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 | ₩32,254 | ₩32,334 | ₩32,254 | ₩32,314 | +0.19% | 1.5만 |
| 2026.10.08 | ₩32,294 | ₩32,294 | ₩32,240 | ₩32,274 | -0.06% | 1.9만 |
| 2026.10.07 | ₩32,200 | ₩32,306 | ₩32,180 | ₩32,274 | +0.23% | 1.1만 |
| 2026.10.06 | ₩32,287 | ₩32,361 | ₩32,280 | ₩32,361 | +0.23% | 16만 |
| 2026.10.05 | ₩32,160 | ₩32,441 | ₩32,080 | ₩32,195 | +0.11% | 17.2만 |
| 2026.10.02 | ₩32,294 | ₩32,303 | ₩32,116 | ₩32,116 | -0.55% | 7천 |
| 2026.10.01 | ₩31,880 | ₩32,134 | ₩31,880 | ₩32,094 | +0.67% | 7.7천 |
| 2026.09.30 | ₩32,240 | ₩32,240 | ₩32,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,080 |
| -0.50% |
| 9.3천 |
| 2026.09.29 | ₩32,207 | ₩32,207 | ₩32,114 | ₩32,147 | -0.19% | 4.9천 |
|---|
| 2026.09.28 | ₩32,271 | ₩32,294 | ₩32,214 | ₩32,240 | -0.10% | 1만 |
|---|
| 2026.09.25 | ₩32,314 | ₩32,387 | ₩32,297 | ₩32,361 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩32,721 | ₩32,721 | ₩32,574 | ₩32,634 | -0.27% | 1.6만 |
|---|
| 2026.09.23 | ₩32,828 | ₩32,828 | ₩32,695 | ₩32,720 | -0.33% | 8.7천 |
|---|
| 2026.09.22 | ₩33,002 | ₩33,002 | ₩32,922 | ₩32,988 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩32,988 | ₩33,015 | ₩32,955 | ₩32,982 | -0.02% | 5.8천 |
|---|
| 2026.09.18 | ₩32,855 | ₩32,908 | ₩32,828 | ₩32,888 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩32,948 | ₩32,962 | ₩32,902 | ₩32,935 | -0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩32,835 | ₩32,914 | ₩32,748 | ₩32,761 | -0.22% | 7.2천 |
|---|
| 2026.09.15 | ₩32,788 | ₩32,801 | ₩32,735 | ₩32,768 | -0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩32,815 | ₩32,895 | ₩32,801 | ₩32,833 | +0.06% | 5.3천 |
|---|
| 2026.09.11 | ₩32,988 | ₩32,988 | ₩32,881 | ₩32,881 | -0.32% | 5.5천 |
|---|
| 2026.09.10 | ₩32,868 | ₩32,922 | ₩32,828 | ₩32,828 | -0.12% | 6.3천 |
|---|
| 2026.09.09 | ₩33,068 | ₩33,082 | ₩33,008 | ₩33,008 | -0.18% | 5.1천 |
|---|
| 2026.09.08 | ₩33,149 | ₩33,149 | ₩33,095 | ₩33,122 | -0.08% | 7.4천 |
|---|
| 2026.09.04 | ₩33,135 | ₩33,135 | ₩33,109 | ₩33,115 | -0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩33,135 | ₩33,189 | ₩33,129 | ₩33,149 | +0.04% | 9.1천 |
|---|
| 2026.09.02 | ₩33,068 | ₩33,149 | ₩33,068 | ₩33,095 | +0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,109 | ₩33,149 | ₩33,055 | ₩33,055 | -0.16% | 2.9만 |
|---|
| 2026.08.31 | ₩33,082 | ₩33,175 | ₩33,082 | ₩33,169 | +0.26% | 8.3천 |
|---|
| 2026.08.28 | ₩33,149 | ₩33,215 | ₩33,109 | ₩33,129 | -0.06% | 8.9천 |
|---|
