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 | ₩32,276 | ₩32,356 | ₩32,276 | ₩32,336 | +0.19% | 1.5만 |
| 2026.10.08 | ₩32,316 | ₩32,316 | ₩32,263 | ₩32,296 | -0.06% | 1.9만 |
| 2026.10.07 | ₩32,223 | ₩32,328 | ₩32,202 | ₩32,296 | +0.23% | 1.1만 |
| 2026.10.06 | ₩32,309 | ₩32,383 | ₩32,303 | ₩32,383 | +0.23% | 16만 |
| 2026.10.05 | ₩32,182 | ₩32,463 | ₩32,102 | ₩32,217 | +0.11% | 17.2만 |
| 2026.10.02 | ₩32,316 | ₩32,325 | ₩32,138 | ₩32,138 | -0.55% | 7천 |
| 2026.10.01 | ₩31,902 | ₩32,156 | ₩31,902 | ₩32,116 | +0.67% | 7.7천 |
| 2026.09.30 | ₩32,263 | ₩32,263 | ₩32,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,102 |
| -0.50% |
| 9.3천 |
| 2026.09.29 | ₩32,229 | ₩32,229 | ₩32,136 | ₩32,169 | -0.19% | 4.9천 |
|---|
| 2026.09.28 | ₩32,293 | ₩32,316 | ₩32,236 | ₩32,263 | -0.10% | 1만 |
|---|
| 2026.09.25 | ₩32,336 | ₩32,410 | ₩32,319 | ₩32,383 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩32,744 | ₩32,744 | ₩32,597 | ₩32,657 | -0.27% | 1.6만 |
|---|
| 2026.09.23 | ₩32,851 | ₩32,851 | ₩32,717 | ₩32,742 | -0.33% | 8.7천 |
|---|
| 2026.09.22 | ₩33,024 | ₩33,024 | ₩32,944 | ₩33,011 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩33,011 | ₩33,038 | ₩32,978 | ₩33,004 | -0.02% | 5.8천 |
|---|
| 2026.09.18 | ₩32,877 | ₩32,931 | ₩32,851 | ₩32,911 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩32,971 | ₩32,984 | ₩32,924 | ₩32,958 | -0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩32,857 | ₩32,936 | ₩32,770 | ₩32,784 | -0.22% | 7.2천 |
|---|
| 2026.09.15 | ₩32,811 | ₩32,824 | ₩32,757 | ₩32,791 | -0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩32,837 | ₩32,918 | ₩32,824 | ₩32,856 | +0.06% | 5.3천 |
|---|
| 2026.09.11 | ₩33,011 | ₩33,011 | ₩32,904 | ₩32,904 | -0.32% | 5.5천 |
|---|
| 2026.09.10 | ₩32,891 | ₩32,944 | ₩32,851 | ₩32,851 | -0.12% | 6.3천 |
|---|
| 2026.09.09 | ₩33,091 | ₩33,105 | ₩33,031 | ₩33,031 | -0.18% | 5.1천 |
|---|
| 2026.09.08 | ₩33,171 | ₩33,171 | ₩33,118 | ₩33,145 | -0.08% | 7.4천 |
|---|
| 2026.09.04 | ₩33,158 | ₩33,158 | ₩33,131 | ₩33,138 | -0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩33,158 | ₩33,212 | ₩33,151 | ₩33,171 | +0.04% | 9.1천 |
|---|
| 2026.09.02 | ₩33,091 | ₩33,171 | ₩33,091 | ₩33,118 | +0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,131 | ₩33,171 | ₩33,078 | ₩33,078 | -0.16% | 2.9만 |
|---|
| 2026.08.31 | ₩33,105 | ₩33,198 | ₩33,105 | ₩33,191 | +0.26% | 8.3천 |
|---|
| 2026.08.28 | ₩33,171 | ₩33,238 | ₩33,131 | ₩33,151 | -0.06% | 8.9천 |
|---|
| 2026.08.27 | ₩33,185 | ₩33,278 | ₩33,185 | ₩33,212 | +0.08% | 7.9천 |
