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 | ₩32,235 | ₩32,315 | ₩32,235 | ₩32,295 | +0.19% | 1.5만 |
| 2026.10.08 | ₩32,275 | ₩32,275 | ₩32,222 | ₩32,255 | -0.06% | 1.9만 |
| 2026.10.07 | ₩32,182 | ₩32,287 | ₩32,162 | ₩32,255 | +0.23% | 1.1만 |
| 2026.10.06 | ₩32,269 | ₩32,342 | ₩32,262 | ₩32,342 | +0.23% | 16만 |
| 2026.10.05 | ₩32,142 | ₩32,422 | ₩32,062 | ₩32,176 | +0.11% | 17.2만 |
| 2026.10.02 | ₩32,275 | ₩32,285 | ₩32,098 | ₩32,098 | -0.55% | 7천 |
| 2026.10.01 | ₩31,861 | ₩32,115 | ₩31,861 | ₩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 | ₩32,188 | ₩32,188 | ₩32,095 | ₩32,128 | -0.19% | 4.9천 |
|---|
| 2026.09.28 | ₩32,253 | ₩32,275 | ₩32,195 | ₩32,222 | -0.10% | 1만 |
|---|
| 2026.09.25 | ₩32,295 | ₩32,369 | ₩32,278 | ₩32,342 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩32,702 | ₩32,702 | ₩32,556 | ₩32,616 | -0.27% | 1.6만 |
|---|
| 2026.09.23 | ₩32,809 | ₩32,809 | ₩32,676 | ₩32,701 | -0.33% | 8.7천 |
|---|
| 2026.09.22 | ₩32,983 | ₩32,983 | ₩32,903 | ₩32,969 | -0.04% | 1.3만 |
|---|
| 2026.09.21 | ₩32,969 | ₩32,996 | ₩32,936 | ₩32,963 | -0.02% | 5.8천 |
|---|
| 2026.09.18 | ₩32,836 | ₩32,889 | ₩32,809 | ₩32,869 | +0.10% | 5.5천 |
|---|
| 2026.09.17 | ₩32,929 | ₩32,943 | ₩32,883 | ₩32,916 | -0.04% | 9.3천 |
|---|
| 2026.09.16 | ₩32,816 | ₩32,895 | ₩32,729 | ₩32,742 | -0.22% | 7.2천 |
|---|
| 2026.09.15 | ₩32,769 | ₩32,782 | ₩32,716 | ₩32,749 | -0.06% | 6.7천 |
|---|
| 2026.09.14 | ₩32,796 | ₩32,876 | ₩32,782 | ₩32,814 | +0.06% | 5.3천 |
|---|
| 2026.09.11 | ₩32,969 | ₩32,969 | ₩32,863 | ₩32,863 | -0.32% | 5.5천 |
|---|
| 2026.09.10 | ₩32,849 | ₩32,903 | ₩32,809 | ₩32,809 | -0.12% | 6.3천 |
|---|
| 2026.09.09 | ₩33,049 | ₩33,063 | ₩32,989 | ₩32,989 | -0.18% | 5.1천 |
|---|
| 2026.09.08 | ₩33,129 | ₩33,129 | ₩33,076 | ₩33,103 | -0.08% | 7.4천 |
|---|
| 2026.09.04 | ₩33,116 | ₩33,116 | ₩33,089 | ₩33,096 | -0.06% | 5.6천 |
|---|
| 2026.09.03 | ₩33,116 | ₩33,170 | ₩33,109 | ₩33,129 | +0.04% | 9.1천 |
|---|
| 2026.09.02 | ₩33,049 | ₩33,129 | ₩33,049 | ₩33,076 | +0.08% | 1.3만 |
|---|
| 2026.09.01 | ₩33,089 | ₩33,129 | ₩33,036 | ₩33,036 | -0.16% | 2.9만 |
|---|
| 2026.08.31 | ₩33,063 | ₩33,156 | ₩33,063 | ₩33,150 | +0.26% | 8.3천 |
|---|
| 2026.08.28 | ₩33,129 | ₩33,196 | ₩33,089 | ₩33,109 | -0.06% | 8.9천 |
|---|
| 2026.08.27 | ₩33,143 | ₩33,236 | ₩33,143 | ₩33,170 | +0.08% | 7.9천 |
|---|
| 2026.08.26 | ₩33,236 | ₩33,236 | ₩33,103 | ₩33,156 | -0.24% | 5.2만 |
|---|
| 2026.08.25 | ₩33,338 | ₩33,410 | ₩33,338 | ₩33,378 | +0.12% | 3.2천 |
|---|
| 2026.08.24 | ₩33,246 | ₩33,343 | ₩33,236 | ₩33,303 | +0.17% | 4.3천 |
|---|
| 2026.08.21 | ₩33,316 | ₩33,316 | ₩33,250 | ₩33,276 | -0.12% | 7.6천 |
|---|
| 2026.08.20 | ₩33,230 | ₩33,276 | ₩33,196 | ₩33,236 | +0.02% | 4.4천 |