| 2026.08.27 | ₩33,162 | ₩33,255 | ₩33,162 | ₩33,189 | +0.08% | 7.9천 |
|---|
| 2026.08.26 | ₩33,255 | ₩33,255 | ₩33,122 | ₩33,175 | -0.24% | 5.2만 |
|---|
| 2026.08.25 | ₩33,357 | ₩33,429 | ₩33,357 | ₩33,397 | +0.12% | 3.2천 |
|---|
| 2026.08.24 | ₩33,265 | ₩33,362 | ₩33,255 | ₩33,322 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩33,336 | ₩33,336 | ₩33,269 | ₩33,296 | -0.12% | 7.6천 |
|---|
| 2026.08.20 | ₩33,249 | ₩33,296 | ₩33,215 | ₩33,255 | +0.02% | 4.4천 |
|---|
| 2026.08.19 | ₩33,309 | ₩33,389 | ₩33,296 | ₩33,329 | +0.06% | 1.5만 |
|---|
| 2026.08.18 | ₩33,229 | ₩33,269 | ₩33,189 | ₩33,229 | 0.00% | 4.9천 |
|---|
| 2026.08.17 | ₩33,269 | ₩33,349 | ₩33,269 | ₩33,282 | +0.04% | 9.5천 |
|---|
| 2026.08.14 | ₩33,396 | ₩33,396 | ₩33,282 | ₩33,322 | -0.22% | 8천 |
|---|
| 2026.08.13 | ₩33,369 | ₩33,389 | ₩33,309 | ₩33,349 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩33,269 | ₩33,322 | ₩33,242 | ₩33,282 | +0.04% | 6.2천 |
|---|
| 2026.08.11 | ₩33,322 | ₩33,322 | ₩33,202 | ₩33,235 | -0.26% | 7천 |
|---|
| 2026.08.10 | ₩33,296 | ₩33,296 | ₩33,202 | ₩33,209 | -0.26% | 7.8천 |
|---|
| 2026.08.07 | ₩33,275 | ₩33,309 | ₩33,235 | ₩33,262 | -0.04% | 7.3천 |
|---|
| 2026.08.06 | ₩33,215 | ₩33,242 | ₩33,162 | ₩33,202 | -0.04% | 3.1천 |
|---|
| 2026.08.05 | ₩33,189 | ₩33,255 | ₩33,186 | ₩33,219 | +0.09% | 7.1천 |
|---|
| 2026.08.04 | ₩33,222 | ₩33,296 | ₩33,215 | ₩33,255 | +0.10% | 8.9천 |
|---|
| 2026.08.03 | ₩33,149 | ₩33,149 | ₩33,068 | ₩33,123 | -0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩32,975 | ₩33,055 | ₩32,935 | ₩33,010 | +0.11% | 119.3만 |
|---|
| 2026.07.30 | ₩32,948 | ₩33,000 | ₩32,948 | ₩32,982 | +0.10% | 2.8천 |
|---|
| 2026.07.29 | ₩32,788 | ₩32,928 | ₩32,761 | ₩32,761 | -0.08% | 2.8천 |
|---|
| 2026.07.28 | ₩32,895 | ₩32,948 | ₩32,881 | ₩32,915 | +0.06% | 2.5천 |
|---|
| 2026.07.27 | ₩32,835 | ₩32,855 | ₩32,801 | ₩32,855 | +0.06% | 2.3천 |
|---|
| 2026.07.24 | ₩33,042 | ₩33,175 | ₩33,042 | ₩33,087 | +0.14% | 3.8천 |
|---|
| 2026.07.23 | ₩33,162 | ₩33,162 | ₩33,015 | ₩33,080 | -0.25% | 5.2천 |
|---|
| 2026.07.22 | ₩33,309 | ₩33,336 | ₩33,215 | ₩33,215 | -0.28% | 3.2만 |
|---|
| 2026.07.21 | ₩33,282 | ₩33,362 | ₩33,282 | ₩33,329 | +0.14% | 2.8천 |
|---|
| 2026.07.20 | ₩33,362 | ₩33,389 | ₩33,334 | ₩33,334 | -0.08% | 3.6천 |
|---|
| 2026.07.17 | ₩33,369 | ₩33,389 | ₩33,345 | ₩33,345 | -0.07% | 3.4천 |
|---|
| 2026.07.16 | ₩33,409 | ₩33,416 | ₩33,376 | ₩33,389 | -0.06% | 4.9천 |
|---|
| 2026.07.15 | ₩33,409 | ₩33,409 | ₩33,376 | ₩33,409 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩33,329 | ₩33,362 | ₩33,329 | ₩33,337 | +0.02% | 4.4천 |
