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 | ₩32,236 | ₩32,316 | ₩32,236 | ₩32,296 | +0.19% | 1.5만 |
| 2026.10.08 | ₩32,276 | ₩32,276 | ₩32,222 | ₩32,256 | -0.06% | 1.9만 |
| 2026.10.07 | ₩32,182 | ₩32,288 | ₩32,162 | ₩32,256 | +0.23% | 1.1만 |
| 2026.10.06 | ₩32,269 | ₩32,342 | ₩32,262 | ₩32,342 | +0.23% | 16만 |
| 2026.10.05 | ₩32,142 | ₩32,423 | ₩32,062 | ₩32,177 | +0.11% | 17.2만 |
| 2026.10.02 | ₩32,276 | ₩32,285 | ₩32,098 | ₩32,098 | -0.55% | 7천 |
| 2026.10.01 | ₩31,862 | ₩32,116 | ₩31,862 | ₩32,075 | +0.67% | 7.7천 |
| 2026.09.30 | ₩32,222 | ₩32,222 | ₩32,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,062 |
| -0.50% |
| 9.3천 |
| 2026.09.29 | ₩32,189 | ₩32,189 | ₩32,096 | ₩32,129 | -0.19% | 4.9천 |
|---|
| 2026.09.28 | ₩32,253 | ₩32,276 | ₩32,196 | ₩32,222 | -0.10% | 1만 |
|---|
| 2026.09.25 | ₩32,296 | ₩32,369 | ₩32,278 | ₩32,342 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩32,703 | ₩32,703 | ₩32,556 | ₩32,616 | -0.27% | 1.6만 |
|---|
| 2026.09.23 | ₩32,810 | ₩32,810 | ₩32,676 | ₩32,702 | -0.33% | 8.7천 |
|---|
| 2026.09.22 | ₩32,983 | ₩32,983 | ₩32,903 | ₩32,970 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩32,970 | ₩32,997 | ₩32,936 | ₩32,963 | -0.02% | 5.8천 |
|---|
| 2026.09.18 | ₩32,836 | ₩32,890 | ₩32,810 | ₩32,870 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩32,930 | ₩32,943 | ₩32,883 | ₩32,916 | -0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩32,816 | ₩32,895 | ₩32,730 | ₩32,743 | -0.22% | 7.2천 |
|---|
| 2026.09.15 | ₩32,770 | ₩32,783 | ₩32,716 | ₩32,750 | -0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩32,796 | ₩32,876 | ₩32,783 | ₩32,815 | +0.06% | 5.3천 |
|---|
| 2026.09.11 | ₩32,970 | ₩32,970 | ₩32,863 | ₩32,863 | -0.32% | 5.5천 |
|---|
| 2026.09.10 | ₩32,850 | ₩32,903 | ₩32,810 | ₩32,810 | -0.12% | 6.3천 |
|---|
| 2026.09.09 | ₩33,050 | ₩33,063 | ₩32,990 | ₩32,990 | -0.18% | 5.1천 |
|---|
| 2026.09.08 | ₩33,130 | ₩33,130 | ₩33,077 | ₩33,103 | -0.08% | 7.4천 |
|---|
| 2026.09.04 | ₩33,117 | ₩33,117 | ₩33,090 | ₩33,097 | -0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩33,117 | ₩33,170 | ₩33,110 | ₩33,130 | +0.04% | 9.1천 |
|---|
| 2026.09.02 | ₩33,050 | ₩33,130 | ₩33,050 | ₩33,077 | +0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,090 | ₩33,130 | ₩33,037 | ₩33,037 | -0.16% | 2.9만 |
|---|
| 2026.08.31 | ₩33,063 | ₩33,157 | ₩33,063 | ₩33,150 | +0.26% | 8.3천 |
|---|
| 2026.08.28 | ₩33,130 | ₩33,197 | ₩33,090 | ₩33,110 | -0.06% | 8.9천 |
|---|
| 2026.08.27 | ₩33,143 | ₩33,237 | ₩33,143 | ₩33,170 | +0.08% | 7.9천 |