|---|
| 2026.08.26 | ₩33,278 | ₩33,278 | ₩33,145 | ₩33,198 | -0.24% | 5.2만 |
|---|
| 2026.08.25 | ₩33,380 | ₩33,452 | ₩33,380 | ₩33,420 | +0.12% | 3.2천 |
|---|
| 2026.08.24 | ₩33,288 | ₩33,385 | ₩33,278 | ₩33,345 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩33,359 | ₩33,359 | ₩33,292 | ₩33,318 | -0.12% | 7.6천 |
|---|
| 2026.08.20 | ₩33,272 | ₩33,318 | ₩33,238 | ₩33,278 | +0.02% | 4.4천 |
|---|
| 2026.08.19 | ₩33,332 | ₩33,412 | ₩33,318 | ₩33,352 | +0.06% | 1.5만 |
|---|
| 2026.08.18 | ₩33,252 | ₩33,292 | ₩33,212 | ₩33,252 | 0.00% | 4.9천 |
|---|
| 2026.08.17 | ₩33,292 | ₩33,372 | ₩33,292 | ₩33,305 | +0.04% | 9.5천 |
|---|
| 2026.08.14 | ₩33,419 | ₩33,419 | ₩33,305 | ₩33,345 | -0.22% | 8천 |
|---|
| 2026.08.13 | ₩33,392 | ₩33,412 | ₩33,332 | ₩33,372 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩33,292 | ₩33,345 | ₩33,265 | ₩33,305 | +0.04% | 6.2천 |
|---|
| 2026.08.11 | ₩33,345 | ₩33,345 | ₩33,225 | ₩33,258 | -0.26% | 7천 |
|---|
| 2026.08.10 | ₩33,318 | ₩33,318 | ₩33,225 | ₩33,232 | -0.26% | 7.8천 |
|---|
| 2026.08.07 | ₩33,298 | ₩33,332 | ₩33,258 | ₩33,285 | -0.04% | 7.3천 |
|---|
| 2026.08.06 | ₩33,238 | ₩33,265 | ₩33,185 | ₩33,225 | -0.04% | 3.1천 |
|---|
| 2026.08.05 | ₩33,212 | ₩33,278 | ₩33,209 | ₩33,242 | +0.09% | 7.1천 |
|---|
| 2026.08.04 | ₩33,245 | ₩33,318 | ₩33,238 | ₩33,278 | +0.10% | 8.9천 |
|---|
| 2026.08.03 | ₩33,171 | ₩33,171 | ₩33,091 | ₩33,146 | -0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩32,998 | ₩33,078 | ₩32,958 | ₩33,032 | +0.11% | 119.3만 |
|---|
| 2026.07.30 | ₩32,971 | ₩33,023 | ₩32,971 | ₩33,004 | +0.10% | 2.8천 |
|---|
| 2026.07.29 | ₩32,811 | ₩32,951 | ₩32,784 | ₩32,784 | -0.08% | 2.8천 |
|---|
| 2026.07.28 | ₩32,918 | ₩32,971 | ₩32,904 | ₩32,938 | +0.06% | 2.5천 |
|---|
| 2026.07.27 | ₩32,857 | ₩32,877 | ₩32,824 | ₩32,877 | +0.06% | 2.3천 |
|---|
| 2026.07.24 | ₩33,065 | ₩33,198 | ₩33,065 | ₩33,110 | +0.14% | 3.8천 |
|---|
| 2026.07.23 | ₩33,185 | ₩33,185 | ₩33,038 | ₩33,103 | -0.25% | 5.2천 |
|---|
| 2026.07.22 | ₩33,332 | ₩33,359 | ₩33,238 | ₩33,238 | -0.28% | 3.2만 |
|---|
| 2026.07.21 | ₩33,305 | ₩33,385 | ₩33,305 | ₩33,352 | +0.14% | 2.8천 |
|---|
| 2026.07.20 | ₩33,385 | ₩33,412 | ₩33,357 | ₩33,357 | -0.08% | 3.6천 |
|---|
| 2026.07.17 | ₩33,392 | ₩33,412 | ₩33,368 | ₩33,368 | -0.07% | 3.4천 |
|---|
| 2026.07.16 | ₩33,432 | ₩33,439 | ₩33,399 | ₩33,412 | -0.06% | 4.9천 |
|---|
| 2026.07.15 | ₩33,432 | ₩33,432 | ₩33,399 | ₩33,432 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩33,352 | ₩33,385 | ₩33,352 | ₩33,360 | +0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩33,352 | ₩33,352 | ₩33,252 | ₩33,292 | -0.18% | 5.9천 |