|---|
| 2026.07.13 | ₩33,329 | ₩33,329 | ₩33,229 | ₩33,269 | -0.18% | 5.9천 |
|---|
| 2026.07.10 | ₩33,322 | ₩33,401 | ₩33,322 | ₩33,362 | +0.12% | 3.4천 |
|---|
| 2026.07.09 | ₩33,336 | ₩33,402 | ₩33,336 | ₩33,376 | +0.12% | 7.8천 |
|---|
| 2026.07.08 | ₩33,309 | ₩33,322 | ₩33,229 | ₩33,296 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩33,353 | ₩33,402 | ₩33,322 | ₩33,349 | -0.01% | 3.4천 |
|---|
| 2026.07.06 | ₩33,362 | ₩33,416 | ₩33,336 | ₩33,396 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩33,389 | ₩33,389 | ₩33,296 | ₩33,329 | -0.18% | 2.3천 |
|---|
| 2026.07.01 | ₩33,255 | ₩33,296 | ₩33,214 | ₩33,296 | +0.12% | 4.4천 |
|---|
| 2026.06.30 | ₩33,255 | ₩33,296 | ₩33,242 | ₩33,257 | +0.00% | 4천 |
|---|
| 2026.06.29 | ₩33,202 | ₩33,235 | ₩33,202 | ₩33,235 | +0.10% | 2.8천 |
|---|
| 2026.06.26 | ₩33,429 | ₩33,509 | ₩33,429 | ₩33,456 | +0.08% | 3.3천 |
|---|
| 2026.06.25 | ₩33,482 | ₩33,482 | ₩33,402 | ₩33,429 | -0.16% | 2.8천 |
|---|
| 2026.06.24 | ₩33,482 | ₩33,503 | ₩33,429 | ₩33,429 | -0.16% | 2.5천 |
|---|
| 2026.06.23 | ₩33,482 | ₩33,489 | ₩33,429 | ₩33,456 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩33,563 | ₩33,563 | ₩33,456 | ₩33,503 | -0.18% | 4.4천 |
|---|
| 2026.06.18 | ₩33,536 | ₩33,563 | ₩33,511 | ₩33,532 | -0.01% | 2.6천 |
|---|
| 2026.06.17 | ₩33,576 | ₩33,576 | ₩33,405 | ₩33,405 | -0.51% | 1.6천 |
|---|
| 2026.06.16 | ₩33,616 | ₩33,616 | ₩33,536 | ₩33,563 | -0.16% | 5.5천 |
|---|
| 2026.06.15 | ₩33,603 | ₩33,603 | ₩33,569 | ₩33,569 | -0.10% | 1.4천 |
|---|
| 2026.06.12 | ₩33,457 | ₩33,496 | ₩33,409 | ₩33,461 | +0.01% | 4.3천 |
|---|
| 2026.06.11 | ₩33,296 | ₩33,436 | ₩33,215 | ₩33,436 | +0.42% | 3.4천 |
|---|
| 2026.06.10 | ₩33,282 | ₩33,282 | ₩33,175 | ₩33,175 | -0.32% | 4.7천 |
|---|
| 2026.06.09 | ₩33,376 | ₩33,376 | ₩33,189 | ₩33,275 | -0.30% | 4.4천 |
|---|
| 2026.06.08 | ₩33,269 | ₩33,322 | ₩33,242 | ₩33,255 | -0.04% | 3.2천 |
|---|
| 2026.06.05 | ₩33,309 | ₩33,309 | ₩33,175 | ₩33,199 | -0.33% | 3.5천 |
|---|
| 2026.06.04 | ₩33,429 | ₩33,429 | ₩33,362 | ₩33,402 | -0.08% | 2.4천 |
|---|
| 2026.06.03 | ₩33,376 | ₩33,376 | ₩33,320 | ₩33,336 | -0.12% | 2.6천 |
|---|
| 2026.06.02 | ₩33,442 | ₩33,456 | ₩33,416 | ₩33,426 | -0.05% | 2.6천 |
|---|
| 2026.06.01 | ₩33,376 | ₩33,442 | ₩33,336 | ₩33,402 | +0.08% | 2.3천 |
|---|
| 2026.05.29 | ₩33,429 | ₩33,469 | ₩33,416 | ₩33,449 | +0.06% | 36.9만 |
|---|
