 | ₩34,756 | ₩34,843 | +0.25% | 1.9천 |
|---|
| 2025.12.12 | ₩34,822 | ₩34,877 | ₩34,810 | ₩34,830 | +0.02% | 2.8천 |
|---|
| 2025.12.11 | ₩34,904 | ₩34,917 | ₩34,878 | ₩34,897 | -0.02% | 3천 |
|---|
| 2025.12.10 | ₩34,757 | ₩34,904 | ₩34,756 | ₩34,904 | +0.42% | 2.3천 |
|---|
| 2025.12.09 | ₩34,800 | ₩34,810 | ₩34,743 | ₩34,770 | -0.09% | 16.3만 |
|---|
| 2025.12.08 | ₩34,819 | ₩34,819 | ₩34,756 | ₩34,790 | -0.08% | 1.5천 |
|---|
| 2025.12.05 | ₩34,886 | ₩34,886 | ₩34,823 | ₩34,869 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩34,827 | ₩34,877 | ₩34,783 | ₩34,857 | +0.08% | 4.4천 |
|---|
| 2025.12.03 | ₩34,843 | ₩34,884 | ₩34,810 | ₩34,861 | +0.05% | 1.7천 |
|---|
| 2025.12.02 | ₩34,768 | ₩34,823 | ₩34,702 | ₩34,776 | +0.02% | 1.4천 |
|---|
| 2025.12.01 | ₩34,702 | ₩34,736 | ₩34,702 | ₩34,736 | +0.10% | 1.3천 |
|---|
| 2025.11.28 | ₩34,822 | ₩34,863 | ₩34,796 | ₩34,796 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩34,704 | ₩34,796 | ₩34,704 | ₩34,776 | +0.21% | 1.5천 |
|---|
| 2025.11.25 | ₩34,676 | ₩34,709 | ₩34,635 | ₩34,709 | +0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩34,434 | ₩34,477 | ₩34,407 | ₩34,477 | +0.12% | 2.6천 |
|---|
| 2025.11.21 | ₩34,032 | ₩34,233 | ₩34,032 | ₩34,134 | +0.30% | 1.3천 |
|---|
| 2025.11.20 | ₩34,394 | ₩34,394 | ₩33,961 | ₩33,961 | -1.26% | 2.9천 |
|---|
| 2025.11.19 | ₩34,072 | ₩34,220 | ₩34,066 | ₩34,125 | +0.15% | 3.2천 |
|---|
| 2025.11.18 | ₩33,984 | ₩34,107 | ₩33,984 | ₩34,083 | +0.29% | 1.6천 |
|---|
| 2025.11.17 | ₩34,226 | ₩34,314 | ₩34,106 | ₩34,112 | -0.33% | 2.2천 |
|---|
| 2025.11.14 | ₩34,233 | ₩34,327 | ₩34,233 | ₩34,276 | +0.13% | 3.4천 |
|---|
| 2025.11.13 | ₩34,381 | ₩34,381 | ₩34,240 | ₩34,240 | -0.41% | 2.3천 |
|---|
| 2025.11.12 | ₩34,555 | ₩34,555 | ₩34,461 | ₩34,508 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩34,488 | ₩34,555 | ₩34,488 | ₩34,555 | +0.19% | 5.4천 |
|---|
| 2025.11.10 | ₩34,428 | ₩34,528 | ₩34,428 | ₩34,528 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩34,153 | ₩34,247 | ₩34,133 | ₩34,247 | +0.27% | 1.5천 |
|---|
| 2025.11.06 | ₩34,273 | ₩34,273 | ₩34,193 | ₩34,272 | -0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩34,334 | ₩34,367 | ₩34,314 | ₩34,348 | +0.04% | 1.9천 |
|---|
| 2025.11.04 | ₩34,306 | ₩34,306 | ₩34,247 | ₩34,267 | -0.11% | 1.5천 |
|---|
| 2025.11.03 | ₩34,421 | ₩34,421 | ₩34,327 | ₩34,338 | -0.24% | 1.7천 |
|---|
| 2025.10.31 | ₩34,469 | ₩34,469 | ₩34,395 | ₩34,432 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩34,461 | ₩34,501 | ₩34,414 | ₩34,414 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩34,609 | ₩34,622 | ₩34,501 | ₩34,501 | -0.31% | 1.5천 |
|---|
| 2025.10.28 | ₩34,570 | ₩34,619 | ₩34,570 | ₩34,615 | +0.13% | 1.5천 |
|---|
| 2025.10.27 | ₩34,584 | ₩34,635 | ₩34,555 | ₩34,629 | +0.13% | 3천 |
|---|
| 2025.10.24 | ₩34,528 | ₩34,542 | ₩34,488 | ₩34,542 | +0.04% | 1.4천 |
|---|
| 2025.10.23 | ₩34,355 | ₩34,461 | ₩34,355 | ₩34,441 | +0.25% | 600 |
|---|
| 2025.10.22 | ₩34,374 | ₩34,381 | ₩34,374 | ₩34,381 | +0.02% | 400 |
|---|
| 2025.10.21 | ₩34,468 | ₩34,515 | ₩34,428 | ₩34,428 | -0.12% | 2.1천 |
|---|
| 2025.10.20 | ₩34,445 | ₩34,448 | ₩34,434 | ₩34,448 | +0.01% | 1.2천 |
|---|
| 2025.10.17 | ₩34,226 | ₩34,346 | ₩34,225 | ₩34,346 | +0.35% | 800 |
|---|
| 2025.10.16 | ₩34,374 | ₩34,374 | ₩33,992 | ₩34,233 | -0.41% | 1.1천 |
|---|
| 2025.10.15 | ₩34,390 | ₩34,401 | ₩34,314 | ₩34,367 | -0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩34,126 | ₩34,783 | ₩34,045 | ₩34,273 | +0.43% | 1.4천 |
|---|
| 2025.10.13 | ₩34,126 | ₩34,206 | ₩34,112 | ₩34,206 | +0.24% | 1.6천 |
|---|
| 2025.10.10 | ₩34,067 | ₩34,067 | ₩33,953 | ₩33,953 | -0.33% | 700 |
|---|