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 | ₩32,259 | ₩32,339 | ₩32,259 | ₩32,319 | +0.19% | 1.5만 |
| 2026.10.08 | ₩32,299 | ₩32,299 | ₩32,246 | ₩32,279 | -0.06% | 1.9만 |
| 2026.10.07 | ₩32,206 | ₩32,311 | ₩32,186 | ₩32,279 | +0.23% | 1.1만 |
| 2026.10.06 | ₩32,292 | ₩32,366 | ₩32,286 | ₩32,366 | +0.23% | 16만 |
| 2026.10.05 | ₩32,166 | ₩32,446 | ₩32,085 | ₩32,200 | +0.11% | 17.2만 |
| 2026.10.02 | ₩32,299 | ₩32,309 | ₩32,122 | ₩32,122 | -0.55% | 7천 |
| 2026.10.01 | ₩31,885 | ₩32,139 | ₩31,885 | ₩32,099 | +0.67% | 7.7천 |
| 2026.09.30 | ₩32,246 | ₩32,246 | ₩32,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,085 |
| -0.50% |
| 9.3천 |
| 2026.09.29 | ₩32,212 | ₩32,212 | ₩32,119 | ₩32,152 | -0.19% | 4.9천 |
|---|
| 2026.09.28 | ₩32,276 | ₩32,299 | ₩32,219 | ₩32,246 | -0.10% | 1만 |
|---|
| 2026.09.25 | ₩32,319 | ₩32,393 | ₩32,302 | ₩32,366 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩32,727 | ₩32,727 | ₩32,580 | ₩32,640 | -0.27% | 1.6만 |
|---|
| 2026.09.23 | ₩32,833 | ₩32,833 | ₩32,700 | ₩32,725 | -0.33% | 8.7천 |
|---|
| 2026.09.22 | ₩33,007 | ₩33,007 | ₩32,927 | ₩32,994 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩32,994 | ₩33,020 | ₩32,960 | ₩32,987 | -0.02% | 5.8천 |
|---|
| 2026.09.18 | ₩32,860 | ₩32,914 | ₩32,833 | ₩32,894 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩32,954 | ₩32,967 | ₩32,907 | ₩32,940 | -0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩32,840 | ₩32,919 | ₩32,753 | ₩32,767 | -0.22% | 7.2천 |
|---|
| 2026.09.15 | ₩32,793 | ₩32,807 | ₩32,740 | ₩32,773 | -0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩32,820 | ₩32,900 | ₩32,807 | ₩32,839 | +0.06% | 5.3천 |
|---|
| 2026.09.11 | ₩32,994 | ₩32,994 | ₩32,887 | ₩32,887 | -0.32% | 5.5천 |
|---|
| 2026.09.10 | ₩32,874 | ₩32,927 | ₩32,833 | ₩32,833 | -0.12% | 6.3천 |
|---|
| 2026.09.09 | ₩33,074 | ₩33,087 | ₩33,014 | ₩33,014 | -0.18% | 5.1천 |
|---|
| 2026.09.08 | ₩33,154 | ₩33,154 | ₩33,101 | ₩33,127 | -0.08% | 7.4천 |
|---|
| 2026.09.04 | ₩33,141 | ₩33,141 | ₩33,114 | ₩33,121 | -0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩33,141 | ₩33,194 | ₩33,134 | ₩33,154 | +0.04% | 9.1천 |
|---|
| 2026.09.02 | ₩33,074 | ₩33,154 | ₩33,074 | ₩33,101 | +0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,114 | ₩33,154 | ₩33,061 | ₩33,061 | -0.16% | 2.9만 |
|---|
| 2026.08.31 | ₩33,087 | ₩33,181 | ₩33,087 | ₩33,174 | +0.26% | 8.3천 |
|---|
| 2026.08.28 | ₩33,154 | ₩33,221 | ₩33,114 | ₩33,134 | -0.06% | 8.9천 |
|---|
| 2026.08.27 | ₩33,167 | ₩33,261 | ₩33,167 | ₩33,194 | +0.08% | 7.9천 |