|---|
| 2026.08.26 | ₩33,237 | ₩33,237 | ₩33,103 | ₩33,157 | -0.24% | 5.2만 |
|---|
| 2026.08.25 | ₩33,338 | ₩33,410 | ₩33,338 | ₩33,378 | +0.12% | 3.2천 |
|---|
| 2026.08.24 | ₩33,246 | ₩33,344 | ₩33,237 | ₩33,304 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩33,317 | ₩33,317 | ₩33,250 | ₩33,277 | -0.12% | 7.6천 |
|---|
| 2026.08.20 | ₩33,230 | ₩33,277 | ₩33,197 | ₩33,237 | +0.02% | 4.4천 |
|---|
| 2026.08.19 | ₩33,290 | ₩33,370 | ₩33,277 | ₩33,310 | +0.06% | 1.5만 |
|---|
| 2026.08.18 | ₩33,210 | ₩33,250 | ₩33,170 | ₩33,210 | 0.00% | 4.9천 |
|---|
| 2026.08.17 | ₩33,250 | ₩33,330 | ₩33,250 | ₩33,263 | +0.04% | 9.5천 |
|---|
| 2026.08.14 | ₩33,377 | ₩33,377 | ₩33,263 | ₩33,304 | -0.22% | 8천 |
|---|
| 2026.08.13 | ₩33,350 | ₩33,370 | ₩33,290 | ₩33,330 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩33,250 | ₩33,304 | ₩33,223 | ₩33,263 | +0.04% | 6.2천 |
|---|
| 2026.08.11 | ₩33,304 | ₩33,304 | ₩33,183 | ₩33,217 | -0.26% | 7천 |
|---|
| 2026.08.10 | ₩33,277 | ₩33,277 | ₩33,183 | ₩33,190 | -0.26% | 7.8천 |
|---|
| 2026.08.07 | ₩33,257 | ₩33,290 | ₩33,217 | ₩33,243 | -0.04% | 7.3천 |
|---|
| 2026.08.06 | ₩33,197 | ₩33,223 | ₩33,143 | ₩33,183 | -0.04% | 3.1천 |
|---|
| 2026.08.05 | ₩33,170 | ₩33,237 | ₩33,167 | ₩33,201 | +0.09% | 7.1천 |
|---|
| 2026.08.04 | ₩33,203 | ₩33,277 | ₩33,197 | ₩33,237 | +0.10% | 8.9천 |
|---|
| 2026.08.03 | ₩33,130 | ₩33,130 | ₩33,050 | ₩33,105 | -0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩32,956 | ₩33,037 | ₩32,916 | ₩32,991 | +0.11% | 119.3만 |
|---|
| 2026.07.30 | ₩32,930 | ₩32,982 | ₩32,930 | ₩32,963 | +0.10% | 2.8천 |
|---|
| 2026.07.29 | ₩32,770 | ₩32,910 | ₩32,743 | ₩32,743 | -0.08% | 2.8천 |
|---|
| 2026.07.28 | ₩32,876 | ₩32,930 | ₩32,863 | ₩32,896 | +0.06% | 2.5천 |
|---|
| 2026.07.27 | ₩32,816 | ₩32,836 | ₩32,783 | ₩32,836 | +0.06% | 2.3천 |
|---|
| 2026.07.24 | ₩33,023 | ₩33,157 | ₩33,023 | ₩33,069 | +0.14% | 3.8천 |
|---|
| 2026.07.23 | ₩33,143 | ₩33,143 | ₩32,997 | ₩33,062 | -0.25% | 5.2천 |
|---|
| 2026.07.22 | ₩33,290 | ₩33,317 | ₩33,197 | ₩33,197 | -0.28% | 3.2만 |
|---|
| 2026.07.21 | ₩33,263 | ₩33,344 | ₩33,263 | ₩33,310 | +0.14% | 2.8천 |
|---|
| 2026.07.20 | ₩33,344 | ₩33,370 | ₩33,316 | ₩33,316 | -0.08% | 3.6천 |
|---|
| 2026.07.17 | ₩33,350 | ₩33,370 | ₩33,326 | ₩33,326 | -0.07% | 3.4천 |
|---|
| 2026.07.16 | ₩33,390 | ₩33,397 | ₩33,357 | ₩33,370 | -0.06% | 4.9천 |
|---|
| 2026.07.15 | ₩33,390 | ₩33,390 | ₩33,357 | ₩33,390 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩33,310 | ₩33,344 | ₩33,310 | ₩33,318 | +0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩33,310 | ₩33,310 | ₩33,210 | ₩33,250 | -0.18% | 5.9천 |