|---|
| 2026.08.19 | ₩33,290 | ₩33,370 | ₩33,276 | ₩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 | ₩33,376 | ₩33,376 | ₩33,263 | ₩33,303 | -0.22% | 8천 |
|---|
| 2026.08.13 | ₩33,350 | ₩33,370 | ₩33,290 | ₩33,330 | -0.06% | 5.7천 |
|---|
| 2026.08.12 | ₩33,250 | ₩33,303 | ₩33,223 | ₩33,263 | +0.04% | 6.2천 |
|---|
| 2026.08.11 | ₩33,303 | ₩33,303 | ₩33,183 | ₩33,216 | -0.26% | 7천 |
|---|
| 2026.08.10 | ₩33,276 | ₩33,276 | ₩33,183 | ₩33,190 | -0.26% | 7.8천 |
|---|
| 2026.08.07 | ₩33,256 | ₩33,290 | ₩33,216 | ₩33,243 | -0.04% | 7.3천 |
|---|
| 2026.08.06 | ₩33,196 | ₩33,223 | ₩33,143 | ₩33,183 | -0.04% | 3.1천 |
|---|
| 2026.08.05 | ₩33,170 | ₩33,236 | ₩33,167 | ₩33,200 | +0.09% | 7.1천 |
|---|
| 2026.08.04 | ₩33,203 | ₩33,276 | ₩33,196 | ₩33,236 | +0.10% | 8.9천 |
|---|
| 2026.08.03 | ₩33,129 | ₩33,129 | ₩33,049 | ₩33,104 | -0.08% | 4.6천 |
|---|
| 2026.07.31 | ₩32,956 | ₩33,036 | ₩32,916 | ₩32,991 | +0.11% | 119.3만 |
|---|
| 2026.07.30 | ₩32,929 | ₩32,981 | ₩32,929 | ₩32,963 | +0.10% | 2.8천 |
|---|
| 2026.07.29 | ₩32,769 | ₩32,909 | ₩32,742 | ₩32,742 | -0.08% | 2.8천 |
|---|
| 2026.07.28 | ₩32,876 | ₩32,929 | ₩32,863 | ₩32,896 | +0.06% | 2.5천 |
|---|
| 2026.07.27 | ₩32,816 | ₩32,836 | ₩32,782 | ₩32,836 | +0.06% | 2.3천 |
|---|
| 2026.07.24 | ₩33,023 | ₩33,156 | ₩33,023 | ₩33,068 | +0.14% | 3.8천 |
|---|
| 2026.07.23 | ₩33,143 | ₩33,143 | ₩32,996 | ₩33,061 | -0.25% | 5.2천 |
|---|
| 2026.07.22 | ₩33,290 | ₩33,316 | ₩33,196 | ₩33,196 | -0.28% | 3.2만 |
|---|
| 2026.07.21 | ₩33,263 | ₩33,343 | ₩33,263 | ₩33,310 | +0.14% | 2.8천 |
|---|
| 2026.07.20 | ₩33,343 | ₩33,370 | ₩33,315 | ₩33,315 | -0.08% | 3.6천 |
|---|
| 2026.07.17 | ₩33,350 | ₩33,370 | ₩33,326 | ₩33,326 | -0.07% | 3.4천 |
|---|
| 2026.07.16 | ₩33,390 | ₩33,396 | ₩33,356 | ₩33,370 | -0.06% | 4.9천 |
|---|
| 2026.07.15 | ₩33,390 | ₩33,390 | ₩33,356 | ₩33,390 | 0.00% | 1.6천 |
|---|
| 2026.07.14 | ₩33,310 | ₩33,343 | ₩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 | ₩33,303 | ₩33,382 | ₩33,303 | ₩33,343 | +0.12% | 3.4천 |
|---|
| 2026.07.09 | ₩33,316 | ₩33,383 | ₩33,316 | ₩33,356 | +0.12% | 7.8천 |
|---|
| 2026.07.08 | ₩33,290 | ₩33,303 | ₩33,210 | ₩33,276 | -0.04% | 5.1천 |
|---|
| 2026.07.07 | ₩33,334 | ₩33,383 | ₩33,303 | ₩33,330 | -0.01% | 3.4천 |
|---|
| 2026.07.06 | ₩33,343 | ₩33,396 | ₩33,316 | ₩33,376 | +0.10% | 4.1천 |
|---|
| 2026.07.02 | ₩33,370 | ₩33,370 | ₩33,276 | ₩33,310 | -0.18% | 2.3천 |
|---|
| 2026.07.01 | ₩33,236 | ₩33,276 | ₩33,195 | ₩33,276 | +0.12% | 4.4천 |
|---|
| 2026.06.30 | ₩33,236 | ₩33,276 | ₩33,223 | ₩33,238 | +0.00% | 4천 |
|---|
| 2026.06.29 | ₩33,183 | ₩33,216 | ₩33,183 | ₩33,216 | +0.10% | 2.8천 |
|---|