|---|
| 2026.08.26 | ₩33,261 | ₩33,261 | ₩33,127 | ₩33,181 | -0.24% | 5.2만 |
|---|
| 2026.08.25 | ₩33,362 | ₩33,435 | ₩33,362 | ₩33,403 | +0.12% | 3.2천 |
|---|
| 2026.08.24 | ₩33,270 | ₩33,368 | ₩33,261 | ₩33,328 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩33,341 | ₩33,341 | ₩33,274 | ₩33,301 | -0.12% | 7.6천 |
|---|
| 2026.08.20 | ₩33,254 | ₩33,301 | ₩33,221 | ₩33,261 | +0.02% | 4.4천 |
|---|
| 2026.08.19 | ₩33,314 | ₩33,395 | ₩33,301 | ₩33,334 | +0.06% | 1.5만 |
|---|
| 2026.08.18 | ₩33,234 | ₩33,274 | ₩33,194 | ₩33,234 | 0.00% | 4.9천 |
|---|
| 2026.08.17 | ₩33,274 | ₩33,354 | ₩33,274 | ₩33,288 | +0.04% | 9.5천 |
|---|
| 2026.08.14 | ₩33,401 | ₩33,401 | ₩33,288 | ₩33,328 | -0.22% | 8천 |
|---|
| 2026.08.13 | ₩33,374 | ₩33,395 | ₩33,314 | ₩33,354 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩33,274 | ₩33,328 | ₩33,248 | ₩33,288 | +0.04% | 6.2천 |
|---|
| 2026.08.11 | ₩33,328 | ₩33,328 | ₩33,207 | ₩33,241 | -0.26% | 7천 |
|---|
| 2026.08.10 | ₩33,301 | ₩33,301 | ₩33,207 | ₩33,214 | -0.26% | 7.8천 |
|---|
| 2026.08.07 | ₩33,281 | ₩33,314 | ₩33,241 | ₩33,268 | -0.04% | 7.3천 |
|---|
| 2026.08.06 | ₩33,221 | ₩33,248 | ₩33,167 | ₩33,207 | -0.04% | 3.1천 |
|---|
| 2026.08.05 | ₩33,194 | ₩33,261 | ₩33,191 | ₩33,225 | +0.09% | 7.1천 |
|---|
| 2026.08.04 | ₩33,228 | ₩33,301 | ₩33,221 | ₩33,261 | +0.10% | 8.9천 |
|---|
| 2026.08.03 | ₩33,154 | ₩33,154 | ₩33,074 | ₩33,129 | -0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩32,980 | ₩33,061 | ₩32,940 | ₩33,015 | +0.11% | 119.3만 |
|---|
| 2026.07.30 | ₩32,954 | ₩33,006 | ₩32,954 | ₩32,987 | +0.10% | 2.8천 |
|---|
| 2026.07.29 | ₩32,793 | ₩32,934 | ₩32,767 | ₩32,767 | -0.08% | 2.8천 |
|---|
| 2026.07.28 | ₩32,900 | ₩32,954 | ₩32,887 | ₩32,920 | +0.06% | 2.5천 |
|---|
| 2026.07.27 | ₩32,840 | ₩32,860 | ₩32,807 | ₩32,860 | +0.06% | 2.3천 |
|---|
| 2026.07.24 | ₩33,047 | ₩33,181 | ₩33,047 | ₩33,093 | +0.14% | 3.8천 |
|---|
| 2026.07.23 | ₩33,167 | ₩33,167 | ₩33,020 | ₩33,086 | -0.25% | 5.2천 |
|---|
| 2026.07.22 | ₩33,314 | ₩33,341 | ₩33,221 | ₩33,221 | -0.28% | 3.2만 |
|---|
| 2026.07.21 | ₩33,288 | ₩33,368 | ₩33,288 | ₩33,334 | +0.14% | 2.8천 |
|---|
| 2026.07.20 | ₩33,368 | ₩33,395 | ₩33,340 | ₩33,340 | -0.08% | 3.6천 |
|---|
| 2026.07.17 | ₩33,374 | ₩33,395 | ₩33,350 | ₩33,350 | -0.07% | 3.4천 |
|---|
| 2026.07.16 | ₩33,415 | ₩33,421 | ₩33,381 | ₩33,395 | -0.06% | 4.9천 |
|---|
| 2026.07.15 | ₩33,415 | ₩33,415 | ₩33,381 | ₩33,415 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩33,334 | ₩33,368 | ₩33,334 | ₩33,342 | +0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩33,334 | ₩33,334 | ₩33,234 | ₩33,274 | -0.18% | 5.9천 |