| 2026.05.28 | ₩33,389 | ₩33,405 | ₩33,362 | ₩33,389 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩33,656 | ₩33,656 | ₩33,589 | ₩33,603 | -0.16% | 1.6천 |
|---|
| 2026.05.26 | ₩33,629 | ₩33,629 | ₩33,549 | ₩33,583 | -0.14% | 1.5천 |
|---|
| 2026.05.22 | ₩33,469 | ₩33,536 | ₩33,469 | ₩33,501 | +0.10% | 2.8천 |
|---|
| 2026.05.21 | ₩33,349 | ₩33,496 | ₩33,349 | ₩33,458 | +0.33% | 2.2천 |
|---|
| 2026.05.20 | ₩33,296 | ₩33,416 | ₩33,296 | ₩33,402 | +0.32% | 9.9만 |
|---|
| 2026.05.19 | ₩33,215 | ₩33,255 | ₩33,175 | ₩33,195 | -0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,322 | ₩33,322 | ₩33,235 | ₩33,270 | -0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩33,322 | ₩33,322 | ₩33,296 | ₩33,296 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩33,482 | ₩33,496 | ₩33,429 | ₩33,449 | -0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩33,376 | ₩33,469 | ₩33,376 | ₩33,422 | +0.14% | 4.4천 |
|---|
| 2026.05.12 | ₩33,402 | ₩33,442 | ₩33,349 | ₩33,402 | 0.00% | 3.1천 |
|---|
| 2026.05.11 | ₩33,516 | ₩33,536 | ₩33,452 | ₩33,452 | -0.19% | 3.7천 |
|---|
| 2026.05.08 | ₩33,469 | ₩33,549 | ₩33,469 | ₩33,523 | +0.16% | 1.7천 |
|---|
| 2026.05.07 | ₩33,576 | ₩33,576 | ₩33,429 | ₩33,453 | -0.37% | 2.8천 |
|---|
| 2026.05.06 | ₩33,563 | ₩33,603 | ₩33,556 | ₩33,569 | +0.02% | 2천 |
|---|
| 2026.05.05 | ₩33,509 | ₩33,509 | ₩33,454 | ₩33,454 | -0.16% | 2.6천 |
|---|
| 2026.05.04 | ₩33,523 | ₩33,523 | ₩33,353 | ₩33,409 | -0.34% | 2천 |
|---|
| 2026.05.01 | ₩33,531 | ₩33,563 | ₩33,470 | ₩33,503 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩33,442 | ₩33,456 | ₩33,429 | ₩33,456 | +0.04% | 1.4천 |
|---|
| 2026.04.29 | ₩33,382 | ₩33,382 | ₩33,329 | ₩33,329 | -0.16% | 800 |
|---|
| 2026.04.28 | ₩33,449 | ₩33,456 | ₩33,389 | ₩33,449 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩33,456 | ₩33,509 | ₩33,456 | ₩33,496 | +0.12% | 3.4천 |
|---|
| 2026.04.24 | ₩34,336 | ₩34,417 | ₩34,297 | ₩34,384 | +0.14% | 5.3천 |
|---|
| 2026.04.23 | ₩34,391 | ₩34,391 | ₩34,190 | ₩34,351 | -0.12% | 5.8천 |
|---|
| 2026.04.22 | ₩34,337 | ₩34,357 | ₩34,333 | ₩34,357 | +0.06% | 1천 |
|---|
| 2026.04.21 | ₩34,384 | ₩34,384 | ₩34,277 | ₩34,277 | -0.31% | 3천 |
|---|
| 2026.04.20 | ₩34,391 | ₩34,404 | ₩34,337 | ₩34,384 | -0.02% | 3.9천 |
|---|
| 2026.04.17 | ₩34,444 | ₩34,444 | ₩34,377 | ₩34,397 | -0.14% | 3.8천 |
|---|
| 2026.04.16 | ₩34,244 | ₩34,264 | ₩34,237 | ₩34,250 | +0.02% | 2.7천 |
|---|
| 2026.04.15 | ₩34,337 | ₩34,337 | ₩34,244 | ₩34,297 | -0.12% | 1.9천 |
|---|
| 2026.04.14 | ₩34,284 | ₩34,351 | ₩34,284 | ₩34,304 | +0.06% | 2.3천 |
|---|
