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 | ₩32,228 | ₩32,308 | ₩32,228 | ₩32,288 | +0.19% | 1.5만 |
| 2026.10.08 | ₩32,268 | ₩32,268 | ₩32,214 | ₩32,248 | -0.06% | 1.9만 |
| 2026.10.07 | ₩32,174 | ₩32,280 | ₩32,154 | ₩32,248 | +0.23% | 1.1만 |
| 2026.10.06 | ₩32,261 | ₩32,334 | ₩32,254 | ₩32,334 | +0.23% | 16만 |
| 2026.10.05 | ₩32,134 | ₩32,415 | ₩32,054 | ₩32,169 | +0.11% | 17.2만 |
| 2026.10.02 | ₩32,268 | ₩32,277 | ₩32,090 | ₩32,090 | -0.55% | 7천 |
| 2026.10.01 | ₩31,854 | ₩32,108 | ₩31,854 | ₩32,068 | +0.67% | 7.7천 |
| 2026.09.30 | ₩32,214 | ₩32,214 | ₩32,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,054 |
| -0.50% |
| 9.3천 |
| 2026.09.29 | ₩32,181 | ₩32,181 | ₩32,088 | ₩32,121 | -0.19% | 4.9천 |
|---|
| 2026.09.28 | ₩32,245 | ₩32,268 | ₩32,188 | ₩32,214 | -0.10% | 1만 |
|---|
| 2026.09.25 | ₩32,288 | ₩32,361 | ₩32,270 | ₩32,334 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩32,695 | ₩32,695 | ₩32,548 | ₩32,608 | -0.27% | 1.6만 |
|---|
| 2026.09.23 | ₩32,802 | ₩32,802 | ₩32,668 | ₩32,693 | -0.33% | 8.7천 |
|---|
| 2026.09.22 | ₩32,975 | ₩32,975 | ₩32,895 | ₩32,962 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩32,962 | ₩32,988 | ₩32,928 | ₩32,955 | -0.02% | 5.8천 |
|---|
| 2026.09.18 | ₩32,828 | ₩32,882 | ₩32,802 | ₩32,862 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩32,922 | ₩32,935 | ₩32,875 | ₩32,908 | -0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩32,808 | ₩32,887 | ₩32,721 | ₩32,735 | -0.22% | 7.2천 |
|---|
| 2026.09.15 | ₩32,761 | ₩32,775 | ₩32,708 | ₩32,741 | -0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩32,788 | ₩32,868 | ₩32,775 | ₩32,807 | +0.06% | 5.3천 |
|---|
| 2026.09.11 | ₩32,962 | ₩32,962 | ₩32,855 | ₩32,855 | -0.32% | 5.5천 |
|---|
| 2026.09.10 | ₩32,842 | ₩32,895 | ₩32,802 | ₩32,802 | -0.12% | 6.3천 |
|---|
| 2026.09.09 | ₩33,042 | ₩33,055 | ₩32,982 | ₩32,982 | -0.18% | 5.1천 |
|---|
| 2026.09.08 | ₩33,122 | ₩33,122 | ₩33,068 | ₩33,095 | -0.08% | 7.4천 |
|---|
| 2026.09.04 | ₩33,108 | ₩33,108 | ₩33,082 | ₩33,088 | -0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩33,108 | ₩33,162 | ₩33,102 | ₩33,122 | +0.04% | 9.1천 |
|---|
| 2026.09.02 | ₩33,042 | ₩33,122 | ₩33,042 | ₩33,068 | +0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,082 | ₩33,122 | ₩33,028 | ₩33,028 | -0.16% | 2.9만 |
|---|
| 2026.08.31 | ₩33,055 | ₩33,148 | ₩33,055 | ₩33,142 | +0.26% | 8.3천 |
|---|
| 2026.08.28 | ₩33,122 | ₩33,189 | ₩33,082 | ₩33,102 | -0.06% | 8.9천 |
|---|
| 2026.08.27 | ₩33,135 | ₩33,229 | ₩33,135 | ₩33,162 | +0.08% | 7.9천 |