|---|
| 2026.07.10 | ₩33,328 | ₩33,407 | ₩33,328 | ₩33,368 | +0.12% | 3.4천 |
|---|
| 2026.07.09 | ₩33,341 | ₩33,408 | ₩33,341 | ₩33,381 | +0.12% | 7.8천 |
|---|
| 2026.07.08 | ₩33,314 | ₩33,328 | ₩33,234 | ₩33,301 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩33,358 | ₩33,408 | ₩33,328 | ₩33,354 | -0.01% | 3.4천 |
|---|
| 2026.07.06 | ₩33,368 | ₩33,421 | ₩33,341 | ₩33,401 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩33,395 | ₩33,395 | ₩33,301 | ₩33,334 | -0.18% | 2.3천 |
|---|
| 2026.07.01 | ₩33,261 | ₩33,301 | ₩33,220 | ₩33,301 | +0.12% | 4.4천 |
|---|
| 2026.06.30 | ₩33,261 | ₩33,301 | ₩33,248 | ₩33,262 | +0.00% | 4천 |
|---|
| 2026.06.29 | ₩33,207 | ₩33,241 | ₩33,207 | ₩33,241 | +0.10% | 2.8천 |
|---|
| 2026.06.26 | ₩33,435 | ₩33,515 | ₩33,435 | ₩33,461 | +0.08% | 3.3천 |
|---|
| 2026.06.25 | ₩33,488 | ₩33,488 | ₩33,408 | ₩33,435 | -0.16% | 2.8천 |
|---|
| 2026.06.24 | ₩33,488 | ₩33,508 | ₩33,435 | ₩33,435 | -0.16% | 2.5천 |
|---|
| 2026.06.23 | ₩33,488 | ₩33,495 | ₩33,435 | ₩33,461 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩33,568 | ₩33,568 | ₩33,461 | ₩33,508 | -0.18% | 4.4천 |
|---|
| 2026.06.18 | ₩33,541 | ₩33,568 | ₩33,516 | ₩33,537 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩33,582 | ₩33,582 | ₩33,411 | ₩33,411 | -0.51% | 1.6천 |
|---|
| 2026.06.16 | ₩33,622 | ₩33,622 | ₩33,541 | ₩33,568 | -0.16% | 5.5천 |
|---|
| 2026.06.15 | ₩33,608 | ₩33,608 | ₩33,575 | ₩33,575 | -0.10% | 1.4천 |
|---|
| 2026.06.12 | ₩33,463 | ₩33,501 | ₩33,415 | ₩33,467 | +0.01% | 4.3천 |
|---|
| 2026.06.11 | ₩33,301 | ₩33,441 | ₩33,221 | ₩33,441 | +0.42% | 3.4천 |
|---|
| 2026.06.10 | ₩33,288 | ₩33,288 | ₩33,181 | ₩33,181 | -0.32% | 4.7천 |
|---|
| 2026.06.09 | ₩33,381 | ₩33,381 | ₩33,194 | ₩33,281 | -0.30% | 4.4천 |
|---|
| 2026.06.08 | ₩33,274 | ₩33,328 | ₩33,248 | ₩33,261 | -0.04% | 3.2천 |
|---|
| 2026.06.05 | ₩33,314 | ₩33,314 | ₩33,181 | ₩33,205 | -0.33% | 3.5천 |
|---|
| 2026.06.04 | ₩33,435 | ₩33,435 | ₩33,368 | ₩33,408 | -0.08% | 2.4천 |
|---|
| 2026.06.03 | ₩33,381 | ₩33,381 | ₩33,325 | ₩33,341 | -0.12% | 2.6천 |
|---|
| 2026.06.02 | ₩33,448 | ₩33,461 | ₩33,421 | ₩33,432 | -0.05% | 2.6천 |
|---|
| 2026.06.01 | ₩33,381 | ₩33,448 | ₩33,341 | ₩33,408 | +0.08% | 2.3천 |
|---|
| 2026.05.29 | ₩33,435 | ₩33,475 | ₩33,421 | ₩33,455 | +0.06% | 36.9만 |
|---|
| 2026.05.28 | ₩33,395 | ₩33,411 | ₩33,368 | ₩33,395 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩33,662 | ₩33,662 | ₩33,595 | ₩33,608 | -0.16% | 1.6천 |