|---|
| 2026.07.10 | ₩33,304 | ₩33,382 | ₩33,304 | ₩33,344 | +0.12% | 3.4천 |
|---|
| 2026.07.09 | ₩33,317 | ₩33,384 | ₩33,317 | ₩33,357 | +0.12% | 7.8천 |
|---|
| 2026.07.08 | ₩33,290 | ₩33,304 | ₩33,210 | ₩33,277 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩33,334 | ₩33,384 | ₩33,304 | ₩33,330 | -0.01% | 3.4천 |
|---|
| 2026.07.06 | ₩33,344 | ₩33,397 | ₩33,317 | ₩33,377 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩33,370 | ₩33,370 | ₩33,277 | ₩33,310 | -0.18% | 2.3천 |
|---|
| 2026.07.01 | ₩33,237 | ₩33,277 | ₩33,195 | ₩33,277 | +0.12% | 4.4천 |
|---|
| 2026.06.30 | ₩33,237 | ₩33,277 | ₩33,223 | ₩33,238 | +0.00% | 4천 |
|---|
| 2026.06.29 | ₩33,183 | ₩33,217 | ₩33,183 | ₩33,217 | +0.10% | 2.8천 |
|---|
| 2026.06.26 | ₩33,410 | ₩33,490 | ₩33,410 | ₩33,437 | +0.08% | 3.3천 |
|---|
| 2026.06.25 | ₩33,464 | ₩33,464 | ₩33,384 | ₩33,410 | -0.16% | 2.8천 |
|---|
| 2026.06.24 | ₩33,464 | ₩33,484 | ₩33,410 | ₩33,410 | -0.16% | 2.5천 |
|---|
| 2026.06.23 | ₩33,464 | ₩33,470 | ₩33,410 | ₩33,437 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩33,544 | ₩33,544 | ₩33,437 | ₩33,484 | -0.18% | 4.4천 |
|---|
| 2026.06.18 | ₩33,517 | ₩33,544 | ₩33,492 | ₩33,513 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩33,557 | ₩33,557 | ₩33,386 | ₩33,386 | -0.51% | 1.6천 |
|---|
| 2026.06.16 | ₩33,597 | ₩33,597 | ₩33,517 | ₩33,544 | -0.16% | 5.5천 |
|---|
| 2026.06.15 | ₩33,584 | ₩33,584 | ₩33,550 | ₩33,550 | -0.10% | 1.4천 |
|---|
| 2026.06.12 | ₩33,438 | ₩33,477 | ₩33,390 | ₩33,442 | +0.01% | 4.3천 |
|---|
| 2026.06.11 | ₩33,277 | ₩33,417 | ₩33,197 | ₩33,417 | +0.42% | 3.4천 |
|---|
| 2026.06.10 | ₩33,263 | ₩33,263 | ₩33,157 | ₩33,157 | -0.32% | 4.7천 |
|---|
| 2026.06.09 | ₩33,357 | ₩33,357 | ₩33,170 | ₩33,257 | -0.30% | 4.4천 |
|---|
| 2026.06.08 | ₩33,250 | ₩33,304 | ₩33,223 | ₩33,237 | -0.04% | 3.2천 |
|---|
| 2026.06.05 | ₩33,290 | ₩33,290 | ₩33,157 | ₩33,181 | -0.33% | 3.5천 |
|---|
| 2026.06.04 | ₩33,410 | ₩33,410 | ₩33,344 | ₩33,384 | -0.08% | 2.4천 |
|---|
| 2026.06.03 | ₩33,357 | ₩33,357 | ₩33,301 | ₩33,317 | -0.12% | 2.6천 |
|---|
| 2026.06.02 | ₩33,424 | ₩33,437 | ₩33,397 | ₩33,408 | -0.05% | 2.6천 |
|---|
| 2026.06.01 | ₩33,357 | ₩33,424 | ₩33,317 | ₩33,384 | +0.08% | 2.3천 |
|---|
| 2026.05.29 | ₩33,410 | ₩33,450 | ₩33,397 | ₩33,430 | +0.06% | 36.9만 |
|---|
| 2026.05.28 | ₩33,370 | ₩33,386 | ₩33,344 | ₩33,370 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩33,637 | ₩33,637 | ₩33,570 | ₩33,584 | -0.16% | 1.6천 |