| 2026.04.13 | ₩34,137 | ₩34,204 | ₩34,137 | ₩34,197 | +0.18% | 1.8천 |
|---|
| 2026.04.10 | ₩34,137 | ₩34,137 | ₩34,110 | ₩34,110 | -0.08% | 1.6천 |
|---|
| 2026.04.09 | ₩34,117 | ₩34,230 | ₩34,117 | ₩34,204 | +0.25% | 1.9천 |
|---|
| 2026.04.08 | ₩34,204 | ₩34,204 | ₩34,129 | ₩34,146 | -0.17% | 2.4천 |
|---|
| 2026.04.07 | ₩33,816 | ₩33,875 | ₩33,750 | ₩33,875 | +0.17% | 1.8천 |
|---|
| 2026.04.06 | ₩33,871 | ₩33,910 | ₩33,832 | ₩33,903 | +0.09% | 3천 |
|---|
| 2026.04.02 | ₩33,763 | ₩33,790 | ₩33,710 | ₩33,790 | +0.08% | 3.9천 |
|---|
| 2026.04.01 | ₩33,750 | ₩33,776 | ₩33,696 | ₩33,743 | -0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩33,389 | ₩33,628 | ₩33,362 | ₩33,628 | +0.72% | 3.7천 |
|---|
| 2026.03.30 | ₩33,202 | ₩33,255 | ₩33,095 | ₩33,131 | -0.21% | 3.2천 |
|---|
| 2026.03.27 | ₩33,122 | ₩33,175 | ₩33,072 | ₩33,072 | -0.15% | 2천 |
|---|
| 2026.03.26 | ₩33,442 | ₩33,442 | ₩33,229 | ₩33,243 | -0.60% | 2.6천 |
|---|
| 2026.03.25 | ₩33,656 | ₩33,656 | ₩33,569 | ₩33,569 | -0.26% | 2.1천 |
|---|
| 2026.03.24 | ₩33,429 | ₩33,509 | ₩33,416 | ₩33,416 | -0.04% | 1.6천 |
|---|
| 2026.03.23 | ₩33,669 | ₩33,669 | ₩33,497 | ₩33,556 | -0.34% | 1.7천 |
|---|
| 2026.03.20 | ₩33,396 | ₩33,429 | ₩33,282 | ₩33,282 | -0.34% | 1.1천 |
|---|
| 2026.03.19 | ₩33,456 | ₩33,696 | ₩33,429 | ₩33,652 | +0.59% | 1.8천 |
|---|
| 2026.03.18 | ₩33,724 | ₩33,776 | ₩33,615 | ₩33,615 | -0.32% | 1.5천 |
|---|
| 2026.03.17 | ₩33,883 | ₩33,883 | ₩33,816 | ₩33,876 | -0.02% | 2.8천 |
|---|
| 2026.03.16 | ₩33,763 | ₩33,763 | ₩33,643 | ₩33,708 | -0.16% | 2.5천 |
|---|
| 2026.03.13 | ₩33,503 | ₩33,503 | ₩33,449 | ₩33,449 | -0.16% | 3.1천 |
|---|
| 2026.03.12 | ₩33,696 | ₩33,696 | ₩33,583 | ₩33,583 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩33,903 | ₩33,923 | ₩33,803 | ₩33,856 | -0.14% | 2천 |
|---|
| 2026.03.10 | ₩34,057 | ₩34,083 | ₩33,939 | ₩33,939 | -0.35% | 2.8천 |
|---|
| 2026.03.09 | ₩33,696 | ₩33,966 | ₩33,656 | ₩33,958 | +0.78% | 3천 |
|---|
| 2026.03.06 | ₩33,830 | ₩33,863 | ₩33,750 | ₩33,750 | -0.24% | 2.9천 |
|---|
| 2026.03.05 | ₩34,030 | ₩34,030 | ₩33,962 | ₩33,962 | -0.20% | 1.7천 |
|---|
| 2026.03.04 | ₩34,137 | ₩34,164 | ₩34,083 | ₩34,124 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,897 | ₩34,057 | ₩33,823 | ₩33,966 | +0.20% | 5.6천 |
|---|
| 2026.03.02 | ₩34,003 | ₩34,144 | ₩33,977 | ₩34,122 | +0.35% | 3.1천 |
|---|
| 2026.02.27 | ₩34,164 | ₩34,164 | ₩34,097 | ₩34,110 | -0.16% | 2.5천 |
|---|
| 2026.02.26 | ₩34,324 | ₩34,371 | ₩34,257 | ₩34,371 | +0.14% | 2.2천 |