|---|
| 2026.05.26 | ₩33,635 | ₩33,635 | ₩33,555 | ₩33,588 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩33,475 | ₩33,541 | ₩33,475 | ₩33,507 | +0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩33,354 | ₩33,501 | ₩33,354 | ₩33,464 | +0.33% | 2.2천 |
|---|
| 2026.05.20 | ₩33,301 | ₩33,421 | ₩33,301 | ₩33,408 | +0.32% | 9.9만 |
|---|
| 2026.05.19 | ₩33,221 | ₩33,261 | ₩33,181 | ₩33,201 | -0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,328 | ₩33,328 | ₩33,241 | ₩33,276 | -0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩33,328 | ₩33,328 | ₩33,301 | ₩33,301 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩33,488 | ₩33,501 | ₩33,435 | ₩33,455 | -0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩33,381 | ₩33,475 | ₩33,381 | ₩33,428 | +0.14% | 4.4천 |
|---|
| 2026.05.12 | ₩33,408 | ₩33,448 | ₩33,354 | ₩33,408 | 0.00% | 3.1천 |
|---|
| 2026.05.11 | ₩33,521 | ₩33,541 | ₩33,457 | ₩33,457 | -0.19% | 3.7천 |
|---|
| 2026.05.08 | ₩33,475 | ₩33,555 | ₩33,475 | ₩33,528 | +0.16% | 1.7천 |
|---|
| 2026.05.07 | ₩33,582 | ₩33,582 | ₩33,435 | ₩33,459 | -0.37% | 2.8천 |
|---|
| 2026.05.06 | ₩33,568 | ₩33,608 | ₩33,561 | ₩33,575 | +0.02% | 2천 |
|---|
| 2026.05.05 | ₩33,515 | ₩33,515 | ₩33,460 | ₩33,460 | -0.16% | 2.6천 |
|---|
| 2026.05.04 | ₩33,528 | ₩33,528 | ₩33,358 | ₩33,415 | -0.34% | 2천 |
|---|
| 2026.05.01 | ₩33,536 | ₩33,568 | ₩33,476 | ₩33,508 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩33,448 | ₩33,461 | ₩33,435 | ₩33,461 | +0.04% | 1.4천 |
|---|
| 2026.04.29 | ₩33,388 | ₩33,388 | ₩33,334 | ₩33,334 | -0.16% | 800 |
|---|
| 2026.04.28 | ₩33,455 | ₩33,461 | ₩33,395 | ₩33,455 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩33,461 | ₩33,515 | ₩33,461 | ₩33,501 | +0.12% | 3.4천 |
|---|
| 2026.04.24 | ₩34,342 | ₩34,423 | ₩34,303 | ₩34,390 | +0.14% | 5.3천 |
|---|
| 2026.04.23 | ₩34,396 | ₩34,396 | ₩34,196 | ₩34,356 | -0.12% | 5.8천 |
|---|
| 2026.04.22 | ₩34,343 | ₩34,363 | ₩34,339 | ₩34,363 | +0.06% | 1천 |
|---|
| 2026.04.21 | ₩34,390 | ₩34,390 | ₩34,283 | ₩34,283 | -0.31% | 3천 |
|---|
| 2026.04.20 | ₩34,396 | ₩34,410 | ₩34,343 | ₩34,390 | -0.02% | 3.9천 |
|---|
| 2026.04.17 | ₩34,450 | ₩34,450 | ₩34,383 | ₩34,403 | -0.14% | 3.8천 |
|---|
| 2026.04.16 | ₩34,249 | ₩34,269 | ₩34,243 | ₩34,256 | +0.02% | 2.7천 |
|---|
| 2026.04.15 | ₩34,343 | ₩34,343 | ₩34,249 | ₩34,303 | -0.12% | 1.9천 |
|---|
| 2026.04.14 | ₩34,289 | ₩34,356 | ₩34,289 | ₩34,310 | +0.06% | 2.3천 |
|---|