|---|
| 2026.07.10 | ₩33,345 | ₩33,424 | ₩33,345 | ₩33,385 | +0.12% | 3.4천 |
|---|
| 2026.07.09 | ₩33,359 | ₩33,425 | ₩33,359 | ₩33,399 | +0.12% | 7.8천 |
|---|
| 2026.07.08 | ₩33,332 | ₩33,345 | ₩33,252 | ₩33,318 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩33,376 | ₩33,425 | ₩33,345 | ₩33,372 | -0.01% | 3.4천 |
|---|
| 2026.07.06 | ₩33,385 | ₩33,439 | ₩33,359 | ₩33,419 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩33,412 | ₩33,412 | ₩33,318 | ₩33,352 | -0.18% | 2.3천 |
|---|
| 2026.07.01 | ₩33,278 | ₩33,318 | ₩33,237 | ₩33,318 | +0.12% | 4.4천 |
|---|
| 2026.06.30 | ₩33,278 | ₩33,318 | ₩33,265 | ₩33,280 | +0.00% | 4천 |
|---|
| 2026.06.29 | ₩33,225 | ₩33,258 | ₩33,225 | ₩33,258 | +0.10% | 2.8천 |
|---|
| 2026.06.26 | ₩33,452 | ₩33,532 | ₩33,452 | ₩33,479 | +0.08% | 3.3천 |
|---|
| 2026.06.25 | ₩33,506 | ₩33,506 | ₩33,425 | ₩33,452 | -0.16% | 2.8천 |
|---|
| 2026.06.24 | ₩33,506 | ₩33,526 | ₩33,452 | ₩33,452 | -0.16% | 2.5천 |
|---|
| 2026.06.23 | ₩33,506 | ₩33,512 | ₩33,452 | ₩33,479 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩33,586 | ₩33,586 | ₩33,479 | ₩33,526 | -0.18% | 4.4천 |
|---|
| 2026.06.18 | ₩33,559 | ₩33,586 | ₩33,534 | ₩33,555 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩33,599 | ₩33,599 | ₩33,428 | ₩33,428 | -0.51% | 1.6천 |
|---|
| 2026.06.16 | ₩33,639 | ₩33,639 | ₩33,559 | ₩33,586 | -0.16% | 5.5천 |
|---|
| 2026.06.15 | ₩33,626 | ₩33,626 | ₩33,592 | ₩33,592 | -0.10% | 1.4천 |
|---|
| 2026.06.12 | ₩33,480 | ₩33,519 | ₩33,432 | ₩33,484 | +0.01% | 4.3천 |
|---|
| 2026.06.11 | ₩33,318 | ₩33,459 | ₩33,238 | ₩33,459 | +0.42% | 3.4천 |
|---|
| 2026.06.10 | ₩33,305 | ₩33,305 | ₩33,198 | ₩33,198 | -0.32% | 4.7천 |
|---|
| 2026.06.09 | ₩33,399 | ₩33,399 | ₩33,212 | ₩33,298 | -0.30% | 4.4천 |
|---|
| 2026.06.08 | ₩33,292 | ₩33,345 | ₩33,265 | ₩33,278 | -0.04% | 3.2천 |
|---|
| 2026.06.05 | ₩33,332 | ₩33,332 | ₩33,198 | ₩33,222 | -0.33% | 3.5천 |
|---|
| 2026.06.04 | ₩33,452 | ₩33,452 | ₩33,385 | ₩33,425 | -0.08% | 2.4천 |
|---|
| 2026.06.03 | ₩33,399 | ₩33,399 | ₩33,343 | ₩33,359 | -0.12% | 2.6천 |
|---|
| 2026.06.02 | ₩33,465 | ₩33,479 | ₩33,439 | ₩33,449 | -0.05% | 2.6천 |
|---|
| 2026.06.01 | ₩33,399 | ₩33,465 | ₩33,359 | ₩33,425 | +0.08% | 2.3천 |
|---|
| 2026.05.29 | ₩33,452 | ₩33,492 | ₩33,439 | ₩33,472 | +0.06% | 36.9만 |
|---|
| 2026.05.28 | ₩33,412 | ₩33,428 | ₩33,385 | ₩33,412 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩33,679 | ₩33,679 | ₩33,612 | ₩33,626 | -0.16% | 1.6천 |