|---|
| 2026.08.26 | ₩33,229 | ₩33,229 | ₩33,095 | ₩33,148 | -0.24% | 5.2만 |
|---|
| 2026.08.25 | ₩33,330 | ₩33,402 | ₩33,330 | ₩33,370 | +0.12% | 3.2천 |
|---|
| 2026.08.24 | ₩33,238 | ₩33,335 | ₩33,229 | ₩33,295 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩33,309 | ₩33,309 | ₩33,242 | ₩33,269 | -0.12% | 7.6천 |
|---|
| 2026.08.20 | ₩33,222 | ₩33,269 | ₩33,189 | ₩33,229 | +0.02% | 4.4천 |
|---|
| 2026.08.19 | ₩33,282 | ₩33,362 | ₩33,269 | ₩33,302 | +0.06% | 1.5만 |
|---|
| 2026.08.18 | ₩33,202 | ₩33,242 | ₩33,162 | ₩33,202 | 0.00% | 4.9천 |
|---|
| 2026.08.17 | ₩33,242 | ₩33,322 | ₩33,242 | ₩33,255 | +0.04% | 9.5천 |
|---|
| 2026.08.14 | ₩33,369 | ₩33,369 | ₩33,255 | ₩33,295 | -0.22% | 8천 |
|---|
| 2026.08.13 | ₩33,342 | ₩33,362 | ₩33,282 | ₩33,322 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩33,242 | ₩33,295 | ₩33,215 | ₩33,255 | +0.04% | 6.2천 |
|---|
| 2026.08.11 | ₩33,295 | ₩33,295 | ₩33,175 | ₩33,209 | -0.26% | 7천 |
|---|
| 2026.08.10 | ₩33,269 | ₩33,269 | ₩33,175 | ₩33,182 | -0.26% | 7.8천 |
|---|
| 2026.08.07 | ₩33,249 | ₩33,282 | ₩33,209 | ₩33,235 | -0.04% | 7.3천 |
|---|
| 2026.08.06 | ₩33,189 | ₩33,215 | ₩33,135 | ₩33,175 | -0.04% | 3.1천 |
|---|
| 2026.08.05 | ₩33,162 | ₩33,229 | ₩33,159 | ₩33,193 | +0.09% | 7.1천 |
|---|
| 2026.08.04 | ₩33,195 | ₩33,269 | ₩33,189 | ₩33,229 | +0.10% | 8.9천 |
|---|
| 2026.08.03 | ₩33,122 | ₩33,122 | ₩33,042 | ₩33,096 | -0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩32,948 | ₩33,028 | ₩32,908 | ₩32,983 | +0.11% | 119.3만 |
|---|
| 2026.07.30 | ₩32,922 | ₩32,974 | ₩32,922 | ₩32,955 | +0.10% | 2.8천 |
|---|
| 2026.07.29 | ₩32,761 | ₩32,902 | ₩32,735 | ₩32,735 | -0.08% | 2.8천 |
|---|
| 2026.07.28 | ₩32,868 | ₩32,922 | ₩32,855 | ₩32,888 | +0.06% | 2.5천 |
|---|
| 2026.07.27 | ₩32,808 | ₩32,828 | ₩32,775 | ₩32,828 | +0.06% | 2.3천 |
|---|
| 2026.07.24 | ₩33,015 | ₩33,148 | ₩33,015 | ₩33,060 | +0.14% | 3.8천 |
|---|
| 2026.07.23 | ₩33,135 | ₩33,135 | ₩32,988 | ₩33,054 | -0.25% | 5.2천 |
|---|
| 2026.07.22 | ₩33,282 | ₩33,309 | ₩33,189 | ₩33,189 | -0.28% | 3.2만 |
|---|
| 2026.07.21 | ₩33,255 | ₩33,335 | ₩33,255 | ₩33,302 | +0.14% | 2.8천 |
|---|
| 2026.07.20 | ₩33,335 | ₩33,362 | ₩33,307 | ₩33,307 | -0.08% | 3.6천 |
|---|
| 2026.07.17 | ₩33,342 | ₩33,362 | ₩33,318 | ₩33,318 | -0.07% | 3.4천 |
|---|
| 2026.07.16 | ₩33,382 | ₩33,389 | ₩33,349 | ₩33,362 | -0.06% | 4.9천 |
|---|
| 2026.07.15 | ₩33,382 | ₩33,382 | ₩33,349 | ₩33,382 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩33,302 | ₩33,335 | ₩33,302 | ₩33,310 | +0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩33,302 | ₩33,302 | ₩33,202 | ₩33,242 | -0.18% | 5.9천 |
