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 | ₩32,262 | ₩32,342 | ₩32,262 | ₩32,322 | +0.19% | 1.5만 |
| 2026.10.08 | ₩32,302 | ₩32,302 | ₩32,249 | ₩32,282 | -0.06% | 1.9만 |
| 2026.10.07 | ₩32,209 | ₩32,314 | ₩32,189 | ₩32,282 | +0.23% | 1.1만 |
| 2026.10.06 | ₩32,296 | ₩32,369 | ₩32,289 | ₩32,369 | +0.23% | 16만 |
| 2026.10.05 | ₩32,169 | ₩32,449 | ₩32,089 | ₩32,203 | +0.11% | 17.2만 |
| 2026.10.02 | ₩32,302 | ₩32,312 | ₩32,125 | ₩32,125 | -0.55% | 7천 |
| 2026.10.01 | ₩31,888 | ₩32,142 | ₩31,888 | ₩32,102 | +0.67% | 7.7천 |
| 2026.09.30 | ₩32,249 | ₩32,249 | ₩32,089 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,089 |
| -0.50% |
| 9.3천 |
| 2026.09.29 | ₩32,215 | ₩32,215 | ₩32,122 | ₩32,155 | -0.19% | 4.9천 |
|---|
| 2026.09.28 | ₩32,280 | ₩32,302 | ₩32,222 | ₩32,249 | -0.10% | 1만 |
|---|
| 2026.09.25 | ₩32,322 | ₩32,396 | ₩32,305 | ₩32,369 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩32,730 | ₩32,730 | ₩32,583 | ₩32,643 | -0.27% | 1.6만 |
|---|
| 2026.09.23 | ₩32,837 | ₩32,837 | ₩32,703 | ₩32,728 | -0.33% | 8.7천 |
|---|
| 2026.09.22 | ₩33,010 | ₩33,010 | ₩32,930 | ₩32,997 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩32,997 | ₩33,024 | ₩32,964 | ₩32,990 | -0.02% | 5.8천 |
|---|
| 2026.09.18 | ₩32,863 | ₩32,917 | ₩32,837 | ₩32,897 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩32,957 | ₩32,970 | ₩32,910 | ₩32,944 | -0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩32,843 | ₩32,922 | ₩32,757 | ₩32,770 | -0.22% | 7.2천 |
|---|
| 2026.09.15 | ₩32,797 | ₩32,810 | ₩32,743 | ₩32,777 | -0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩32,823 | ₩32,903 | ₩32,810 | ₩32,842 | +0.06% | 5.3천 |
|---|
| 2026.09.11 | ₩32,997 | ₩32,997 | ₩32,890 | ₩32,890 | -0.32% | 5.5천 |
|---|
| 2026.09.10 | ₩32,877 | ₩32,930 | ₩32,837 | ₩32,837 | -0.12% | 6.3천 |
|---|
| 2026.09.09 | ₩33,077 | ₩33,090 | ₩33,017 | ₩33,017 | -0.18% | 5.1천 |
|---|
| 2026.09.08 | ₩33,157 | ₩33,157 | ₩33,104 | ₩33,131 | -0.08% | 7.4천 |
|---|
| 2026.09.04 | ₩33,144 | ₩33,144 | ₩33,117 | ₩33,124 | -0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩33,144 | ₩33,197 | ₩33,137 | ₩33,157 | +0.04% | 9.1천 |
|---|
| 2026.09.02 | ₩33,077 | ₩33,157 | ₩33,077 | ₩33,104 | +0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,117 | ₩33,157 | ₩33,064 | ₩33,064 | -0.16% | 2.9만 |
|---|
| 2026.08.31 | ₩33,090 | ₩33,184 | ₩33,090 | ₩33,177 | +0.26% | 8.3천 |
|---|
| 2026.08.28 | ₩33,157 | ₩33,224 | ₩33,117 | ₩33,137 | -0.06% | 8.9천 |
|---|
| 2026.08.27 | ₩33,171 | ₩33,264 | ₩33,171 | ₩33,197 | +0.08% | 7.9천 |