|---|
| 2026.02.25 | ₩34,357 | ₩34,391 | ₩34,324 | ₩34,384 | +0.08% | 4.4천 |
|---|
| 2026.02.24 | ₩34,297 | ₩34,324 | ₩34,257 | ₩34,324 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩34,324 | ₩34,324 | ₩34,257 | ₩34,297 | -0.08% | 1.2천 |
|---|
| 2026.02.20 | ₩34,364 | ₩34,384 | ₩34,324 | ₩34,384 | +0.06% | 1.4천 |
|---|
| 2026.02.19 | ₩34,311 | ₩34,351 | ₩34,270 | ₩34,325 | +0.04% | 2.3천 |
|---|
| 2026.02.18 | ₩34,357 | ₩34,404 | ₩34,324 | ₩34,337 | -0.06% | 1.9천 |
|---|
| 2026.02.17 | ₩34,277 | ₩34,297 | ₩34,244 | ₩34,297 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,351 | ₩34,351 | ₩34,292 | ₩34,292 | -0.17% | 1.4천 |
|---|
| 2026.02.12 | ₩34,340 | ₩34,364 | ₩34,270 | ₩34,277 | -0.18% | 3.8천 |
|---|
| 2026.02.11 | ₩34,230 | ₩34,337 | ₩34,230 | ₩34,304 | +0.21% | 2.6천 |
|---|
| 2026.02.10 | ₩34,417 | ₩34,417 | ₩34,311 | ₩34,311 | -0.31% | 2.6천 |
|---|
| 2026.02.09 | ₩34,364 | ₩34,364 | ₩34,324 | ₩34,324 | -0.12% | 800 |
|---|
| 2026.02.06 | ₩34,217 | ₩34,284 | ₩34,177 | ₩34,270 | +0.16% | 1.9천 |
|---|
| 2026.02.05 | ₩34,104 | ₩34,117 | ₩34,070 | ₩34,117 | +0.04% | 2.8천 |
|---|
| 2026.02.04 | ₩34,150 | ₩34,184 | ₩34,110 | ₩34,166 | +0.05% | 4.8천 |
|---|
| 2026.02.03 | ₩34,217 | ₩34,230 | ₩34,190 | ₩34,190 | -0.08% | 2.4천 |
|---|
| 2026.02.02 | ₩34,284 | ₩34,311 | ₩34,250 | ₩34,264 | -0.06% | 2.3천 |
|---|
| 2026.01.30 | ₩34,204 | ₩34,204 | ₩34,164 | ₩34,204 | 0.00% | 3.3천 |
|---|
| 2026.01.29 | ₩34,153 | ₩34,217 | ₩34,130 | ₩34,184 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩34,257 | ₩34,284 | ₩34,210 | ₩34,210 | -0.14% | 2.1천 |
|---|
| 2026.01.27 | ₩34,257 | ₩34,284 | ₩34,230 | ₩34,257 | 0.00% | 3.4천 |
|---|
| 2026.01.26 | ₩34,257 | ₩34,297 | ₩34,217 | ₩34,244 | -0.04% | 3.1천 |
|---|
| 2026.01.23 | ₩34,270 | ₩34,270 | ₩34,197 | ₩34,204 | -0.19% | 1.3천 |
|---|
| 2026.01.22 | ₩34,204 | ₩34,270 | ₩34,204 | ₩34,230 | +0.08% | 1.5천 |
|---|
| 2026.01.21 | ₩34,204 | ₩34,204 | ₩34,113 | ₩34,204 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩34,083 | ₩34,097 | ₩34,030 | ₩34,050 | -0.10% | 4천 |
|---|
| 2026.01.16 | ₩34,164 | ₩34,177 | ₩34,137 | ₩34,157 | -0.02% | 2.7천 |
|---|
| 2026.01.15 | ₩34,150 | ₩34,164 | ₩34,130 | ₩34,130 | -0.06% | 3.5천 |
|---|
| 2026.01.14 | ₩34,137 | ₩34,137 | ₩34,070 | ₩34,124 | -0.04% | 1.2천 |
|---|
| 2026.01.13 | ₩34,070 | ₩34,164 | ₩34,070 | ₩34,124 | +0.16% | 4.5천 |
|---|
| 2026.01.12 | ₩34,043 | ₩34,110 | ₩34,043 | ₩34,110 | +0.20% | 2.5천 |
|---|