| 2026.04.13 | ₩34,143 | ₩34,209 | ₩34,143 | ₩34,203 | +0.18% | 1.8천 |
|---|
| 2026.04.10 | ₩34,143 | ₩34,143 | ₩34,116 | ₩34,116 | -0.08% | 1.6천 |
|---|
| 2026.04.09 | ₩34,123 | ₩34,236 | ₩34,123 | ₩34,209 | +0.25% | 1.9천 |
|---|
| 2026.04.08 | ₩34,209 | ₩34,209 | ₩34,135 | ₩34,152 | -0.17% | 2.4천 |
|---|
| 2026.04.07 | ₩33,822 | ₩33,881 | ₩33,755 | ₩33,881 | +0.17% | 1.8천 |
|---|
| 2026.04.06 | ₩33,877 | ₩33,915 | ₩33,838 | ₩33,909 | +0.09% | 3천 |
|---|
| 2026.04.02 | ₩33,769 | ₩33,795 | ₩33,715 | ₩33,795 | +0.08% | 3.9천 |
|---|
| 2026.04.01 | ₩33,755 | ₩33,782 | ₩33,702 | ₩33,748 | -0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩33,395 | ₩33,634 | ₩33,368 | ₩33,634 | +0.72% | 3.7천 |
|---|
| 2026.03.30 | ₩33,207 | ₩33,261 | ₩33,101 | ₩33,137 | -0.21% | 3.2천 |
|---|
| 2026.03.27 | ₩33,127 | ₩33,181 | ₩33,078 | ₩33,078 | -0.15% | 2천 |
|---|
| 2026.03.26 | ₩33,448 | ₩33,448 | ₩33,234 | ₩33,249 | -0.60% | 2.6천 |
|---|
| 2026.03.25 | ₩33,662 | ₩33,662 | ₩33,575 | ₩33,575 | -0.26% | 2.1천 |
|---|
| 2026.03.24 | ₩33,435 | ₩33,515 | ₩33,421 | ₩33,421 | -0.04% | 1.6천 |
|---|
| 2026.03.23 | ₩33,675 | ₩33,675 | ₩33,503 | ₩33,561 | -0.34% | 1.7천 |
|---|
| 2026.03.20 | ₩33,401 | ₩33,435 | ₩33,288 | ₩33,288 | -0.34% | 1.1천 |
|---|
| 2026.03.19 | ₩33,461 | ₩33,702 | ₩33,435 | ₩33,658 | +0.59% | 1.8천 |
|---|
| 2026.03.18 | ₩33,730 | ₩33,782 | ₩33,620 | ₩33,620 | -0.32% | 1.5천 |
|---|
| 2026.03.17 | ₩33,889 | ₩33,889 | ₩33,822 | ₩33,882 | -0.02% | 2.8천 |
|---|
| 2026.03.16 | ₩33,769 | ₩33,769 | ₩33,648 | ₩33,714 | -0.16% | 2.5천 |
|---|
| 2026.03.13 | ₩33,508 | ₩33,508 | ₩33,455 | ₩33,455 | -0.16% | 3.1천 |
|---|
| 2026.03.12 | ₩33,702 | ₩33,702 | ₩33,588 | ₩33,588 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩33,909 | ₩33,929 | ₩33,809 | ₩33,862 | -0.14% | 2천 |
|---|
| 2026.03.10 | ₩34,062 | ₩34,089 | ₩33,945 | ₩33,945 | -0.35% | 2.8천 |
|---|
| 2026.03.09 | ₩33,702 | ₩33,972 | ₩33,662 | ₩33,964 | +0.78% | 3천 |
|---|
| 2026.03.06 | ₩33,835 | ₩33,869 | ₩33,755 | ₩33,755 | -0.24% | 2.9천 |
|---|
| 2026.03.05 | ₩34,036 | ₩34,036 | ₩33,968 | ₩33,968 | -0.20% | 1.7천 |
|---|
| 2026.03.04 | ₩34,143 | ₩34,169 | ₩34,089 | ₩34,129 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,902 | ₩34,062 | ₩33,829 | ₩33,972 | +0.20% | 5.6천 |
|---|
| 2026.03.02 | ₩34,009 | ₩34,149 | ₩33,982 | ₩34,128 | +0.35% | 3.1천 |
|---|
| 2026.02.27 | ₩34,169 | ₩34,169 | ₩34,102 | ₩34,116 | -0.16% | 2.5천 |
|---|
| 2026.02.26 | ₩34,330 | ₩34,376 | ₩34,263 | ₩34,376 | +0.14% | 2.2천 |
|---|