|---|
| 2026.08.26 | ₩33,264 | ₩33,264 | ₩33,131 | ₩33,184 | -0.24% | 5.2만 |
|---|
| 2026.08.25 | ₩33,366 | ₩33,438 | ₩33,366 | ₩33,406 | +0.12% | 3.2천 |
|---|
| 2026.08.24 | ₩33,274 | ₩33,371 | ₩33,264 | ₩33,331 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩33,344 | ₩33,344 | ₩33,278 | ₩33,304 | -0.12% | 7.6천 |
|---|
| 2026.08.20 | ₩33,257 | ₩33,304 | ₩33,224 | ₩33,264 | +0.02% | 4.4천 |
|---|
| 2026.08.19 | ₩33,318 | ₩33,398 | ₩33,304 | ₩33,338 | +0.06% | 1.5만 |
|---|
| 2026.08.18 | ₩33,237 | ₩33,278 | ₩33,197 | ₩33,237 | 0.00% | 4.9천 |
|---|
| 2026.08.17 | ₩33,278 | ₩33,358 | ₩33,278 | ₩33,291 | +0.04% | 9.5천 |
|---|
| 2026.08.14 | ₩33,404 | ₩33,404 | ₩33,291 | ₩33,331 | -0.22% | 8천 |
|---|
| 2026.08.13 | ₩33,378 | ₩33,398 | ₩33,318 | ₩33,358 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩33,278 | ₩33,331 | ₩33,251 | ₩33,291 | +0.04% | 6.2천 |
|---|
| 2026.08.11 | ₩33,331 | ₩33,331 | ₩33,211 | ₩33,244 | -0.26% | 7천 |
|---|
| 2026.08.10 | ₩33,304 | ₩33,304 | ₩33,211 | ₩33,217 | -0.26% | 7.8천 |
|---|
| 2026.08.07 | ₩33,284 | ₩33,318 | ₩33,244 | ₩33,271 | -0.04% | 7.3천 |
|---|
| 2026.08.06 | ₩33,224 | ₩33,251 | ₩33,171 | ₩33,211 | -0.04% | 3.1천 |
|---|
| 2026.08.05 | ₩33,197 | ₩33,264 | ₩33,195 | ₩33,228 | +0.09% | 7.1천 |
|---|
| 2026.08.04 | ₩33,231 | ₩33,304 | ₩33,224 | ₩33,264 | +0.10% | 8.9천 |
|---|
| 2026.08.03 | ₩33,157 | ₩33,157 | ₩33,077 | ₩33,132 | -0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩32,984 | ₩33,064 | ₩32,944 | ₩33,018 | +0.11% | 119.3만 |
|---|
| 2026.07.30 | ₩32,957 | ₩33,009 | ₩32,957 | ₩32,990 | +0.10% | 2.8천 |
|---|
| 2026.07.29 | ₩32,797 | ₩32,937 | ₩32,770 | ₩32,770 | -0.08% | 2.8천 |
|---|
| 2026.07.28 | ₩32,903 | ₩32,957 | ₩32,890 | ₩32,924 | +0.06% | 2.5천 |
|---|
| 2026.07.27 | ₩32,843 | ₩32,863 | ₩32,810 | ₩32,863 | +0.06% | 2.3천 |
|---|
| 2026.07.24 | ₩33,050 | ₩33,184 | ₩33,050 | ₩33,096 | +0.14% | 3.8천 |
|---|
| 2026.07.23 | ₩33,171 | ₩33,171 | ₩33,024 | ₩33,089 | -0.25% | 5.2천 |
|---|
| 2026.07.22 | ₩33,318 | ₩33,344 | ₩33,224 | ₩33,224 | -0.28% | 3.2만 |
|---|
| 2026.07.21 | ₩33,291 | ₩33,371 | ₩33,291 | ₩33,338 | +0.14% | 2.8천 |
|---|
| 2026.07.20 | ₩33,371 | ₩33,398 | ₩33,343 | ₩33,343 | -0.08% | 3.6천 |
|---|
| 2026.07.17 | ₩33,378 | ₩33,398 | ₩33,354 | ₩33,354 | -0.07% | 3.4천 |
|---|
| 2026.07.16 | ₩33,418 | ₩33,424 | ₩33,384 | ₩33,398 | -0.06% | 4.9천 |
|---|