|---|
| 2026.05.26 | ₩33,653 | ₩33,653 | ₩33,572 | ₩33,606 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩33,492 | ₩33,559 | ₩33,492 | ₩33,524 | +0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩33,372 | ₩33,519 | ₩33,372 | ₩33,481 | +0.33% | 2.2천 |
|---|
| 2026.05.20 | ₩33,318 | ₩33,439 | ₩33,318 | ₩33,425 | +0.32% | 9.9만 |
|---|
| 2026.05.19 | ₩33,238 | ₩33,278 | ₩33,198 | ₩33,218 | -0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,345 | ₩33,345 | ₩33,258 | ₩33,293 | -0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩33,345 | ₩33,345 | ₩33,318 | ₩33,318 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩33,506 | ₩33,519 | ₩33,452 | ₩33,472 | -0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩33,399 | ₩33,492 | ₩33,399 | ₩33,445 | +0.14% | 4.4천 |
|---|
| 2026.05.12 | ₩33,425 | ₩33,465 | ₩33,372 | ₩33,425 | 0.00% | 3.1천 |
|---|
| 2026.05.11 | ₩33,539 | ₩33,559 | ₩33,475 | ₩33,475 | -0.19% | 3.7천 |
|---|
| 2026.05.08 | ₩33,492 | ₩33,572 | ₩33,492 | ₩33,546 | +0.16% | 1.7천 |
|---|
| 2026.05.07 | ₩33,599 | ₩33,599 | ₩33,452 | ₩33,476 | -0.37% | 2.8천 |
|---|
| 2026.05.06 | ₩33,586 | ₩33,626 | ₩33,579 | ₩33,592 | +0.02% | 2천 |
|---|
| 2026.05.05 | ₩33,532 | ₩33,532 | ₩33,477 | ₩33,477 | -0.16% | 2.6천 |
|---|
| 2026.05.04 | ₩33,546 | ₩33,546 | ₩33,376 | ₩33,432 | -0.34% | 2천 |
|---|
| 2026.05.01 | ₩33,554 | ₩33,586 | ₩33,494 | ₩33,526 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩33,465 | ₩33,479 | ₩33,452 | ₩33,479 | +0.04% | 1.4천 |
|---|
| 2026.04.29 | ₩33,405 | ₩33,405 | ₩33,352 | ₩33,352 | -0.16% | 800 |
|---|
| 2026.04.28 | ₩33,472 | ₩33,479 | ₩33,412 | ₩33,472 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩33,479 | ₩33,532 | ₩33,479 | ₩33,519 | +0.12% | 3.4천 |
|---|
| 2026.04.24 | ₩34,360 | ₩34,441 | ₩34,321 | ₩34,408 | +0.14% | 5.3천 |
|---|
| 2026.04.23 | ₩34,414 | ₩34,414 | ₩34,214 | ₩34,374 | -0.12% | 5.8천 |
|---|
| 2026.04.22 | ₩34,361 | ₩34,381 | ₩34,357 | ₩34,381 | +0.06% | 1천 |
|---|
| 2026.04.21 | ₩34,408 | ₩34,408 | ₩34,301 | ₩34,301 | -0.31% | 3천 |
|---|
| 2026.04.20 | ₩34,414 | ₩34,428 | ₩34,361 | ₩34,408 | -0.02% | 3.9천 |
|---|
| 2026.04.17 | ₩34,468 | ₩34,468 | ₩34,401 | ₩34,421 | -0.14% | 3.8천 |
|---|
| 2026.04.16 | ₩34,267 | ₩34,287 | ₩34,261 | ₩34,274 | +0.02% | 2.7천 |
|---|
| 2026.04.15 | ₩34,361 | ₩34,361 | ₩34,267 | ₩34,321 | -0.12% | 1.9천 |
|---|
| 2026.04.14 | ₩34,307 | ₩34,374 | ₩34,307 | ₩34,327 | +0.06% | 2.3천 |
|---|