|---|
| 2026.05.26 | ₩33,611 | ₩33,611 | ₩33,530 | ₩33,564 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩33,450 | ₩33,517 | ₩33,450 | ₩33,482 | +0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩33,330 | ₩33,477 | ₩33,330 | ₩33,440 | +0.33% | 2.2천 |
|---|
| 2026.05.20 | ₩33,277 | ₩33,397 | ₩33,277 | ₩33,384 | +0.32% | 9.9만 |
|---|
| 2026.05.19 | ₩33,197 | ₩33,237 | ₩33,157 | ₩33,177 | -0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,304 | ₩33,304 | ₩33,217 | ₩33,251 | -0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩33,304 | ₩33,304 | ₩33,277 | ₩33,277 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩33,464 | ₩33,477 | ₩33,410 | ₩33,430 | -0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩33,357 | ₩33,450 | ₩33,357 | ₩33,404 | +0.14% | 4.4천 |
|---|
| 2026.05.12 | ₩33,384 | ₩33,424 | ₩33,330 | ₩33,384 | 0.00% | 3.1천 |
|---|
| 2026.05.11 | ₩33,497 | ₩33,517 | ₩33,433 | ₩33,433 | -0.19% | 3.7천 |
|---|
| 2026.05.08 | ₩33,450 | ₩33,530 | ₩33,450 | ₩33,504 | +0.16% | 1.7천 |
|---|
| 2026.05.07 | ₩33,557 | ₩33,557 | ₩33,410 | ₩33,434 | -0.37% | 2.8천 |
|---|
| 2026.05.06 | ₩33,544 | ₩33,584 | ₩33,537 | ₩33,550 | +0.02% | 2천 |
|---|
| 2026.05.05 | ₩33,490 | ₩33,490 | ₩33,436 | ₩33,436 | -0.16% | 2.6천 |
|---|
| 2026.05.04 | ₩33,504 | ₩33,504 | ₩33,334 | ₩33,390 | -0.34% | 2천 |
|---|
| 2026.05.01 | ₩33,512 | ₩33,544 | ₩33,452 | ₩33,484 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩33,424 | ₩33,437 | ₩33,410 | ₩33,437 | +0.04% | 1.4천 |
|---|
| 2026.04.29 | ₩33,364 | ₩33,364 | ₩33,310 | ₩33,310 | -0.16% | 800 |
|---|
| 2026.04.28 | ₩33,430 | ₩33,437 | ₩33,370 | ₩33,430 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩33,437 | ₩33,490 | ₩33,437 | ₩33,477 | +0.12% | 3.4천 |
|---|
| 2026.04.24 | ₩34,317 | ₩34,398 | ₩34,278 | ₩34,365 | +0.14% | 5.3천 |
|---|
| 2026.04.23 | ₩34,371 | ₩34,371 | ₩34,171 | ₩34,331 | -0.12% | 5.8천 |
|---|
| 2026.04.22 | ₩34,318 | ₩34,338 | ₩34,314 | ₩34,338 | +0.06% | 1천 |
|---|
| 2026.04.21 | ₩34,365 | ₩34,365 | ₩34,258 | ₩34,258 | -0.31% | 3천 |
|---|
| 2026.04.20 | ₩34,371 | ₩34,385 | ₩34,318 | ₩34,365 | -0.02% | 3.9천 |
|---|
| 2026.04.17 | ₩34,425 | ₩34,425 | ₩34,358 | ₩34,378 | -0.14% | 3.8천 |
|---|
| 2026.04.16 | ₩34,225 | ₩34,245 | ₩34,218 | ₩34,231 | +0.02% | 2.7천 |
|---|
| 2026.04.15 | ₩34,318 | ₩34,318 | ₩34,225 | ₩34,278 | -0.12% | 1.9천 |
|---|
| 2026.04.14 | ₩34,265 | ₩34,331 | ₩34,265 | ₩34,285 | +0.06% | 2.3천 |
|---|