| 2026.07.15 | ₩33,418 | ₩33,418 | ₩33,384 | ₩33,418 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩33,338 | ₩33,371 | ₩33,338 | ₩33,346 | +0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩33,338 | ₩33,338 | ₩33,237 | ₩33,278 | -0.18% | 5.9천 |
|---|
| 2026.07.10 | ₩33,331 | ₩33,410 | ₩33,331 | ₩33,371 | +0.12% | 3.4천 |
|---|
| 2026.07.09 | ₩33,344 | ₩33,411 | ₩33,344 | ₩33,384 | +0.12% | 7.8천 |
|---|
| 2026.07.08 | ₩33,318 | ₩33,331 | ₩33,237 | ₩33,304 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩33,362 | ₩33,411 | ₩33,331 | ₩33,358 | -0.01% | 3.4천 |
|---|
| 2026.07.06 | ₩33,371 | ₩33,424 | ₩33,344 | ₩33,404 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩33,398 | ₩33,398 | ₩33,304 | ₩33,338 | -0.18% | 2.3천 |
|---|
| 2026.07.01 | ₩33,264 | ₩33,304 | ₩33,223 | ₩33,304 | +0.12% | 4.4천 |
|---|
| 2026.06.30 | ₩33,264 | ₩33,304 | ₩33,251 | ₩33,265 | +0.00% | 4천 |
|---|
| 2026.06.29 | ₩33,211 | ₩33,244 | ₩33,211 | ₩33,244 | +0.10% | 2.8천 |
|---|
| 2026.06.26 | ₩33,438 | ₩33,518 | ₩33,438 | ₩33,465 | +0.08% | 3.3천 |
|---|
| 2026.06.25 | ₩33,491 | ₩33,491 | ₩33,411 | ₩33,438 | -0.16% | 2.8천 |
|---|
| 2026.06.24 | ₩33,491 | ₩33,511 | ₩33,438 | ₩33,438 | -0.16% | 2.5천 |
|---|
| 2026.06.23 | ₩33,491 | ₩33,498 | ₩33,438 | ₩33,465 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩33,571 | ₩33,571 | ₩33,465 | ₩33,511 | -0.18% | 4.4천 |
|---|
| 2026.06.18 | ₩33,545 | ₩33,571 | ₩33,519 | ₩33,541 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩33,585 | ₩33,585 | ₩33,414 | ₩33,414 | -0.51% | 1.6천 |
|---|
| 2026.06.16 | ₩33,625 | ₩33,625 | ₩33,545 | ₩33,571 | -0.16% | 5.5천 |
|---|
| 2026.06.15 | ₩33,611 | ₩33,611 | ₩33,578 | ₩33,578 | -0.10% | 1.4천 |
|---|
| 2026.06.12 | ₩33,466 | ₩33,505 | ₩33,418 | ₩33,470 | +0.01% | 4.3천 |
|---|
| 2026.06.11 | ₩33,304 | ₩33,445 | ₩33,224 | ₩33,445 | +0.42% | 3.4천 |
|---|
| 2026.06.10 | ₩33,291 | ₩33,291 | ₩33,184 | ₩33,184 | -0.32% | 4.7천 |
|---|
| 2026.06.09 | ₩33,384 | ₩33,384 | ₩33,197 | ₩33,284 | -0.30% | 4.4천 |
|---|
| 2026.06.08 | ₩33,278 | ₩33,331 | ₩33,251 | ₩33,264 | -0.04% | 3.2천 |
|---|
| 2026.06.05 | ₩33,318 | ₩33,318 | ₩33,184 | ₩33,208 | -0.33% | 3.5천 |
|---|
| 2026.06.04 | ₩33,438 | ₩33,438 | ₩33,371 | ₩33,411 | -0.08% | 2.4천 |
|---|
| 2026.06.03 | ₩33,384 | ₩33,384 | ₩33,328 | ₩33,344 | -0.12% | 2.6천 |
|---|
| 2026.06.02 | ₩33,451 | ₩33,465 | ₩33,424 | ₩33,435 | -0.05% | 2.6천 |
|---|
| 2026.06.01 | ₩33,384 | ₩33,451 | ₩33,344 | ₩33,411 | +0.08% | 2.3천 |
|---|
| 2026.05.29 | ₩33,438 | ₩33,478 | ₩33,424 | ₩33,458 | +0.06% | 36.9만 |
|---|
| 2026.05.28 | ₩33,398 | ₩33,414 | ₩33,371 | ₩33,398 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩33,665 | ₩33,665 | ₩33,598 | ₩33,611 | -0.16% | 1.6천 |