| 2026.04.13 | ₩34,160 | ₩34,227 | ₩34,160 | ₩34,221 | +0.18% | 1.8천 |
|---|
| 2026.04.10 | ₩34,160 | ₩34,160 | ₩34,134 | ₩34,134 | -0.08% | 1.6천 |
|---|
| 2026.04.09 | ₩34,140 | ₩34,254 | ₩34,140 | ₩34,227 | +0.25% | 1.9천 |
|---|
| 2026.04.08 | ₩34,227 | ₩34,227 | ₩34,152 | ₩34,170 | -0.17% | 2.4천 |
|---|
| 2026.04.07 | ₩33,840 | ₩33,898 | ₩33,773 | ₩33,898 | +0.17% | 1.8천 |
|---|
| 2026.04.06 | ₩33,894 | ₩33,933 | ₩33,856 | ₩33,927 | +0.09% | 3천 |
|---|
| 2026.04.02 | ₩33,786 | ₩33,813 | ₩33,733 | ₩33,813 | +0.08% | 3.9천 |
|---|
| 2026.04.01 | ₩33,773 | ₩33,800 | ₩33,719 | ₩33,766 | -0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩33,412 | ₩33,651 | ₩33,385 | ₩33,651 | +0.72% | 3.7천 |
|---|
| 2026.03.30 | ₩33,225 | ₩33,278 | ₩33,118 | ₩33,154 | -0.21% | 3.2천 |
|---|
| 2026.03.27 | ₩33,145 | ₩33,198 | ₩33,095 | ₩33,095 | -0.15% | 2천 |
|---|
| 2026.03.26 | ₩33,465 | ₩33,465 | ₩33,252 | ₩33,266 | -0.60% | 2.6천 |
|---|
| 2026.03.25 | ₩33,679 | ₩33,679 | ₩33,592 | ₩33,592 | -0.26% | 2.1천 |
|---|
| 2026.03.24 | ₩33,452 | ₩33,532 | ₩33,439 | ₩33,439 | -0.04% | 1.6천 |
|---|
| 2026.03.23 | ₩33,693 | ₩33,693 | ₩33,520 | ₩33,579 | -0.34% | 1.7천 |
|---|
| 2026.03.20 | ₩33,419 | ₩33,452 | ₩33,305 | ₩33,305 | -0.34% | 1.1천 |
|---|
| 2026.03.19 | ₩33,479 | ₩33,719 | ₩33,452 | ₩33,675 | +0.59% | 1.8천 |
|---|
| 2026.03.18 | ₩33,747 | ₩33,800 | ₩33,638 | ₩33,638 | -0.32% | 1.5천 |
|---|
| 2026.03.17 | ₩33,906 | ₩33,906 | ₩33,840 | ₩33,900 | -0.02% | 2.8천 |
|---|
| 2026.03.16 | ₩33,786 | ₩33,786 | ₩33,666 | ₩33,731 | -0.16% | 2.5천 |
|---|
| 2026.03.13 | ₩33,526 | ₩33,526 | ₩33,472 | ₩33,472 | -0.16% | 3.1천 |
|---|
| 2026.03.12 | ₩33,719 | ₩33,719 | ₩33,606 | ₩33,606 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩33,927 | ₩33,947 | ₩33,826 | ₩33,880 | -0.14% | 2천 |
|---|
| 2026.03.10 | ₩34,080 | ₩34,107 | ₩33,963 | ₩33,963 | -0.35% | 2.8천 |
|---|
| 2026.03.09 | ₩33,719 | ₩33,989 | ₩33,679 | ₩33,981 | +0.78% | 3천 |
|---|
| 2026.03.06 | ₩33,853 | ₩33,886 | ₩33,773 | ₩33,773 | -0.24% | 2.9천 |
|---|
| 2026.03.05 | ₩34,054 | ₩34,054 | ₩33,985 | ₩33,985 | -0.20% | 1.7천 |
|---|
| 2026.03.04 | ₩34,160 | ₩34,187 | ₩34,107 | ₩34,147 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,920 | ₩34,080 | ₩33,846 | ₩33,989 | +0.20% | 5.6천 |
|---|
| 2026.03.02 | ₩34,027 | ₩34,167 | ₩34,000 | ₩34,146 | +0.35% | 3.1천 |
|---|
| 2026.02.27 | ₩34,187 | ₩34,187 | ₩34,120 | ₩34,134 | -0.16% | 2.5천 |
|---|
| 2026.02.26 | ₩34,348 | ₩34,394 | ₩34,281 | ₩34,394 | +0.14% | 2.2천 |
|---|