| 2026.01.09 | ₩34,137 | ₩34,137 | ₩34,070 | ₩34,105 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩34,003 | ₩34,083 | ₩34,003 | ₩34,050 | +0.14% | 1.9천 |
|---|
| 2026.01.07 | ₩34,063 | ₩34,110 | ₩34,057 | ₩34,057 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩34,055 | ₩34,070 | ₩34,017 | ₩34,057 | +0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩34,003 | ₩34,030 | ₩33,951 | ₩34,010 | +0.02% | 1.8천 |
|---|
| 2026.01.02 | ₩33,883 | ₩33,923 | ₩33,843 | ₩33,897 | +0.04% | 1.8천 |
|---|
| 2025.12.31 | ₩33,923 | ₩33,923 | ₩33,883 | ₩33,883 | -0.12% | 1.6천 |
|---|
| 2025.12.30 | ₩33,941 | ₩33,943 | ₩33,897 | ₩33,942 | +0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,883 | ₩33,917 | ₩33,883 | ₩33,917 | +0.10% | 1천 |
|---|
| 2025.12.26 | ₩33,937 | ₩33,977 | ₩33,910 | ₩33,910 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,878 | ₩33,937 | ₩33,832 | ₩33,903 | +0.07% | 4.5천 |
|---|
| 2025.12.23 | ₩34,811 | ₩34,845 | ₩34,791 | ₩34,831 | +0.06% | 3.4천 |
|---|
| 2025.12.22 | ₩34,766 | ₩34,793 | ₩34,738 | ₩34,793 | +0.08% | 3.1천 |
|---|
| 2025.12.19 | ₩34,765 | ₩34,811 | ₩34,751 | ₩34,791 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩34,785 | ₩34,818 | ₩34,751 | ₩34,771 | -0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩34,618 | ₩34,684 | ₩34,618 | ₩34,658 | +0.12% | 2.3천 |
|---|
| 2025.12.16 | ₩34,684 | ₩34,725 | ₩34,658 | ₩34,718 | +0.10% | 2.9천 |
|---|
| 2025.12.15 | ₩34,618 | ₩34,707 | ₩34,618 | ₩34,705 | +0.25% | 1.9천 |
|---|
| 2025.12.12 | ₩34,683 | ₩34,738 | ₩34,671 | ₩34,691 | +0.02% | 2.8천 |
|---|
| 2025.12.11 | ₩34,765 | ₩34,778 | ₩34,739 | ₩34,758 | -0.02% | 3천 |
|---|
| 2025.12.10 | ₩34,619 | ₩34,765 | ₩34,618 | ₩34,765 | +0.42% | 2.3천 |
|---|
| 2025.12.09 | ₩34,662 | ₩34,671 | ₩34,604 | ₩34,631 | -0.09% | 16.3만 |
|---|
| 2025.12.08 | ₩34,680 | ₩34,680 | ₩34,618 | ₩34,651 | -0.08% | 1.5천 |
|---|
| 2025.12.05 | ₩34,747 | ₩34,747 | ₩34,684 | ₩34,730 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩34,688 | ₩34,738 | ₩34,644 | ₩34,718 | +0.08% | 4.4천 |
|---|
| 2025.12.03 | ₩34,705 | ₩34,745 | ₩34,671 | ₩34,722 | +0.05% | 1.7천 |
|---|
| 2025.12.02 | ₩34,630 | ₩34,684 | ₩34,564 | ₩34,638 | +0.02% | 1.4천 |
|---|
| 2025.12.01 | ₩34,564 | ₩34,598 | ₩34,564 | ₩34,598 | +0.10% | 1.3천 |
|---|
| 2025.11.28 | ₩34,683 | ₩34,725 | ₩34,658 | ₩34,658 | -0.07% | 1.7천 |
|---|
| 2025.11.26 | ₩34,566 | ₩34,658 | ₩34,566 | ₩34,638 | +0.21% | 1.5천 |
|---|
| 2025.11.25 | ₩34,538 | ₩34,571 | ₩34,498 | ₩34,571 | +0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩34,297 | ₩34,340 | ₩34,270 | ₩34,340 | +0.12% | 2.6천 |