| 2026.02.25 | ₩34,363 | ₩34,396 | ₩34,330 | ₩34,390 | +0.08% | 4.4천 |
|---|
| 2026.02.24 | ₩34,303 | ₩34,330 | ₩34,263 | ₩34,330 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩34,330 | ₩34,330 | ₩34,263 | ₩34,303 | -0.08% | 1.2천 |
|---|
| 2026.02.20 | ₩34,370 | ₩34,390 | ₩34,330 | ₩34,390 | +0.06% | 1.4천 |
|---|
| 2026.02.19 | ₩34,316 | ₩34,356 | ₩34,276 | ₩34,331 | +0.04% | 2.3천 |
|---|
| 2026.02.18 | ₩34,363 | ₩34,410 | ₩34,330 | ₩34,343 | -0.06% | 1.9천 |
|---|
| 2026.02.17 | ₩34,283 | ₩34,303 | ₩34,249 | ₩34,303 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,356 | ₩34,356 | ₩34,297 | ₩34,297 | -0.17% | 1.4천 |
|---|
| 2026.02.12 | ₩34,346 | ₩34,370 | ₩34,276 | ₩34,283 | -0.18% | 3.8천 |
|---|
| 2026.02.11 | ₩34,236 | ₩34,343 | ₩34,236 | ₩34,310 | +0.21% | 2.6천 |
|---|
| 2026.02.10 | ₩34,423 | ₩34,423 | ₩34,316 | ₩34,316 | -0.31% | 2.6천 |
|---|
| 2026.02.09 | ₩34,370 | ₩34,370 | ₩34,330 | ₩34,330 | -0.12% | 800 |
|---|
| 2026.02.06 | ₩34,223 | ₩34,289 | ₩34,183 | ₩34,276 | +0.16% | 1.9천 |
|---|
| 2026.02.05 | ₩34,109 | ₩34,123 | ₩34,076 | ₩34,123 | +0.04% | 2.8천 |
|---|
| 2026.02.04 | ₩34,156 | ₩34,189 | ₩34,116 | ₩34,172 | +0.05% | 4.8천 |
|---|
| 2026.02.03 | ₩34,223 | ₩34,236 | ₩34,196 | ₩34,196 | -0.08% | 2.4천 |
|---|
| 2026.02.02 | ₩34,289 | ₩34,316 | ₩34,256 | ₩34,269 | -0.06% | 2.3천 |
|---|
| 2026.01.30 | ₩34,209 | ₩34,209 | ₩34,169 | ₩34,209 | 0.00% | 3.3천 |
|---|
| 2026.01.29 | ₩34,159 | ₩34,223 | ₩34,136 | ₩34,189 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩34,263 | ₩34,289 | ₩34,216 | ₩34,216 | -0.14% | 2.1천 |
|---|
| 2026.01.27 | ₩34,263 | ₩34,289 | ₩34,236 | ₩34,263 | 0.00% | 3.4천 |
|---|
| 2026.01.26 | ₩34,263 | ₩34,303 | ₩34,223 | ₩34,249 | -0.04% | 3.1천 |
|---|
| 2026.01.23 | ₩34,276 | ₩34,276 | ₩34,203 | ₩34,209 | -0.19% | 1.3천 |
|---|
| 2026.01.22 | ₩34,209 | ₩34,276 | ₩34,209 | ₩34,236 | +0.08% | 1.5천 |
|---|
| 2026.01.21 | ₩34,209 | ₩34,209 | ₩34,118 | ₩34,209 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩34,089 | ₩34,102 | ₩34,036 | ₩34,056 | -0.10% | 4천 |
|---|
| 2026.01.16 | ₩34,169 | ₩34,183 | ₩34,143 | ₩34,163 | -0.02% | 2.7천 |
|---|
| 2026.01.15 | ₩34,156 | ₩34,169 | ₩34,136 | ₩34,136 | -0.06% | 3.5천 |
|---|
| 2026.01.14 | ₩34,143 | ₩34,143 | ₩34,076 | ₩34,129 | -0.04% | 1.2천 |
|---|
| 2026.01.13 | ₩34,076 | ₩34,169 | ₩34,076 | ₩34,129 | +0.16% | 4.5천 |
|---|
| 2026.01.12 | ₩34,049 | ₩34,116 | ₩34,049 | ₩34,116 | +0.20% | 2.5천 |
|---|
| 2026.01.09 | ₩34,143 | ₩34,143 | ₩34,076 | ₩34,110 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩34,009 | ₩34,089 | ₩34,009 | ₩34,056 | +0.14% | 1.9천 |