| 2026.02.25 | ₩34,381 | ₩34,414 | ₩34,348 | ₩34,408 | +0.08% | 4.4천 |
|---|
| 2026.02.24 | ₩34,321 | ₩34,348 | ₩34,281 | ₩34,348 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩34,348 | ₩34,348 | ₩34,281 | ₩34,321 | -0.08% | 1.2천 |
|---|
| 2026.02.20 | ₩34,388 | ₩34,408 | ₩34,348 | ₩34,408 | +0.06% | 1.4천 |
|---|
| 2026.02.19 | ₩34,334 | ₩34,374 | ₩34,294 | ₩34,349 | +0.04% | 2.3천 |
|---|
| 2026.02.18 | ₩34,381 | ₩34,428 | ₩34,348 | ₩34,361 | -0.06% | 1.9천 |
|---|
| 2026.02.17 | ₩34,301 | ₩34,321 | ₩34,267 | ₩34,321 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,374 | ₩34,374 | ₩34,315 | ₩34,315 | -0.17% | 1.4천 |
|---|
| 2026.02.12 | ₩34,364 | ₩34,388 | ₩34,294 | ₩34,301 | -0.18% | 3.8천 |
|---|
| 2026.02.11 | ₩34,254 | ₩34,361 | ₩34,254 | ₩34,327 | +0.21% | 2.6천 |
|---|
| 2026.02.10 | ₩34,441 | ₩34,441 | ₩34,334 | ₩34,334 | -0.31% | 2.6천 |
|---|
| 2026.02.09 | ₩34,388 | ₩34,388 | ₩34,348 | ₩34,348 | -0.12% | 800 |
|---|
| 2026.02.06 | ₩34,241 | ₩34,307 | ₩34,201 | ₩34,294 | +0.16% | 1.9천 |
|---|
| 2026.02.05 | ₩34,127 | ₩34,140 | ₩34,094 | ₩34,140 | +0.04% | 2.8천 |
|---|
| 2026.02.04 | ₩34,174 | ₩34,207 | ₩34,134 | ₩34,190 | +0.05% | 4.8천 |
|---|
| 2026.02.03 | ₩34,241 | ₩34,254 | ₩34,214 | ₩34,214 | -0.08% | 2.4천 |
|---|
| 2026.02.02 | ₩34,307 | ₩34,334 | ₩34,274 | ₩34,287 | -0.06% | 2.3천 |
|---|
| 2026.01.30 | ₩34,227 | ₩34,227 | ₩34,187 | ₩34,227 | 0.00% | 3.3천 |
|---|
| 2026.01.29 | ₩34,176 | ₩34,241 | ₩34,154 | ₩34,207 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩34,281 | ₩34,307 | ₩34,234 | ₩34,234 | -0.14% | 2.1천 |
|---|
| 2026.01.27 | ₩34,281 | ₩34,307 | ₩34,254 | ₩34,281 | 0.00% | 3.4천 |
|---|
| 2026.01.26 | ₩34,281 | ₩34,321 | ₩34,241 | ₩34,267 | -0.04% | 3.1천 |
|---|
| 2026.01.23 | ₩34,294 | ₩34,294 | ₩34,221 | ₩34,227 | -0.19% | 1.3천 |
|---|
| 2026.01.22 | ₩34,227 | ₩34,294 | ₩34,227 | ₩34,254 | +0.08% | 1.5천 |
|---|
| 2026.01.21 | ₩34,227 | ₩34,227 | ₩34,136 | ₩34,227 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩34,107 | ₩34,120 | ₩34,054 | ₩34,074 | -0.10% | 4천 |
|---|
| 2026.01.16 | ₩34,187 | ₩34,201 | ₩34,160 | ₩34,180 | -0.02% | 2.7천 |
|---|
| 2026.01.15 | ₩34,174 | ₩34,187 | ₩34,154 | ₩34,154 | -0.06% | 3.5천 |
|---|
| 2026.01.14 | ₩34,160 | ₩34,160 | ₩34,094 | ₩34,147 | -0.04% | 1.2천 |
|---|
| 2026.01.13 | ₩34,094 | ₩34,187 | ₩34,094 | ₩34,147 | +0.16% | 4.5천 |
|---|
| 2026.01.12 | ₩34,067 | ₩34,134 | ₩34,067 | ₩34,134 | +0.20% | 2.5천 |
|---|
| 2026.01.09 | ₩34,160 | ₩34,160 | ₩34,094 | ₩34,128 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩34,027 | ₩34,107 | ₩34,027 | ₩34,074 | +0.14% | 1.9천 |