|---|
| 2026.07.10 | ₩33,295 | ₩33,374 | ₩33,295 | ₩33,335 | +0.12% | 3.4천 |
|---|
| 2026.07.09 | ₩33,309 | ₩33,375 | ₩33,309 | ₩33,349 | +0.12% | 7.8천 |
|---|
| 2026.07.08 | ₩33,282 | ₩33,295 | ₩33,202 | ₩33,269 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩33,326 | ₩33,375 | ₩33,295 | ₩33,322 | -0.01% | 3.4천 |
|---|
| 2026.07.06 | ₩33,335 | ₩33,389 | ₩33,309 | ₩33,369 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩33,362 | ₩33,362 | ₩33,269 | ₩33,302 | -0.18% | 2.3천 |
|---|
| 2026.07.01 | ₩33,229 | ₩33,269 | ₩33,187 | ₩33,269 | +0.12% | 4.4천 |
|---|
| 2026.06.30 | ₩33,229 | ₩33,269 | ₩33,215 | ₩33,230 | +0.00% | 4천 |
|---|
| 2026.06.29 | ₩33,175 | ₩33,209 | ₩33,175 | ₩33,209 | +0.10% | 2.8천 |
|---|
| 2026.06.26 | ₩33,402 | ₩33,482 | ₩33,402 | ₩33,429 | +0.08% | 3.3천 |
|---|
| 2026.06.25 | ₩33,455 | ₩33,455 | ₩33,375 | ₩33,402 | -0.16% | 2.8천 |
|---|
| 2026.06.24 | ₩33,455 | ₩33,475 | ₩33,402 | ₩33,402 | -0.16% | 2.5천 |
|---|
| 2026.06.23 | ₩33,455 | ₩33,462 | ₩33,402 | ₩33,429 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩33,535 | ₩33,535 | ₩33,429 | ₩33,475 | -0.18% | 4.4천 |
|---|
| 2026.06.18 | ₩33,509 | ₩33,535 | ₩33,483 | ₩33,505 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩33,549 | ₩33,549 | ₩33,378 | ₩33,378 | -0.51% | 1.6천 |
|---|
| 2026.06.16 | ₩33,589 | ₩33,589 | ₩33,509 | ₩33,535 | -0.16% | 5.5천 |
|---|
| 2026.06.15 | ₩33,576 | ₩33,576 | ₩33,542 | ₩33,542 | -0.10% | 1.4천 |
|---|
| 2026.06.12 | ₩33,430 | ₩33,469 | ₩33,382 | ₩33,434 | +0.01% | 4.3천 |
|---|
| 2026.06.11 | ₩33,269 | ₩33,409 | ₩33,189 | ₩33,409 | +0.42% | 3.4천 |
|---|
| 2026.06.10 | ₩33,255 | ₩33,255 | ₩33,148 | ₩33,148 | -0.32% | 4.7천 |
|---|
| 2026.06.09 | ₩33,349 | ₩33,349 | ₩33,162 | ₩33,249 | -0.30% | 4.4천 |
|---|
| 2026.06.08 | ₩33,242 | ₩33,295 | ₩33,215 | ₩33,229 | -0.04% | 3.2천 |
|---|
| 2026.06.05 | ₩33,282 | ₩33,282 | ₩33,148 | ₩33,173 | -0.33% | 3.5천 |
|---|
| 2026.06.04 | ₩33,402 | ₩33,402 | ₩33,335 | ₩33,375 | -0.08% | 2.4천 |
|---|
| 2026.06.03 | ₩33,349 | ₩33,349 | ₩33,293 | ₩33,309 | -0.12% | 2.6천 |
|---|
| 2026.06.02 | ₩33,415 | ₩33,429 | ₩33,389 | ₩33,399 | -0.05% | 2.6천 |
|---|
| 2026.06.01 | ₩33,349 | ₩33,415 | ₩33,309 | ₩33,375 | +0.08% | 2.3천 |
|---|
| 2026.05.29 | ₩33,402 | ₩33,442 | ₩33,389 | ₩33,422 | +0.06% | 36.9만 |
|---|
| 2026.05.28 | ₩33,362 | ₩33,378 | ₩33,335 | ₩33,362 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩33,629 | ₩33,629 | ₩33,562 | ₩33,576 | -0.16% | 1.6천 |