|---|
| 2026.01.07 | ₩34,069 | ₩34,116 | ₩34,062 | ₩34,062 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩34,061 | ₩34,076 | ₩34,022 | ₩34,062 | +0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩34,009 | ₩34,036 | ₩33,957 | ₩34,016 | +0.02% | 1.8천 |
|---|
| 2026.01.02 | ₩33,889 | ₩33,929 | ₩33,849 | ₩33,902 | +0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩33,929 | ₩33,929 | ₩33,889 | ₩33,889 | -0.12% | 1.6천 |
|---|
| 2025.12.30 | ₩33,946 | ₩33,949 | ₩33,902 | ₩33,948 | +0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,889 | ₩33,922 | ₩33,889 | ₩33,922 | +0.10% | 1천 |
|---|
| 2025.12.26 | ₩33,942 | ₩33,982 | ₩33,915 | ₩33,915 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,883 | ₩33,942 | ₩33,838 | ₩33,909 | +0.07% | 4.5천 |
|---|
| 2025.12.23 | ₩34,817 | ₩34,851 | ₩34,797 | ₩34,837 | +0.06% | 3.4천 |
|---|
| 2025.12.22 | ₩34,772 | ₩34,798 | ₩34,744 | ₩34,798 | +0.08% | 3.1천 |
|---|
| 2025.12.19 | ₩34,770 | ₩34,817 | ₩34,757 | ₩34,797 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩34,790 | ₩34,824 | ₩34,757 | ₩34,777 | -0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩34,623 | ₩34,690 | ₩34,623 | ₩34,663 | +0.12% | 2.3천 |
|---|
| 2025.12.16 | ₩34,690 | ₩34,730 | ₩34,663 | ₩34,724 | +0.10% | 2.9천 |
|---|
| 2025.12.15 | ₩34,623 | ₩34,713 | ₩34,623 | ₩34,710 | +0.25% | 1.9천 |
|---|
| 2025.12.12 | ₩34,689 | ₩34,744 | ₩34,677 | ₩34,697 | +0.02% | 2.8천 |
|---|
| 2025.12.11 | ₩34,770 | ₩34,784 | ₩34,745 | ₩34,764 | -0.02% | 3천 |
|---|
| 2025.12.10 | ₩34,625 | ₩34,770 | ₩34,623 | ₩34,770 | +0.42% | 2.3천 |
|---|
| 2025.12.09 | ₩34,667 | ₩34,677 | ₩34,610 | ₩34,637 | -0.09% | 16.3만 |
|---|
| 2025.12.08 | ₩34,686 | ₩34,686 | ₩34,623 | ₩34,657 | -0.08% | 1.5천 |
|---|
| 2025.12.05 | ₩34,753 | ₩34,753 | ₩34,690 | ₩34,736 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩34,694 | ₩34,744 | ₩34,650 | ₩34,724 | +0.08% | 4.4천 |
|---|
| 2025.12.03 | ₩34,710 | ₩34,750 | ₩34,677 | ₩34,728 | +0.05% | 1.7천 |
|---|
| 2025.12.02 | ₩34,635 | ₩34,690 | ₩34,570 | ₩34,643 | +0.02% | 1.4천 |
|---|
| 2025.12.01 | ₩34,570 | ₩34,603 | ₩34,570 | ₩34,603 | +0.10% | 1.3천 |
|---|
| 2025.11.28 | ₩34,689 | ₩34,730 | ₩34,663 | ₩34,663 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩34,571 | ₩34,663 | ₩34,571 | ₩34,643 | +0.21% | 1.5천 |
|---|
| 2025.11.25 | ₩34,543 | ₩34,577 | ₩34,503 | ₩34,577 | +0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩34,303 | ₩34,346 | ₩34,276 | ₩34,346 | +0.12% | 2.6천 |