| 2026.04.13 | ₩34,118 | ₩34,184 | ₩34,118 | ₩34,178 | +0.18% | 1.8천 |
|---|
| 2026.04.10 | ₩34,118 | ₩34,118 | ₩34,091 | ₩34,091 | -0.08% | 1.6천 |
|---|
| 2026.04.09 | ₩34,098 | ₩34,211 | ₩34,098 | ₩34,184 | +0.25% | 1.9천 |
|---|
| 2026.04.08 | ₩34,184 | ₩34,184 | ₩34,110 | ₩34,127 | -0.17% | 2.4천 |
|---|
| 2026.04.07 | ₩33,797 | ₩33,856 | ₩33,731 | ₩33,856 | +0.17% | 1.8천 |
|---|
| 2026.04.06 | ₩33,852 | ₩33,891 | ₩33,813 | ₩33,884 | +0.09% | 3천 |
|---|
| 2026.04.02 | ₩33,744 | ₩33,771 | ₩33,691 | ₩33,771 | +0.08% | 3.9천 |
|---|
| 2026.04.01 | ₩33,731 | ₩33,757 | ₩33,677 | ₩33,724 | -0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩33,370 | ₩33,609 | ₩33,344 | ₩33,609 | +0.72% | 3.7천 |
|---|
| 2026.03.30 | ₩33,183 | ₩33,237 | ₩33,077 | ₩33,113 | -0.21% | 3.2천 |
|---|
| 2026.03.27 | ₩33,103 | ₩33,157 | ₩33,054 | ₩33,054 | -0.15% | 2천 |
|---|
| 2026.03.26 | ₩33,424 | ₩33,424 | ₩33,210 | ₩33,225 | -0.60% | 2.6천 |
|---|
| 2026.03.25 | ₩33,637 | ₩33,637 | ₩33,550 | ₩33,550 | -0.26% | 2.1천 |
|---|
| 2026.03.24 | ₩33,410 | ₩33,490 | ₩33,397 | ₩33,397 | -0.04% | 1.6천 |
|---|
| 2026.03.23 | ₩33,651 | ₩33,651 | ₩33,478 | ₩33,537 | -0.34% | 1.7천 |
|---|
| 2026.03.20 | ₩33,377 | ₩33,410 | ₩33,263 | ₩33,263 | -0.34% | 1.1천 |
|---|
| 2026.03.19 | ₩33,437 | ₩33,677 | ₩33,410 | ₩33,633 | +0.59% | 1.8천 |
|---|
| 2026.03.18 | ₩33,705 | ₩33,757 | ₩33,596 | ₩33,596 | -0.32% | 1.5천 |
|---|
| 2026.03.17 | ₩33,864 | ₩33,864 | ₩33,797 | ₩33,857 | -0.02% | 2.8천 |
|---|
| 2026.03.16 | ₩33,744 | ₩33,744 | ₩33,624 | ₩33,689 | -0.16% | 2.5천 |
|---|
| 2026.03.13 | ₩33,484 | ₩33,484 | ₩33,430 | ₩33,430 | -0.16% | 3.1천 |
|---|
| 2026.03.12 | ₩33,677 | ₩33,677 | ₩33,564 | ₩33,564 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩33,884 | ₩33,904 | ₩33,784 | ₩33,837 | -0.14% | 2천 |
|---|
| 2026.03.10 | ₩34,038 | ₩34,064 | ₩33,920 | ₩33,920 | -0.35% | 2.8천 |
|---|
| 2026.03.09 | ₩33,677 | ₩33,947 | ₩33,637 | ₩33,939 | +0.78% | 3천 |
|---|
| 2026.03.06 | ₩33,811 | ₩33,844 | ₩33,731 | ₩33,731 | -0.24% | 2.9천 |
|---|
| 2026.03.05 | ₩34,011 | ₩34,011 | ₩33,943 | ₩33,943 | -0.20% | 1.7천 |
|---|
| 2026.03.04 | ₩34,118 | ₩34,144 | ₩34,064 | ₩34,104 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,877 | ₩34,038 | ₩33,804 | ₩33,947 | +0.20% | 5.6천 |
|---|
| 2026.03.02 | ₩33,984 | ₩34,124 | ₩33,958 | ₩34,103 | +0.35% | 3.1천 |
|---|
| 2026.02.27 | ₩34,144 | ₩34,144 | ₩34,078 | ₩34,091 | -0.16% | 2.5천 |
|---|
| 2026.02.26 | ₩34,305 | ₩34,351 | ₩34,238 | ₩34,351 | +0.14% | 2.2천 |
|---|