|---|
| 2026.05.26 | ₩33,602 | ₩33,602 | ₩33,522 | ₩33,556 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩33,442 | ₩33,509 | ₩33,442 | ₩33,474 | +0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩33,322 | ₩33,469 | ₩33,322 | ₩33,431 | +0.33% | 2.2천 |
|---|
| 2026.05.20 | ₩33,269 | ₩33,389 | ₩33,269 | ₩33,375 | +0.32% | 9.9만 |
|---|
| 2026.05.19 | ₩33,189 | ₩33,229 | ₩33,148 | ₩33,168 | -0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,295 | ₩33,295 | ₩33,209 | ₩33,243 | -0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩33,295 | ₩33,295 | ₩33,269 | ₩33,269 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩33,455 | ₩33,469 | ₩33,402 | ₩33,422 | -0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩33,349 | ₩33,442 | ₩33,349 | ₩33,395 | +0.14% | 4.4천 |
|---|
| 2026.05.12 | ₩33,375 | ₩33,415 | ₩33,322 | ₩33,375 | 0.00% | 3.1천 |
|---|
| 2026.05.11 | ₩33,489 | ₩33,509 | ₩33,425 | ₩33,425 | -0.19% | 3.7천 |
|---|
| 2026.05.08 | ₩33,442 | ₩33,522 | ₩33,442 | ₩33,495 | +0.16% | 1.7천 |
|---|
| 2026.05.07 | ₩33,549 | ₩33,549 | ₩33,402 | ₩33,426 | -0.37% | 2.8천 |
|---|
| 2026.05.06 | ₩33,535 | ₩33,576 | ₩33,529 | ₩33,542 | +0.02% | 2천 |
|---|
| 2026.05.05 | ₩33,482 | ₩33,482 | ₩33,427 | ₩33,427 | -0.16% | 2.6천 |
|---|
| 2026.05.04 | ₩33,495 | ₩33,495 | ₩33,326 | ₩33,382 | -0.34% | 2천 |
|---|
| 2026.05.01 | ₩33,503 | ₩33,535 | ₩33,443 | ₩33,475 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩33,415 | ₩33,429 | ₩33,402 | ₩33,429 | +0.04% | 1.4천 |
|---|
| 2026.04.29 | ₩33,355 | ₩33,355 | ₩33,302 | ₩33,302 | -0.16% | 800 |
|---|
| 2026.04.28 | ₩33,422 | ₩33,429 | ₩33,362 | ₩33,422 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩33,429 | ₩33,482 | ₩33,429 | ₩33,469 | +0.12% | 3.4천 |
|---|
| 2026.04.24 | ₩34,308 | ₩34,390 | ₩34,269 | ₩34,356 | +0.14% | 5.3천 |
|---|
| 2026.04.23 | ₩34,363 | ₩34,363 | ₩34,163 | ₩34,323 | -0.12% | 5.8천 |
|---|
| 2026.04.22 | ₩34,309 | ₩34,329 | ₩34,305 | ₩34,329 | +0.06% | 1천 |
|---|
| 2026.04.21 | ₩34,356 | ₩34,356 | ₩34,249 | ₩34,249 | -0.31% | 3천 |
|---|
| 2026.04.20 | ₩34,363 | ₩34,376 | ₩34,309 | ₩34,356 | -0.02% | 3.9천 |
|---|
| 2026.04.17 | ₩34,416 | ₩34,416 | ₩34,350 | ₩34,370 | -0.14% | 3.8천 |
|---|
| 2026.04.16 | ₩34,216 | ₩34,236 | ₩34,209 | ₩34,223 | +0.02% | 2.7천 |
|---|
| 2026.04.15 | ₩34,309 | ₩34,309 | ₩34,216 | ₩34,269 | -0.12% | 1.9천 |
|---|
| 2026.04.14 | ₩34,256 | ₩34,323 | ₩34,256 | ₩34,276 | +0.06% | 2.3천 |
|---|