|---|
| 2026.05.26 | ₩33,638 | ₩33,638 | ₩33,558 | ₩33,591 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩33,478 | ₩33,545 | ₩33,478 | ₩33,510 | +0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩33,358 | ₩33,505 | ₩33,358 | ₩33,467 | +0.33% | 2.2천 |
|---|
| 2026.05.20 | ₩33,304 | ₩33,424 | ₩33,304 | ₩33,411 | +0.32% | 9.9만 |
|---|
| 2026.05.19 | ₩33,224 | ₩33,264 | ₩33,184 | ₩33,204 | -0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,331 | ₩33,331 | ₩33,244 | ₩33,279 | -0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩33,331 | ₩33,331 | ₩33,304 | ₩33,304 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩33,491 | ₩33,505 | ₩33,438 | ₩33,458 | -0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩33,384 | ₩33,478 | ₩33,384 | ₩33,431 | +0.14% | 4.4천 |
|---|
| 2026.05.12 | ₩33,411 | ₩33,451 | ₩33,358 | ₩33,411 | 0.00% | 3.1천 |
|---|
| 2026.05.11 | ₩33,525 | ₩33,545 | ₩33,461 | ₩33,461 | -0.19% | 3.7천 |
|---|
| 2026.05.08 | ₩33,478 | ₩33,558 | ₩33,478 | ₩33,531 | +0.16% | 1.7천 |
|---|
| 2026.05.07 | ₩33,585 | ₩33,585 | ₩33,438 | ₩33,462 | -0.37% | 2.8천 |
|---|
| 2026.05.06 | ₩33,571 | ₩33,611 | ₩33,565 | ₩33,578 | +0.02% | 2천 |
|---|
| 2026.05.05 | ₩33,518 | ₩33,518 | ₩33,463 | ₩33,463 | -0.16% | 2.6천 |
|---|
| 2026.05.04 | ₩33,531 | ₩33,531 | ₩33,362 | ₩33,418 | -0.34% | 2천 |
|---|
| 2026.05.01 | ₩33,539 | ₩33,571 | ₩33,479 | ₩33,511 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩33,451 | ₩33,465 | ₩33,438 | ₩33,465 | +0.04% | 1.4천 |
|---|
| 2026.04.29 | ₩33,391 | ₩33,391 | ₩33,338 | ₩33,338 | -0.16% | 800 |
|---|
| 2026.04.28 | ₩33,458 | ₩33,465 | ₩33,398 | ₩33,458 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩33,465 | ₩33,518 | ₩33,465 | ₩33,505 | +0.12% | 3.4천 |
|---|
| 2026.04.24 | ₩34,345 | ₩34,426 | ₩34,306 | ₩34,393 | +0.14% | 5.3천 |
|---|
| 2026.04.23 | ₩34,400 | ₩34,400 | ₩34,199 | ₩34,360 | -0.12% | 5.8천 |
|---|
| 2026.04.22 | ₩34,346 | ₩34,366 | ₩34,342 | ₩34,366 | +0.06% | 1천 |
|---|
| 2026.04.21 | ₩34,393 | ₩34,393 | ₩34,286 | ₩34,286 | -0.31% | 3천 |
|---|
| 2026.04.20 | ₩34,400 | ₩34,413 | ₩34,346 | ₩34,393 | -0.02% | 3.9천 |
|---|
| 2026.04.17 | ₩34,453 | ₩34,453 | ₩34,386 | ₩34,406 | -0.14% | 3.8천 |
|---|
| 2026.04.16 | ₩34,253 | ₩34,273 | ₩34,246 | ₩34,259 | +0.02% | 2.7천 |
|---|
| 2026.04.15 | ₩34,346 | ₩34,346 | ₩34,253 | ₩34,306 | -0.12% | 1.9천 |
|---|
| 2026.04.14 | ₩34,293 | ₩34,360 | ₩34,293 | ₩34,313 | +0.06% | 2.3천 |
|---|