| 2026.02.25 | ₩34,338 | ₩34,371 | ₩34,305 | ₩34,365 | +0.08% | 4.4천 |
|---|
| 2026.02.24 | ₩34,278 | ₩34,305 | ₩34,238 | ₩34,305 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩34,305 | ₩34,305 | ₩34,238 | ₩34,278 | -0.08% | 1.2천 |
|---|
| 2026.02.20 | ₩34,345 | ₩34,365 | ₩34,305 | ₩34,365 | +0.06% | 1.4천 |
|---|
| 2026.02.19 | ₩34,291 | ₩34,331 | ₩34,251 | ₩34,306 | +0.04% | 2.3천 |
|---|
| 2026.02.18 | ₩34,338 | ₩34,385 | ₩34,305 | ₩34,318 | -0.06% | 1.9천 |
|---|
| 2026.02.17 | ₩34,258 | ₩34,278 | ₩34,225 | ₩34,278 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,331 | ₩34,331 | ₩34,273 | ₩34,273 | -0.17% | 1.4천 |
|---|
| 2026.02.12 | ₩34,321 | ₩34,345 | ₩34,251 | ₩34,258 | -0.18% | 3.8천 |
|---|
| 2026.02.11 | ₩34,211 | ₩34,318 | ₩34,211 | ₩34,285 | +0.21% | 2.6천 |
|---|
| 2026.02.10 | ₩34,398 | ₩34,398 | ₩34,291 | ₩34,291 | -0.31% | 2.6천 |
|---|
| 2026.02.09 | ₩34,345 | ₩34,345 | ₩34,305 | ₩34,305 | -0.12% | 800 |
|---|
| 2026.02.06 | ₩34,198 | ₩34,265 | ₩34,158 | ₩34,251 | +0.16% | 1.9천 |
|---|
| 2026.02.05 | ₩34,084 | ₩34,098 | ₩34,051 | ₩34,098 | +0.04% | 2.8천 |
|---|
| 2026.02.04 | ₩34,131 | ₩34,164 | ₩34,091 | ₩34,147 | +0.05% | 4.8천 |
|---|
| 2026.02.03 | ₩34,198 | ₩34,211 | ₩34,171 | ₩34,171 | -0.08% | 2.4천 |
|---|
| 2026.02.02 | ₩34,265 | ₩34,291 | ₩34,231 | ₩34,245 | -0.06% | 2.3천 |
|---|
| 2026.01.30 | ₩34,184 | ₩34,184 | ₩34,144 | ₩34,184 | 0.00% | 3.3천 |
|---|
| 2026.01.29 | ₩34,134 | ₩34,198 | ₩34,111 | ₩34,164 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩34,238 | ₩34,265 | ₩34,191 | ₩34,191 | -0.14% | 2.1천 |
|---|
| 2026.01.27 | ₩34,238 | ₩34,265 | ₩34,211 | ₩34,238 | 0.00% | 3.4천 |
|---|
| 2026.01.26 | ₩34,238 | ₩34,278 | ₩34,198 | ₩34,225 | -0.04% | 3.1천 |
|---|
| 2026.01.23 | ₩34,251 | ₩34,251 | ₩34,178 | ₩34,184 | -0.19% | 1.3천 |
|---|
| 2026.01.22 | ₩34,184 | ₩34,251 | ₩34,184 | ₩34,211 | +0.08% | 1.5천 |
|---|
| 2026.01.21 | ₩34,184 | ₩34,184 | ₩34,094 | ₩34,184 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩34,064 | ₩34,078 | ₩34,011 | ₩34,031 | -0.10% | 4천 |
|---|
| 2026.01.16 | ₩34,144 | ₩34,158 | ₩34,118 | ₩34,138 | -0.02% | 2.7천 |
|---|
| 2026.01.15 | ₩34,131 | ₩34,144 | ₩34,111 | ₩34,111 | -0.06% | 3.5천 |
|---|
| 2026.01.14 | ₩34,118 | ₩34,118 | ₩34,051 | ₩34,104 | -0.04% | 1.2천 |
|---|
| 2026.01.13 | ₩34,051 | ₩34,144 | ₩34,051 | ₩34,104 | +0.16% | 4.5천 |
|---|
| 2026.01.12 | ₩34,024 | ₩34,091 | ₩34,024 | ₩34,091 | +0.20% | 2.5천 |
|---|
| 2026.01.09 | ₩34,118 | ₩34,118 | ₩34,051 | ₩34,086 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩33,984 | ₩34,064 | ₩33,984 | ₩34,031 | +0.14% | 1.9천 |