| 2026.04.13 | ₩34,109 | ₩34,176 | ₩34,109 | ₩34,169 | +0.18% | 1.8천 |
|---|
| 2026.04.10 | ₩34,109 | ₩34,109 | ₩34,083 | ₩34,083 | -0.08% | 1.6천 |
|---|
| 2026.04.09 | ₩34,089 | ₩34,203 | ₩34,089 | ₩34,176 | +0.25% | 1.9천 |
|---|
| 2026.04.08 | ₩34,176 | ₩34,176 | ₩34,101 | ₩34,119 | -0.17% | 2.4천 |
|---|
| 2026.04.07 | ₩33,789 | ₩33,848 | ₩33,722 | ₩33,848 | +0.17% | 1.8천 |
|---|
| 2026.04.06 | ₩33,844 | ₩33,882 | ₩33,805 | ₩33,876 | +0.09% | 3천 |
|---|
| 2026.04.02 | ₩33,736 | ₩33,762 | ₩33,682 | ₩33,762 | +0.08% | 3.9천 |
|---|
| 2026.04.01 | ₩33,722 | ₩33,749 | ₩33,669 | ₩33,716 | -0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩33,362 | ₩33,601 | ₩33,335 | ₩33,601 | +0.72% | 3.7천 |
|---|
| 2026.03.30 | ₩33,175 | ₩33,229 | ₩33,068 | ₩33,104 | -0.21% | 3.2천 |
|---|
| 2026.03.27 | ₩33,095 | ₩33,148 | ₩33,046 | ₩33,046 | -0.15% | 2천 |
|---|
| 2026.03.26 | ₩33,415 | ₩33,415 | ₩33,202 | ₩33,217 | -0.60% | 2.6천 |
|---|
| 2026.03.25 | ₩33,629 | ₩33,629 | ₩33,542 | ₩33,542 | -0.26% | 2.1천 |
|---|
| 2026.03.24 | ₩33,402 | ₩33,482 | ₩33,389 | ₩33,389 | -0.04% | 1.6천 |
|---|
| 2026.03.23 | ₩33,642 | ₩33,642 | ₩33,470 | ₩33,529 | -0.34% | 1.7천 |
|---|
| 2026.03.20 | ₩33,369 | ₩33,402 | ₩33,255 | ₩33,255 | -0.34% | 1.1천 |
|---|
| 2026.03.19 | ₩33,429 | ₩33,669 | ₩33,402 | ₩33,625 | +0.59% | 1.8천 |
|---|
| 2026.03.18 | ₩33,697 | ₩33,749 | ₩33,588 | ₩33,588 | -0.32% | 1.5천 |
|---|
| 2026.03.17 | ₩33,856 | ₩33,856 | ₩33,789 | ₩33,849 | -0.02% | 2.8천 |
|---|
| 2026.03.16 | ₩33,736 | ₩33,736 | ₩33,616 | ₩33,681 | -0.16% | 2.5천 |
|---|
| 2026.03.13 | ₩33,475 | ₩33,475 | ₩33,422 | ₩33,422 | -0.16% | 3.1천 |
|---|
| 2026.03.12 | ₩33,669 | ₩33,669 | ₩33,556 | ₩33,556 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩33,876 | ₩33,896 | ₩33,776 | ₩33,829 | -0.14% | 2천 |
|---|
| 2026.03.10 | ₩34,029 | ₩34,056 | ₩33,912 | ₩33,912 | -0.35% | 2.8천 |
|---|
| 2026.03.09 | ₩33,669 | ₩33,938 | ₩33,629 | ₩33,930 | +0.78% | 3천 |
|---|
| 2026.03.06 | ₩33,802 | ₩33,836 | ₩33,722 | ₩33,722 | -0.24% | 2.9천 |
|---|
| 2026.03.05 | ₩34,003 | ₩34,003 | ₩33,934 | ₩33,934 | -0.20% | 1.7천 |
|---|
| 2026.03.04 | ₩34,109 | ₩34,136 | ₩34,056 | ₩34,096 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,869 | ₩34,029 | ₩33,796 | ₩33,938 | +0.20% | 5.6천 |
|---|
| 2026.03.02 | ₩33,976 | ₩34,116 | ₩33,949 | ₩34,095 | +0.35% | 3.1천 |
|---|
| 2026.02.27 | ₩34,136 | ₩34,136 | ₩34,069 | ₩34,083 | -0.16% | 2.5천 |
|---|
| 2026.02.26 | ₩34,296 | ₩34,343 | ₩34,229 | ₩34,343 | +0.14% | 2.2천 |
|---|