| 2026.04.13 | ₩34,146 | ₩34,213 | ₩34,146 | ₩34,206 | +0.18% | 1.8천 |
|---|
| 2026.04.10 | ₩34,146 | ₩34,146 | ₩34,119 | ₩34,119 | -0.08% | 1.6천 |
|---|
| 2026.04.09 | ₩34,126 | ₩34,239 | ₩34,126 | ₩34,213 | +0.25% | 1.9천 |
|---|
| 2026.04.08 | ₩34,213 | ₩34,213 | ₩34,138 | ₩34,155 | -0.17% | 2.4천 |
|---|
| 2026.04.07 | ₩33,825 | ₩33,884 | ₩33,758 | ₩33,884 | +0.17% | 1.8천 |
|---|
| 2026.04.06 | ₩33,880 | ₩33,919 | ₩33,841 | ₩33,912 | +0.09% | 3천 |
|---|
| 2026.04.02 | ₩33,772 | ₩33,799 | ₩33,718 | ₩33,799 | +0.08% | 3.9천 |
|---|
| 2026.04.01 | ₩33,758 | ₩33,785 | ₩33,705 | ₩33,752 | -0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩33,398 | ₩33,637 | ₩33,371 | ₩33,637 | +0.72% | 3.7천 |
|---|
| 2026.03.30 | ₩33,211 | ₩33,264 | ₩33,104 | ₩33,140 | -0.21% | 3.2천 |
|---|
| 2026.03.27 | ₩33,131 | ₩33,184 | ₩33,081 | ₩33,081 | -0.15% | 2천 |
|---|
| 2026.03.26 | ₩33,451 | ₩33,451 | ₩33,237 | ₩33,252 | -0.60% | 2.6천 |
|---|
| 2026.03.25 | ₩33,665 | ₩33,665 | ₩33,578 | ₩33,578 | -0.26% | 2.1천 |
|---|
| 2026.03.24 | ₩33,438 | ₩33,518 | ₩33,424 | ₩33,424 | -0.04% | 1.6천 |
|---|
| 2026.03.23 | ₩33,678 | ₩33,678 | ₩33,506 | ₩33,565 | -0.34% | 1.7천 |
|---|
| 2026.03.20 | ₩33,404 | ₩33,438 | ₩33,291 | ₩33,291 | -0.34% | 1.1천 |
|---|
| 2026.03.19 | ₩33,465 | ₩33,705 | ₩33,438 | ₩33,661 | +0.59% | 1.8천 |
|---|
| 2026.03.18 | ₩33,733 | ₩33,785 | ₩33,624 | ₩33,624 | -0.32% | 1.5천 |
|---|
| 2026.03.17 | ₩33,892 | ₩33,892 | ₩33,825 | ₩33,885 | -0.02% | 2.8천 |
|---|
| 2026.03.16 | ₩33,772 | ₩33,772 | ₩33,652 | ₩33,717 | -0.16% | 2.5천 |
|---|
| 2026.03.13 | ₩33,511 | ₩33,511 | ₩33,458 | ₩33,458 | -0.16% | 3.1천 |
|---|
| 2026.03.12 | ₩33,705 | ₩33,705 | ₩33,591 | ₩33,591 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩33,912 | ₩33,932 | ₩33,812 | ₩33,865 | -0.14% | 2천 |
|---|
| 2026.03.10 | ₩34,066 | ₩34,092 | ₩33,948 | ₩33,948 | -0.35% | 2.8천 |
|---|
| 2026.03.09 | ₩33,705 | ₩33,975 | ₩33,665 | ₩33,967 | +0.78% | 3천 |
|---|
| 2026.03.06 | ₩33,839 | ₩33,872 | ₩33,758 | ₩33,758 | -0.24% | 2.9천 |
|---|
| 2026.03.05 | ₩34,039 | ₩34,039 | ₩33,971 | ₩33,971 | -0.20% | 1.7천 |
|---|
| 2026.03.04 | ₩34,146 | ₩34,173 | ₩34,092 | ₩34,132 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,905 | ₩34,066 | ₩33,832 | ₩33,975 | +0.20% | 5.6천 |
|---|
| 2026.03.02 | ₩34,012 | ₩34,153 | ₩33,986 | ₩34,131 | +0.35% | 3.1천 |
|---|
| 2026.02.27 | ₩34,173 | ₩34,173 | ₩34,106 | ₩34,119 | -0.16% | 2.5천 |
|---|
| 2026.02.26 | ₩34,333 | ₩34,380 | ₩34,266 | ₩34,380 | +0.14% | 2.2천 |
|---|