|---|
| 2026.01.07 | ₩34,044 | ₩34,091 | ₩34,038 | ₩34,038 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩34,036 | ₩34,051 | ₩33,998 | ₩34,038 | +0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩33,984 | ₩34,011 | ₩33,932 | ₩33,991 | +0.02% | 1.8천 |
|---|
| 2026.01.02 | ₩33,864 | ₩33,904 | ₩33,824 | ₩33,877 | +0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩33,904 | ₩33,904 | ₩33,864 | ₩33,864 | -0.12% | 1.6천 |
|---|
| 2025.12.30 | ₩33,922 | ₩33,924 | ₩33,877 | ₩33,923 | +0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,864 | ₩33,898 | ₩33,864 | ₩33,898 | +0.10% | 1천 |
|---|
| 2025.12.26 | ₩33,918 | ₩33,958 | ₩33,891 | ₩33,891 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,859 | ₩33,918 | ₩33,813 | ₩33,884 | +0.07% | 4.5천 |
|---|
| 2025.12.23 | ₩34,792 | ₩34,825 | ₩34,772 | ₩34,812 | +0.06% | 3.4천 |
|---|
| 2025.12.22 | ₩34,746 | ₩34,773 | ₩34,718 | ₩34,773 | +0.08% | 3.1천 |
|---|
| 2025.12.19 | ₩34,745 | ₩34,792 | ₩34,732 | ₩34,772 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩34,765 | ₩34,798 | ₩34,732 | ₩34,752 | -0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩34,598 | ₩34,665 | ₩34,598 | ₩34,638 | +0.12% | 2.3천 |
|---|
| 2025.12.16 | ₩34,665 | ₩34,705 | ₩34,638 | ₩34,698 | +0.10% | 2.9천 |
|---|
| 2025.12.15 | ₩34,598 | ₩34,688 | ₩34,598 | ₩34,685 | +0.25% | 1.9천 |
|---|
| 2025.12.12 | ₩34,664 | ₩34,718 | ₩34,652 | ₩34,672 | +0.02% | 2.8천 |
|---|
| 2025.12.11 | ₩34,745 | ₩34,758 | ₩34,720 | ₩34,738 | -0.02% | 3천 |
|---|
| 2025.12.10 | ₩34,600 | ₩34,745 | ₩34,598 | ₩34,745 | +0.42% | 2.3천 |
|---|
| 2025.12.09 | ₩34,642 | ₩34,652 | ₩34,585 | ₩34,612 | -0.09% | 16.3만 |
|---|
| 2025.12.08 | ₩34,661 | ₩34,661 | ₩34,598 | ₩34,632 | -0.08% | 1.5천 |
|---|
| 2025.12.05 | ₩34,728 | ₩34,728 | ₩34,665 | ₩34,710 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩34,669 | ₩34,718 | ₩34,625 | ₩34,698 | +0.08% | 4.4천 |
|---|
| 2025.12.03 | ₩34,685 | ₩34,725 | ₩34,652 | ₩34,702 | +0.05% | 1.7천 |
|---|
| 2025.12.02 | ₩34,610 | ₩34,665 | ₩34,545 | ₩34,618 | +0.02% | 1.4천 |
|---|
| 2025.12.01 | ₩34,545 | ₩34,578 | ₩34,545 | ₩34,578 | +0.10% | 1.3천 |
|---|
| 2025.11.28 | ₩34,664 | ₩34,705 | ₩34,638 | ₩34,638 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩34,546 | ₩34,638 | ₩34,546 | ₩34,618 | +0.21% | 1.5천 |
|---|
| 2025.11.25 | ₩34,518 | ₩34,552 | ₩34,478 | ₩34,552 | +0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩34,278 | ₩34,321 | ₩34,251 | ₩34,321 | +0.12% | 2.6천 |