|---|
| 2026.01.07 | ₩34,087 | ₩34,134 | ₩34,080 | ₩34,080 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩34,079 | ₩34,094 | ₩34,040 | ₩34,080 | +0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩34,027 | ₩34,054 | ₩33,975 | ₩34,033 | +0.02% | 1.8천 |
|---|
| 2026.01.02 | ₩33,906 | ₩33,947 | ₩33,866 | ₩33,920 | +0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩33,947 | ₩33,947 | ₩33,906 | ₩33,906 | -0.12% | 1.6천 |
|---|
| 2025.12.30 | ₩33,964 | ₩33,967 | ₩33,920 | ₩33,965 | +0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,906 | ₩33,940 | ₩33,906 | ₩33,940 | +0.10% | 1천 |
|---|
| 2025.12.26 | ₩33,960 | ₩34,000 | ₩33,933 | ₩33,933 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,901 | ₩33,960 | ₩33,856 | ₩33,927 | +0.07% | 4.5천 |
|---|
| 2025.12.23 | ₩34,835 | ₩34,869 | ₩34,815 | ₩34,855 | +0.06% | 3.4천 |
|---|
| 2025.12.22 | ₩34,790 | ₩34,817 | ₩34,762 | ₩34,817 | +0.08% | 3.1천 |
|---|
| 2025.12.19 | ₩34,789 | ₩34,835 | ₩34,775 | ₩34,815 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩34,809 | ₩34,842 | ₩34,775 | ₩34,795 | -0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩34,642 | ₩34,708 | ₩34,642 | ₩34,682 | +0.12% | 2.3천 |
|---|
| 2025.12.16 | ₩34,708 | ₩34,748 | ₩34,682 | ₩34,742 | +0.10% | 2.9천 |
|---|
| 2025.12.15 | ₩34,642 | ₩34,731 | ₩34,642 | ₩34,728 | +0.25% | 1.9천 |
|---|
| 2025.12.12 | ₩34,707 | ₩34,762 | ₩34,695 | ₩34,715 | +0.02% | 2.8천 |
|---|
| 2025.12.11 | ₩34,789 | ₩34,802 | ₩34,763 | ₩34,782 | -0.02% | 3천 |
|---|
| 2025.12.10 | ₩34,643 | ₩34,789 | ₩34,642 | ₩34,789 | +0.42% | 2.3천 |
|---|
| 2025.12.09 | ₩34,686 | ₩34,695 | ₩34,628 | ₩34,655 | -0.09% | 16.3만 |
|---|
| 2025.12.08 | ₩34,704 | ₩34,704 | ₩34,642 | ₩34,675 | -0.08% | 1.5천 |
|---|
| 2025.12.05 | ₩34,771 | ₩34,771 | ₩34,708 | ₩34,754 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩34,712 | ₩34,762 | ₩34,668 | ₩34,742 | +0.08% | 4.4천 |
|---|
| 2025.12.03 | ₩34,728 | ₩34,769 | ₩34,695 | ₩34,746 | +0.05% | 1.7천 |
|---|
| 2025.12.02 | ₩34,654 | ₩34,708 | ₩34,588 | ₩34,662 | +0.02% | 1.4천 |
|---|
| 2025.12.01 | ₩34,588 | ₩34,622 | ₩34,588 | ₩34,622 | +0.10% | 1.3천 |
|---|
| 2025.11.28 | ₩34,707 | ₩34,748 | ₩34,682 | ₩34,682 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩34,589 | ₩34,682 | ₩34,589 | ₩34,662 | +0.21% | 1.5천 |
|---|
| 2025.11.25 | ₩34,561 | ₩34,595 | ₩34,521 | ₩34,595 | +0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩34,321 | ₩34,364 | ₩34,294 | ₩34,364 | +0.12% | 2.6천 |