| 2026.02.25 | ₩34,329 | ₩34,363 | ₩34,296 | ₩34,356 | +0.08% | 4.4천 |
|---|
| 2026.02.24 | ₩34,269 | ₩34,296 | ₩34,229 | ₩34,296 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩34,296 | ₩34,296 | ₩34,229 | ₩34,269 | -0.08% | 1.2천 |
|---|
| 2026.02.20 | ₩34,336 | ₩34,356 | ₩34,296 | ₩34,356 | +0.06% | 1.4천 |
|---|
| 2026.02.19 | ₩34,283 | ₩34,323 | ₩34,243 | ₩34,297 | +0.04% | 2.3천 |
|---|
| 2026.02.18 | ₩34,329 | ₩34,376 | ₩34,296 | ₩34,309 | -0.06% | 1.9천 |
|---|
| 2026.02.17 | ₩34,249 | ₩34,269 | ₩34,216 | ₩34,269 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,323 | ₩34,323 | ₩34,264 | ₩34,264 | -0.17% | 1.4천 |
|---|
| 2026.02.12 | ₩34,312 | ₩34,336 | ₩34,243 | ₩34,249 | -0.18% | 3.8천 |
|---|
| 2026.02.11 | ₩34,203 | ₩34,309 | ₩34,203 | ₩34,276 | +0.21% | 2.6천 |
|---|
| 2026.02.10 | ₩34,390 | ₩34,390 | ₩34,283 | ₩34,283 | -0.31% | 2.6천 |
|---|
| 2026.02.09 | ₩34,336 | ₩34,336 | ₩34,296 | ₩34,296 | -0.12% | 800 |
|---|
| 2026.02.06 | ₩34,189 | ₩34,256 | ₩34,149 | ₩34,243 | +0.16% | 1.9천 |
|---|
| 2026.02.05 | ₩34,076 | ₩34,089 | ₩34,043 | ₩34,089 | +0.04% | 2.8천 |
|---|
| 2026.02.04 | ₩34,123 | ₩34,156 | ₩34,083 | ₩34,139 | +0.05% | 4.8천 |
|---|
| 2026.02.03 | ₩34,189 | ₩34,203 | ₩34,163 | ₩34,163 | -0.08% | 2.4천 |
|---|
| 2026.02.02 | ₩34,256 | ₩34,283 | ₩34,223 | ₩34,236 | -0.06% | 2.3천 |
|---|
| 2026.01.30 | ₩34,176 | ₩34,176 | ₩34,136 | ₩34,176 | 0.00% | 3.3천 |
|---|
| 2026.01.29 | ₩34,125 | ₩34,189 | ₩34,103 | ₩34,156 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩34,229 | ₩34,256 | ₩34,183 | ₩34,183 | -0.14% | 2.1천 |
|---|
| 2026.01.27 | ₩34,229 | ₩34,256 | ₩34,203 | ₩34,229 | 0.00% | 3.4천 |
|---|
| 2026.01.26 | ₩34,229 | ₩34,269 | ₩34,189 | ₩34,216 | -0.04% | 3.1천 |
|---|
| 2026.01.23 | ₩34,243 | ₩34,243 | ₩34,169 | ₩34,176 | -0.19% | 1.3천 |
|---|
| 2026.01.22 | ₩34,176 | ₩34,243 | ₩34,176 | ₩34,203 | +0.08% | 1.5천 |
|---|
| 2026.01.21 | ₩34,176 | ₩34,176 | ₩34,085 | ₩34,176 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩34,056 | ₩34,069 | ₩34,003 | ₩34,023 | -0.10% | 4천 |
|---|
| 2026.01.16 | ₩34,136 | ₩34,149 | ₩34,109 | ₩34,129 | -0.02% | 2.7천 |
|---|
| 2026.01.15 | ₩34,123 | ₩34,136 | ₩34,103 | ₩34,103 | -0.06% | 3.5천 |
|---|
| 2026.01.14 | ₩34,109 | ₩34,109 | ₩34,043 | ₩34,096 | -0.04% | 1.2천 |
|---|
| 2026.01.13 | ₩34,043 | ₩34,136 | ₩34,043 | ₩34,096 | +0.16% | 4.5천 |
|---|
| 2026.01.12 | ₩34,016 | ₩34,083 | ₩34,016 | ₩34,083 | +0.20% | 2.5천 |
|---|
| 2026.01.09 | ₩34,109 | ₩34,109 | ₩34,043 | ₩34,077 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩33,976 | ₩34,056 | ₩33,976 | ₩34,023 | +0.14% | 1.9천 |