|---|
| 2025.11.21 | ₩33,902 | ₩34,102 | ₩33,902 | ₩34,004 | +0.30% | 1.3천 |
|---|
| 2025.11.20 | ₩34,263 | ₩34,263 | ₩33,831 | ₩33,831 | -1.26% | 2.9천 |
|---|
| 2025.11.19 | ₩33,942 | ₩34,089 | ₩33,935 | ₩33,994 | +0.15% | 3.2천 |
|---|
| 2025.11.18 | ₩33,854 | ₩33,977 | ₩33,854 | ₩33,953 | +0.29% | 1.6천 |
|---|
| 2025.11.17 | ₩34,096 | ₩34,183 | ₩33,976 | ₩33,982 | -0.33% | 2.2천 |
|---|
| 2025.11.14 | ₩34,102 | ₩34,196 | ₩34,102 | ₩34,145 | +0.13% | 3.4천 |
|---|
| 2025.11.13 | ₩34,249 | ₩34,249 | ₩34,109 | ₩34,109 | -0.41% | 2.3천 |
|---|
| 2025.11.12 | ₩34,423 | ₩34,423 | ₩34,330 | ₩34,376 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩34,356 | ₩34,423 | ₩34,356 | ₩34,423 | +0.19% | 5.4천 |
|---|
| 2025.11.10 | ₩34,296 | ₩34,396 | ₩34,296 | ₩34,396 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩34,022 | ₩34,116 | ₩34,002 | ₩34,116 | +0.27% | 1.5천 |
|---|
| 2025.11.06 | ₩34,143 | ₩34,143 | ₩34,062 | ₩34,141 | -0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩34,203 | ₩34,236 | ₩34,183 | ₩34,217 | +0.04% | 1.9천 |
|---|
| 2025.11.04 | ₩34,175 | ₩34,175 | ₩34,116 | ₩34,136 | -0.11% | 1.5천 |
|---|
| 2025.11.03 | ₩34,289 | ₩34,289 | ₩34,196 | ₩34,207 | -0.24% | 1.7천 |
|---|
| 2025.10.31 | ₩34,338 | ₩34,338 | ₩34,264 | ₩34,300 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩34,330 | ₩34,370 | ₩34,283 | ₩34,283 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩34,476 | ₩34,490 | ₩34,370 | ₩34,370 | -0.31% | 1.5천 |
|---|
| 2025.10.28 | ₩34,438 | ₩34,487 | ₩34,438 | ₩34,483 | +0.13% | 1.5천 |
|---|
| 2025.10.27 | ₩34,452 | ₩34,503 | ₩34,423 | ₩34,497 | +0.13% | 3천 |
|---|
| 2025.10.24 | ₩34,396 | ₩34,410 | ₩34,356 | ₩34,410 | +0.04% | 1.4천 |
|---|
| 2025.10.23 | ₩34,224 | ₩34,330 | ₩34,224 | ₩34,310 | +0.25% | 600 |
|---|
| 2025.10.22 | ₩34,243 | ₩34,249 | ₩34,243 | ₩34,249 | +0.02% | 400 |
|---|
| 2025.10.21 | ₩34,336 | ₩34,383 | ₩34,296 | ₩34,296 | -0.12% | 2.1천 |
|---|
| 2025.10.20 | ₩34,314 | ₩34,316 | ₩34,303 | ₩34,316 | +0.01% | 1.2천 |
|---|
| 2025.10.17 | ₩34,096 | ₩34,215 | ₩34,094 | ₩34,215 | +0.35% | 800 |
|---|
| 2025.10.16 | ₩34,243 | ₩34,243 | ₩33,862 | ₩34,102 | -0.41% | 1.1천 |
|---|
| 2025.10.15 | ₩34,259 | ₩34,269 | ₩34,183 | ₩34,236 | -0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩33,996 | ₩34,650 | ₩33,915 | ₩34,143 | +0.43% | 1.4천 |
|---|
| 2025.10.13 | ₩33,996 | ₩34,076 | ₩33,982 | ₩34,076 | +0.24% | 1.6천 |
|---|
| 2025.10.10 | ₩33,937 | ₩33,937 | ₩33,823 | ₩33,823 | -0.33% | 700 |
|---|