| 2026.02.25 | ₩34,366 | ₩34,400 | ₩34,333 | ₩34,393 | +0.08% | 4.4천 |
|---|
| 2026.02.24 | ₩34,306 | ₩34,333 | ₩34,266 | ₩34,333 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩34,333 | ₩34,333 | ₩34,266 | ₩34,306 | -0.08% | 1.2천 |
|---|
| 2026.02.20 | ₩34,373 | ₩34,393 | ₩34,333 | ₩34,393 | +0.06% | 1.4천 |
|---|
| 2026.02.19 | ₩34,320 | ₩34,360 | ₩34,279 | ₩34,334 | +0.04% | 2.3천 |
|---|
| 2026.02.18 | ₩34,366 | ₩34,413 | ₩34,333 | ₩34,346 | -0.06% | 1.9천 |
|---|
| 2026.02.17 | ₩34,286 | ₩34,306 | ₩34,253 | ₩34,306 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,360 | ₩34,360 | ₩34,301 | ₩34,301 | -0.17% | 1.4천 |
|---|
| 2026.02.12 | ₩34,349 | ₩34,373 | ₩34,279 | ₩34,286 | -0.18% | 3.8천 |
|---|
| 2026.02.11 | ₩34,239 | ₩34,346 | ₩34,239 | ₩34,313 | +0.21% | 2.6천 |
|---|
| 2026.02.10 | ₩34,426 | ₩34,426 | ₩34,320 | ₩34,320 | -0.31% | 2.6천 |
|---|
| 2026.02.09 | ₩34,373 | ₩34,373 | ₩34,333 | ₩34,333 | -0.12% | 800 |
|---|
| 2026.02.06 | ₩34,226 | ₩34,293 | ₩34,186 | ₩34,279 | +0.16% | 1.9천 |
|---|
| 2026.02.05 | ₩34,112 | ₩34,126 | ₩34,079 | ₩34,126 | +0.04% | 2.8천 |
|---|
| 2026.02.04 | ₩34,159 | ₩34,193 | ₩34,119 | ₩34,175 | +0.05% | 4.8천 |
|---|
| 2026.02.03 | ₩34,226 | ₩34,239 | ₩34,199 | ₩34,199 | -0.08% | 2.4천 |
|---|
| 2026.02.02 | ₩34,293 | ₩34,320 | ₩34,259 | ₩34,273 | -0.06% | 2.3천 |
|---|
| 2026.01.30 | ₩34,213 | ₩34,213 | ₩34,173 | ₩34,213 | 0.00% | 3.3천 |
|---|
| 2026.01.29 | ₩34,162 | ₩34,226 | ₩34,139 | ₩34,193 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩34,266 | ₩34,293 | ₩34,219 | ₩34,219 | -0.14% | 2.1천 |
|---|
| 2026.01.27 | ₩34,266 | ₩34,293 | ₩34,239 | ₩34,266 | 0.00% | 3.4천 |
|---|
| 2026.01.26 | ₩34,266 | ₩34,306 | ₩34,226 | ₩34,253 | -0.04% | 3.1천 |
|---|
| 2026.01.23 | ₩34,279 | ₩34,279 | ₩34,206 | ₩34,213 | -0.19% | 1.3천 |
|---|
| 2026.01.22 | ₩34,213 | ₩34,279 | ₩34,213 | ₩34,239 | +0.08% | 1.5천 |
|---|
| 2026.01.21 | ₩34,213 | ₩34,213 | ₩34,122 | ₩34,213 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩34,092 | ₩34,106 | ₩34,039 | ₩34,059 | -0.10% | 4천 |
|---|
| 2026.01.16 | ₩34,173 | ₩34,186 | ₩34,146 | ₩34,166 | -0.02% | 2.7천 |
|---|
| 2026.01.15 | ₩34,159 | ₩34,173 | ₩34,139 | ₩34,139 | -0.06% | 3.5천 |
|---|
| 2026.01.14 | ₩34,146 | ₩34,146 | ₩34,079 | ₩34,132 | -0.04% | 1.2천 |
|---|
| 2026.01.13 | ₩34,079 | ₩34,173 | ₩34,079 | ₩34,132 | +0.16% | 4.5천 |
|---|
| 2026.01.12 | ₩34,052 | ₩34,119 | ₩34,052 | ₩34,119 | +0.20% | 2.5천 |
|---|
| 2026.01.09 | ₩34,146 | ₩34,146 | ₩34,079 | ₩34,114 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩34,012 | ₩34,092 | ₩34,012 | ₩34,059 | +0.14% | 1.9천 |