|---|
| 2025.11.21 | ₩33,920 | ₩34,120 | ₩33,920 | ₩34,021 | +0.30% | 1.3천 |
|---|
| 2025.11.20 | ₩34,281 | ₩34,281 | ₩33,849 | ₩33,849 | -1.26% | 2.9천 |
|---|
| 2025.11.19 | ₩33,960 | ₩34,107 | ₩33,953 | ₩34,012 | +0.15% | 3.2천 |
|---|
| 2025.11.18 | ₩33,872 | ₩33,995 | ₩33,872 | ₩33,971 | +0.29% | 1.6천 |
|---|
| 2025.11.17 | ₩34,114 | ₩34,201 | ₩33,993 | ₩34,000 | -0.33% | 2.2천 |
|---|
| 2025.11.14 | ₩34,120 | ₩34,214 | ₩34,120 | ₩34,163 | +0.13% | 3.4천 |
|---|
| 2025.11.13 | ₩34,267 | ₩34,267 | ₩34,127 | ₩34,127 | -0.41% | 2.3천 |
|---|
| 2025.11.12 | ₩34,441 | ₩34,441 | ₩34,348 | ₩34,394 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩34,374 | ₩34,441 | ₩34,374 | ₩34,441 | +0.19% | 5.4천 |
|---|
| 2025.11.10 | ₩34,314 | ₩34,414 | ₩34,314 | ₩34,414 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩34,040 | ₩34,134 | ₩34,020 | ₩34,134 | +0.27% | 1.5천 |
|---|
| 2025.11.06 | ₩34,160 | ₩34,160 | ₩34,080 | ₩34,159 | -0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩34,221 | ₩34,254 | ₩34,201 | ₩34,235 | +0.04% | 1.9천 |
|---|
| 2025.11.04 | ₩34,193 | ₩34,193 | ₩34,134 | ₩34,154 | -0.11% | 1.5천 |
|---|
| 2025.11.03 | ₩34,307 | ₩34,307 | ₩34,214 | ₩34,225 | -0.24% | 1.7천 |
|---|
| 2025.10.31 | ₩34,356 | ₩34,356 | ₩34,282 | ₩34,318 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩34,348 | ₩34,388 | ₩34,301 | ₩34,301 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩34,495 | ₩34,508 | ₩34,388 | ₩34,388 | -0.31% | 1.5천 |
|---|
| 2025.10.28 | ₩34,456 | ₩34,505 | ₩34,456 | ₩34,501 | +0.13% | 1.5천 |
|---|
| 2025.10.27 | ₩34,470 | ₩34,521 | ₩34,441 | ₩34,515 | +0.13% | 3천 |
|---|
| 2025.10.24 | ₩34,414 | ₩34,428 | ₩34,374 | ₩34,428 | +0.04% | 1.4천 |
|---|
| 2025.10.23 | ₩34,242 | ₩34,348 | ₩34,242 | ₩34,327 | +0.25% | 600 |
|---|
| 2025.10.22 | ₩34,261 | ₩34,267 | ₩34,261 | ₩34,267 | +0.02% | 400 |
|---|
| 2025.10.21 | ₩34,354 | ₩34,401 | ₩34,314 | ₩34,314 | -0.12% | 2.1천 |
|---|
| 2025.10.20 | ₩34,331 | ₩34,334 | ₩34,321 | ₩34,334 | +0.01% | 1.2천 |
|---|
| 2025.10.17 | ₩34,114 | ₩34,233 | ₩34,112 | ₩34,233 | +0.35% | 800 |
|---|
| 2025.10.16 | ₩34,261 | ₩34,261 | ₩33,880 | ₩34,120 | -0.41% | 1.1천 |
|---|
| 2025.10.15 | ₩34,277 | ₩34,287 | ₩34,201 | ₩34,254 | -0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩34,013 | ₩34,668 | ₩33,933 | ₩34,160 | +0.43% | 1.4천 |
|---|
| 2025.10.13 | ₩34,013 | ₩34,094 | ₩34,000 | ₩34,094 | +0.24% | 1.6천 |
|---|
| 2025.10.10 | ₩33,955 | ₩33,955 | ₩33,841 | ₩33,841 | -0.33% | 700 |
|---|