|---|
| 2025.11.21 | ₩33,877 | ₩34,078 | ₩33,877 | ₩33,979 | +0.30% | 1.3천 |
|---|
| 2025.11.20 | ₩34,238 | ₩34,238 | ₩33,807 | ₩33,807 | -1.26% | 2.9천 |
|---|
| 2025.11.19 | ₩33,918 | ₩34,064 | ₩33,911 | ₩33,970 | +0.15% | 3.2천 |
|---|
| 2025.11.18 | ₩33,829 | ₩33,952 | ₩33,829 | ₩33,928 | +0.29% | 1.6천 |
|---|
| 2025.11.17 | ₩34,071 | ₩34,158 | ₩33,951 | ₩33,958 | -0.33% | 2.2천 |
|---|
| 2025.11.14 | ₩34,078 | ₩34,171 | ₩34,078 | ₩34,120 | +0.13% | 3.4천 |
|---|
| 2025.11.13 | ₩34,225 | ₩34,225 | ₩34,084 | ₩34,084 | -0.41% | 2.3천 |
|---|
| 2025.11.12 | ₩34,398 | ₩34,398 | ₩34,305 | ₩34,351 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩34,331 | ₩34,398 | ₩34,331 | ₩34,398 | +0.19% | 5.4천 |
|---|
| 2025.11.10 | ₩34,271 | ₩34,371 | ₩34,271 | ₩34,371 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩33,998 | ₩34,091 | ₩33,978 | ₩34,091 | +0.27% | 1.5천 |
|---|
| 2025.11.06 | ₩34,118 | ₩34,118 | ₩34,038 | ₩34,116 | -0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩34,178 | ₩34,211 | ₩34,158 | ₩34,192 | +0.04% | 1.9천 |
|---|
| 2025.11.04 | ₩34,150 | ₩34,150 | ₩34,091 | ₩34,111 | -0.11% | 1.5천 |
|---|
| 2025.11.03 | ₩34,265 | ₩34,265 | ₩34,171 | ₩34,182 | -0.24% | 1.7천 |
|---|
| 2025.10.31 | ₩34,313 | ₩34,313 | ₩34,239 | ₩34,275 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩34,305 | ₩34,345 | ₩34,258 | ₩34,258 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩34,451 | ₩34,465 | ₩34,345 | ₩34,345 | -0.31% | 1.5천 |
|---|
| 2025.10.28 | ₩34,413 | ₩34,462 | ₩34,413 | ₩34,458 | +0.13% | 1.5천 |
|---|
| 2025.10.27 | ₩34,427 | ₩34,478 | ₩34,398 | ₩34,471 | +0.13% | 3천 |
|---|
| 2025.10.24 | ₩34,371 | ₩34,385 | ₩34,331 | ₩34,385 | +0.04% | 1.4천 |
|---|
| 2025.10.23 | ₩34,199 | ₩34,305 | ₩34,199 | ₩34,285 | +0.25% | 600 |
|---|
| 2025.10.22 | ₩34,218 | ₩34,225 | ₩34,218 | ₩34,225 | +0.02% | 400 |
|---|
| 2025.10.21 | ₩34,311 | ₩34,358 | ₩34,271 | ₩34,271 | -0.12% | 2.1천 |
|---|
| 2025.10.20 | ₩34,289 | ₩34,291 | ₩34,278 | ₩34,291 | +0.01% | 1.2천 |
|---|
| 2025.10.17 | ₩34,071 | ₩34,190 | ₩34,070 | ₩34,190 | +0.35% | 800 |
|---|
| 2025.10.16 | ₩34,218 | ₩34,218 | ₩33,837 | ₩34,078 | -0.41% | 1.1천 |
|---|
| 2025.10.15 | ₩34,234 | ₩34,245 | ₩34,158 | ₩34,211 | -0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩33,971 | ₩34,625 | ₩33,891 | ₩34,118 | +0.43% | 1.4천 |
|---|
| 2025.10.13 | ₩33,971 | ₩34,051 | ₩33,958 | ₩34,051 | +0.24% | 1.6천 |
|---|
| 2025.10.10 | ₩33,912 | ₩33,912 | ₩33,799 | ₩33,799 | -0.33% | 700 |
|---|