|---|
| 2026.01.07 | ₩34,072 | ₩34,119 | ₩34,066 | ₩34,066 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩34,064 | ₩34,079 | ₩34,026 | ₩34,066 | +0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩34,012 | ₩34,039 | ₩33,960 | ₩34,019 | +0.02% | 1.8천 |
|---|
| 2026.01.02 | ₩33,892 | ₩33,932 | ₩33,852 | ₩33,905 | +0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩33,932 | ₩33,932 | ₩33,892 | ₩33,892 | -0.12% | 1.6천 |
|---|
| 2025.12.30 | ₩33,949 | ₩33,952 | ₩33,905 | ₩33,951 | +0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,892 | ₩33,925 | ₩33,892 | ₩33,925 | +0.10% | 1천 |
|---|
| 2025.12.26 | ₩33,945 | ₩33,986 | ₩33,919 | ₩33,919 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,887 | ₩33,945 | ₩33,841 | ₩33,912 | +0.07% | 4.5천 |
|---|
| 2025.12.23 | ₩34,820 | ₩34,854 | ₩34,800 | ₩34,841 | +0.06% | 3.4천 |
|---|
| 2025.12.22 | ₩34,775 | ₩34,802 | ₩34,747 | ₩34,802 | +0.08% | 3.1천 |
|---|
| 2025.12.19 | ₩34,774 | ₩34,820 | ₩34,760 | ₩34,800 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩34,794 | ₩34,827 | ₩34,760 | ₩34,780 | -0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩34,627 | ₩34,694 | ₩34,627 | ₩34,667 | +0.12% | 2.3천 |
|---|
| 2025.12.16 | ₩34,694 | ₩34,734 | ₩34,667 | ₩34,727 | +0.10% | 2.9천 |
|---|
| 2025.12.15 | ₩34,627 | ₩34,716 | ₩34,627 | ₩34,714 | +0.25% | 1.9천 |
|---|
| 2025.12.12 | ₩34,692 | ₩34,747 | ₩34,680 | ₩34,700 | +0.02% | 2.8천 |
|---|
| 2025.12.11 | ₩34,774 | ₩34,787 | ₩34,748 | ₩34,767 | -0.02% | 3천 |
|---|
| 2025.12.10 | ₩34,628 | ₩34,774 | ₩34,627 | ₩34,774 | +0.42% | 2.3천 |
|---|
| 2025.12.09 | ₩34,671 | ₩34,680 | ₩34,613 | ₩34,640 | -0.09% | 16.3만 |
|---|
| 2025.12.08 | ₩34,690 | ₩34,690 | ₩34,627 | ₩34,660 | -0.08% | 1.5천 |
|---|
| 2025.12.05 | ₩34,756 | ₩34,756 | ₩34,694 | ₩34,739 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩34,698 | ₩34,747 | ₩34,654 | ₩34,727 | +0.08% | 4.4천 |
|---|
| 2025.12.03 | ₩34,714 | ₩34,754 | ₩34,680 | ₩34,731 | +0.05% | 1.7천 |
|---|
| 2025.12.02 | ₩34,639 | ₩34,694 | ₩34,573 | ₩34,647 | +0.02% | 1.4천 |
|---|
| 2025.12.01 | ₩34,573 | ₩34,607 | ₩34,573 | ₩34,607 | +0.10% | 1.3천 |
|---|
| 2025.11.28 | ₩34,692 | ₩34,734 | ₩34,667 | ₩34,667 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩34,575 | ₩34,667 | ₩34,575 | ₩34,647 | +0.21% | 1.5천 |
|---|
| 2025.11.25 | ₩34,547 | ₩34,580 | ₩34,507 | ₩34,580 | +0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩34,306 | ₩34,349 | ₩34,279 | ₩34,349 | +0.12% | 2.6천 |