|---|
| 2025.11.21 | ₩33,897 | ₩34,097 | ₩33,897 | ₩33,998 | +0.30% | 1.3천 |
|---|
| 2025.11.20 | ₩34,257 | ₩34,257 | ₩33,826 | ₩33,826 | -1.26% | 2.9천 |
|---|
| 2025.11.19 | ₩33,937 | ₩34,083 | ₩33,930 | ₩33,989 | +0.15% | 3.2천 |
|---|
| 2025.11.18 | ₩33,848 | ₩33,971 | ₩33,848 | ₩33,947 | +0.29% | 1.6천 |
|---|
| 2025.11.17 | ₩34,090 | ₩34,177 | ₩33,970 | ₩33,977 | -0.33% | 2.2천 |
|---|
| 2025.11.14 | ₩34,097 | ₩34,190 | ₩34,097 | ₩34,140 | +0.13% | 3.4천 |
|---|
| 2025.11.13 | ₩34,244 | ₩34,244 | ₩34,104 | ₩34,104 | -0.41% | 2.3천 |
|---|
| 2025.11.12 | ₩34,417 | ₩34,417 | ₩34,324 | ₩34,371 | -0.14% | 1.7천 |
|---|
| 2025.11.11 | ₩34,351 | ₩34,417 | ₩34,351 | ₩34,417 | +0.19% | 5.4천 |
|---|
| 2025.11.10 | ₩34,291 | ₩34,391 | ₩34,291 | ₩34,391 | +0.29% | 900 |
|---|
| 2025.11.07 | ₩34,017 | ₩34,110 | ₩33,997 | ₩34,110 | +0.27% | 1.5천 |
|---|
| 2025.11.06 | ₩34,137 | ₩34,137 | ₩34,057 | ₩34,136 | -0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩34,197 | ₩34,230 | ₩34,177 | ₩34,212 | +0.04% | 1.9천 |
|---|
| 2025.11.04 | ₩34,169 | ₩34,169 | ₩34,110 | ₩34,130 | -0.11% | 1.5천 |
|---|
| 2025.11.03 | ₩34,284 | ₩34,284 | ₩34,190 | ₩34,201 | -0.24% | 1.7천 |
|---|
| 2025.10.31 | ₩34,332 | ₩34,332 | ₩34,258 | ₩34,295 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩34,324 | ₩34,364 | ₩34,277 | ₩34,277 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩34,471 | ₩34,484 | ₩34,364 | ₩34,364 | -0.31% | 1.5천 |
|---|
| 2025.10.28 | ₩34,432 | ₩34,481 | ₩34,432 | ₩34,477 | +0.13% | 1.5천 |
|---|
| 2025.10.27 | ₩34,447 | ₩34,498 | ₩34,417 | ₩34,491 | +0.13% | 3천 |
|---|
| 2025.10.24 | ₩34,391 | ₩34,404 | ₩34,351 | ₩34,404 | +0.04% | 1.4천 |
|---|
| 2025.10.23 | ₩34,218 | ₩34,324 | ₩34,218 | ₩34,304 | +0.25% | 600 |
|---|
| 2025.10.22 | ₩34,237 | ₩34,244 | ₩34,237 | ₩34,244 | +0.02% | 400 |
|---|
| 2025.10.21 | ₩34,331 | ₩34,377 | ₩34,291 | ₩34,291 | -0.12% | 2.1천 |
|---|
| 2025.10.20 | ₩34,308 | ₩34,311 | ₩34,297 | ₩34,311 | +0.01% | 1.2천 |
|---|
| 2025.10.17 | ₩34,090 | ₩34,209 | ₩34,089 | ₩34,209 | +0.35% | 800 |
|---|
| 2025.10.16 | ₩34,237 | ₩34,237 | ₩33,856 | ₩34,097 | -0.41% | 1.1천 |
|---|
| 2025.10.15 | ₩34,253 | ₩34,264 | ₩34,177 | ₩34,230 | -0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩33,990 | ₩34,644 | ₩33,910 | ₩34,137 | +0.43% | 1.4천 |
|---|
| 2025.10.13 | ₩33,990 | ₩34,070 | ₩33,977 | ₩34,070 | +0.24% | 1.6천 |
|---|
| 2025.10.10 | ₩33,931 | ₩33,931 | ₩33,818 | ₩33,818 | -0.33% | 700 |
|---|