|---|
| 2026.01.07 | ₩34,036 | ₩34,083 | ₩34,029 | ₩34,029 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩34,028 | ₩34,043 | ₩33,989 | ₩34,029 | +0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩33,976 | ₩34,003 | ₩33,924 | ₩33,983 | +0.02% | 1.8천 |
|---|
| 2026.01.02 | ₩33,856 | ₩33,896 | ₩33,816 | ₩33,869 | +0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩33,896 | ₩33,896 | ₩33,856 | ₩33,856 | -0.12% | 1.6천 |
|---|
| 2025.12.30 | ₩33,913 | ₩33,916 | ₩33,869 | ₩33,914 | +0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,856 | ₩33,889 | ₩33,856 | ₩33,889 | +0.10% | 1천 |
|---|
| 2025.12.26 | ₩33,909 | ₩33,949 | ₩33,882 | ₩33,882 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,850 | ₩33,909 | ₩33,805 | ₩33,876 | +0.07% | 4.5천 |
|---|
| 2025.12.23 | ₩34,783 | ₩34,817 | ₩34,763 | ₩34,803 | +0.06% | 3.4천 |
|---|
| 2025.12.22 | ₩34,738 | ₩34,765 | ₩34,710 | ₩34,765 | +0.08% | 3.1천 |
|---|
| 2025.12.19 | ₩34,737 | ₩34,783 | ₩34,723 | ₩34,763 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩34,757 | ₩34,790 | ₩34,723 | ₩34,743 | -0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩34,590 | ₩34,656 | ₩34,590 | ₩34,630 | +0.12% | 2.3천 |
|---|
| 2025.12.16 | ₩34,656 | ₩34,696 | ₩34,630 | ₩34,690 | +0.10% | 2.9천 |
|---|
| 2025.12.15 | ₩34,590 | ₩34,679 | ₩34,590 | ₩34,676 | +0.25% | 1.9천 |
|---|
| 2025.12.12 | ₩34,655 | ₩34,710 | ₩34,643 | ₩34,663 | +0.02% | 2.8천 |
|---|
| 2025.12.11 | ₩34,737 | ₩34,750 | ₩34,711 | ₩34,730 | -0.02% | 3천 |
|---|
| 2025.12.10 | ₩34,591 | ₩34,737 | ₩34,590 | ₩34,737 | +0.42% | 2.3천 |
|---|
| 2025.12.09 | ₩34,634 | ₩34,643 | ₩34,576 | ₩34,603 | -0.09% | 16.3만 |
|---|
| 2025.12.08 | ₩34,652 | ₩34,652 | ₩34,590 | ₩34,623 | -0.08% | 1.5천 |
|---|
| 2025.12.05 | ₩34,719 | ₩34,719 | ₩34,656 | ₩34,702 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩34,660 | ₩34,710 | ₩34,616 | ₩34,690 | +0.08% | 4.4천 |
|---|
| 2025.12.03 | ₩34,676 | ₩34,716 | ₩34,643 | ₩34,694 | +0.05% | 1.7천 |
|---|
| 2025.12.02 | ₩34,602 | ₩34,656 | ₩34,536 | ₩34,610 | +0.02% | 1.4천 |
|---|
| 2025.12.01 | ₩34,536 | ₩34,570 | ₩34,536 | ₩34,570 | +0.10% | 1.3천 |
|---|
| 2025.11.28 | ₩34,655 | ₩34,696 | ₩34,630 | ₩34,630 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩34,538 | ₩34,630 | ₩34,538 | ₩34,610 | +0.21% | 1.5천 |
|---|
| 2025.11.25 | ₩34,510 | ₩34,543 | ₩34,470 | ₩34,543 | +0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩34,269 | ₩34,312 | ₩34,243 | ₩34,312 | +0.12% | 2.6천 |