|---|
| 2025.11.21 | ₩33,905 | ₩34,106 | ₩33,905 | ₩34,007 | +0.30% | 1.3천 |
|---|
| 2025.11.20 | ₩34,266 | ₩34,266 | ₩33,835 | ₩33,835 | -1.26% | 2.9천 |
|---|
| 2025.11.19 | ₩33,945 | ₩34,092 | ₩33,939 | ₩33,998 | +0.15% | 3.2천 |
|---|
| 2025.11.18 | ₩33,857 | ₩33,980 | ₩33,857 | ₩33,956 | +0.29% | 1.6천 |
|---|
| 2025.11.17 | ₩34,099 | ₩34,186 | ₩33,979 | ₩33,986 | -0.33% | 2.2천 |
|---|
| 2025.11.14 | ₩34,106 | ₩34,199 | ₩34,106 | ₩34,149 | +0.13% | 3.4천 |
|---|
| 2025.11.13 | ₩34,253 | ₩34,253 | ₩34,112 | ₩34,112 | -0.41% | 2.3천 |
|---|
| 2025.11.12 | ₩34,426 | ₩34,426 | ₩34,333 | ₩34,380 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩34,360 | ₩34,426 | ₩34,360 | ₩34,426 | +0.19% | 5.4천 |
|---|
| 2025.11.10 | ₩34,299 | ₩34,400 | ₩34,299 | ₩34,400 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩34,026 | ₩34,119 | ₩34,006 | ₩34,119 | +0.27% | 1.5천 |
|---|
| 2025.11.06 | ₩34,146 | ₩34,146 | ₩34,066 | ₩34,145 | -0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩34,206 | ₩34,239 | ₩34,186 | ₩34,221 | +0.04% | 1.9천 |
|---|
| 2025.11.04 | ₩34,178 | ₩34,178 | ₩34,119 | ₩34,139 | -0.11% | 1.5천 |
|---|
| 2025.11.03 | ₩34,293 | ₩34,293 | ₩34,199 | ₩34,210 | -0.24% | 1.7천 |
|---|
| 2025.10.31 | ₩34,341 | ₩34,341 | ₩34,267 | ₩34,303 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩34,333 | ₩34,373 | ₩34,286 | ₩34,286 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩34,480 | ₩34,493 | ₩34,373 | ₩34,373 | -0.31% | 1.5천 |
|---|
| 2025.10.28 | ₩34,441 | ₩34,491 | ₩34,441 | ₩34,487 | +0.13% | 1.5천 |
|---|
| 2025.10.27 | ₩34,456 | ₩34,507 | ₩34,426 | ₩34,500 | +0.13% | 3천 |
|---|
| 2025.10.24 | ₩34,400 | ₩34,413 | ₩34,360 | ₩34,413 | +0.04% | 1.4천 |
|---|
| 2025.10.23 | ₩34,227 | ₩34,333 | ₩34,227 | ₩34,313 | +0.25% | 600 |
|---|
| 2025.10.22 | ₩34,246 | ₩34,253 | ₩34,246 | ₩34,253 | +0.02% | 400 |
|---|
| 2025.10.21 | ₩34,340 | ₩34,386 | ₩34,299 | ₩34,299 | -0.12% | 2.1천 |
|---|
| 2025.10.20 | ₩34,317 | ₩34,320 | ₩34,306 | ₩34,320 | +0.01% | 1.2천 |
|---|
| 2025.10.17 | ₩34,099 | ₩34,218 | ₩34,098 | ₩34,218 | +0.35% | 800 |
|---|
| 2025.10.16 | ₩34,246 | ₩34,246 | ₩33,865 | ₩34,106 | -0.41% | 1.1천 |
|---|
| 2025.10.15 | ₩34,262 | ₩34,273 | ₩34,186 | ₩34,239 | -0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩33,999 | ₩34,654 | ₩33,919 | ₩34,146 | +0.43% | 1.4천 |
|---|
| 2025.10.13 | ₩33,999 | ₩34,079 | ₩33,986 | ₩34,079 | +0.24% | 1.6천 |
|---|
| 2025.10.10 | ₩33,940 | ₩33,940 | ₩33,827 | ₩33,827 | -0.33% | 700 |
|---|