|---|
| 2025.11.21 | ₩33,869 | ₩34,069 | ₩33,869 | ₩33,971 | +0.30% | 1.3천 |
|---|
| 2025.11.20 | ₩34,229 | ₩34,229 | ₩33,798 | ₩33,798 | -1.26% | 2.9천 |
|---|
| 2025.11.19 | ₩33,909 | ₩34,056 | ₩33,902 | ₩33,961 | +0.15% | 3.2천 |
|---|
| 2025.11.18 | ₩33,821 | ₩33,944 | ₩33,821 | ₩33,920 | +0.29% | 1.6천 |
|---|
| 2025.11.17 | ₩34,063 | ₩34,149 | ₩33,942 | ₩33,949 | -0.33% | 2.2천 |
|---|
| 2025.11.14 | ₩34,069 | ₩34,163 | ₩34,069 | ₩34,112 | +0.13% | 3.4천 |
|---|
| 2025.11.13 | ₩34,216 | ₩34,216 | ₩34,076 | ₩34,076 | -0.41% | 2.3천 |
|---|
| 2025.11.12 | ₩34,390 | ₩34,390 | ₩34,296 | ₩34,343 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩34,323 | ₩34,390 | ₩34,323 | ₩34,390 | +0.19% | 5.4천 |
|---|
| 2025.11.10 | ₩34,263 | ₩34,363 | ₩34,263 | ₩34,363 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩33,989 | ₩34,083 | ₩33,969 | ₩34,083 | +0.27% | 1.5천 |
|---|
| 2025.11.06 | ₩34,109 | ₩34,109 | ₩34,029 | ₩34,108 | -0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩34,169 | ₩34,203 | ₩34,149 | ₩34,184 | +0.04% | 1.9천 |
|---|
| 2025.11.04 | ₩34,141 | ₩34,141 | ₩34,083 | ₩34,103 | -0.11% | 1.5천 |
|---|
| 2025.11.03 | ₩34,256 | ₩34,256 | ₩34,163 | ₩34,173 | -0.24% | 1.7천 |
|---|
| 2025.10.31 | ₩34,304 | ₩34,304 | ₩34,231 | ₩34,267 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩34,296 | ₩34,336 | ₩34,249 | ₩34,249 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩34,443 | ₩34,456 | ₩34,336 | ₩34,336 | -0.31% | 1.5천 |
|---|
| 2025.10.28 | ₩34,404 | ₩34,454 | ₩34,404 | ₩34,450 | +0.13% | 1.5천 |
|---|
| 2025.10.27 | ₩34,419 | ₩34,470 | ₩34,390 | ₩34,463 | +0.13% | 3천 |
|---|
| 2025.10.24 | ₩34,363 | ₩34,376 | ₩34,323 | ₩34,376 | +0.04% | 1.4천 |
|---|
| 2025.10.23 | ₩34,191 | ₩34,296 | ₩34,191 | ₩34,276 | +0.25% | 600 |
|---|
| 2025.10.22 | ₩34,209 | ₩34,216 | ₩34,209 | ₩34,216 | +0.02% | 400 |
|---|
| 2025.10.21 | ₩34,303 | ₩34,350 | ₩34,263 | ₩34,263 | -0.12% | 2.1천 |
|---|
| 2025.10.20 | ₩34,280 | ₩34,283 | ₩34,269 | ₩34,283 | +0.01% | 1.2천 |
|---|
| 2025.10.17 | ₩34,063 | ₩34,181 | ₩34,061 | ₩34,181 | +0.35% | 800 |
|---|
| 2025.10.16 | ₩34,209 | ₩34,209 | ₩33,829 | ₩34,069 | -0.41% | 1.1천 |
|---|
| 2025.10.15 | ₩34,225 | ₩34,236 | ₩34,149 | ₩34,203 | -0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩33,963 | ₩34,616 | ₩33,882 | ₩34,109 | +0.43% | 1.4천 |
|---|
| 2025.10.13 | ₩33,963 | ₩34,043 | ₩33,949 | ₩34,043 | +0.24% | 1.6천 |
|---|
| 2025.10.10 | ₩33,904 | ₩33,904 | ₩33,790 | ₩33,790 | -0.33% | 700 |
|---|