| 2026.06.26 | ₩33,410 | ₩33,490 | ₩33,410 | ₩33,436 | +0.08% | 3.3천 |
|---|
| 2026.06.25 | ₩33,463 | ₩33,463 | ₩33,383 | ₩33,410 | -0.16% | 2.8천 |
|---|
| 2026.06.24 | ₩33,463 | ₩33,483 | ₩33,410 | ₩33,410 | -0.16% | 2.5천 |
|---|
| 2026.06.23 | ₩33,463 | ₩33,470 | ₩33,410 | ₩33,436 | -0.08% | 4.3천 |
|---|
| 2026.06.22 | ₩33,543 | ₩33,543 | ₩33,436 | ₩33,483 | -0.18% | 4.4천 |
|---|
| 2026.06.18 | ₩33,517 | ₩33,543 | ₩33,491 | ₩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 | ₩33,543 | -0.16% | 5.5천 |
|---|
| 2026.06.15 | ₩33,583 | ₩33,583 | ₩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 | ₩33,276 | ₩33,416 | ₩33,196 | ₩33,416 | +0.42% | 3.4천 |
|---|
| 2026.06.10 | ₩33,263 | ₩33,263 | ₩33,156 | ₩33,156 | -0.32% | 4.7천 |
|---|
| 2026.06.09 | ₩33,356 | ₩33,356 | ₩33,170 | ₩33,256 | -0.30% | 4.4천 |
|---|
| 2026.06.08 | ₩33,250 | ₩33,303 | ₩33,223 | ₩33,236 | -0.04% | 3.2천 |
|---|
| 2026.06.05 | ₩33,290 | ₩33,290 | ₩33,156 | ₩33,180 | -0.33% | 3.5천 |
|---|
| 2026.06.04 | ₩33,410 | ₩33,410 | ₩33,343 | ₩33,383 | -0.08% | 2.4천 |
|---|
| 2026.06.03 | ₩33,356 | ₩33,356 | ₩33,300 | ₩33,316 | -0.12% | 2.6천 |
|---|
| 2026.06.02 | ₩33,423 | ₩33,436 | ₩33,396 | ₩33,407 | -0.05% | 2.6천 |
|---|
| 2026.06.01 | ₩33,356 | ₩33,423 | ₩33,316 | ₩33,383 | +0.08% | 2.3천 |
|---|
| 2026.05.29 | ₩33,410 | ₩33,450 | ₩33,396 | ₩33,430 | +0.06% | 36.9만 |
|---|
| 2026.05.28 | ₩33,370 | ₩33,386 | ₩33,343 | ₩33,370 | 0.00% | 2.1천 |
|---|
| 2026.05.27 | ₩33,637 | ₩33,637 | ₩33,570 | ₩33,583 | -0.16% | 1.6천 |
|---|
| 2026.05.26 | ₩33,610 | ₩33,610 | ₩33,530 | ₩33,563 | -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 | ₩33,439 | +0.33% | 2.2천 |
|---|
| 2026.05.20 | ₩33,276 | ₩33,396 | ₩33,276 | ₩33,383 | +0.32% | 9.9만 |
|---|
| 2026.05.19 | ₩33,196 | ₩33,236 | ₩33,156 | ₩33,176 | -0.06% | 1.5천 |
|---|
| 2026.05.18 | ₩33,303 | ₩33,303 | ₩33,216 | ₩33,251 | -0.16% | 1.8천 |
|---|
| 2026.05.15 | ₩33,303 | ₩33,303 | ₩33,276 | ₩33,276 | -0.08% | 500 |
|---|
| 2026.05.14 | ₩33,463 | ₩33,477 | ₩33,410 | ₩33,430 | -0.10% | 4.7천 |
|---|
| 2026.05.13 | ₩33,356 | ₩33,450 | ₩33,356 | ₩33,403 | +0.14% | 4.4천 |
|---|
| 2026.05.12 | ₩33,383 | ₩33,423 | ₩33,330 | ₩33,383 | 0.00% | 3.1천 |
|---|
| 2026.05.11 | ₩33,497 | ₩33,517 | ₩33,432 | ₩33,432 | -0.19% | 3.7천 |
|---|
| 2026.05.08 | ₩33,450 | ₩33,530 | ₩33,450 | ₩33,503 | +0.16% | 1.7천 |
|---|
| 2026.05.07 | ₩33,557 | ₩33,557 | ₩33,410 | ₩33,434 | -0.37% | 2.8천 |
|---|
| 2026.05.06 | ₩33,543 | ₩33,583 | ₩33,537 | ₩33,550 | +0.02% | 2천 |
|---|
| 2026.05.05 | ₩33,490 | ₩33,490 | ₩33,435 | ₩33,435 | -0.16% | 2.6천 |
|---|
| 2026.05.04 | ₩33,503 | ₩33,503 | ₩33,334 | ₩33,390 | -0.34% | 2천 |
|---|
| 2026.05.01 | ₩33,511 | ₩33,543 | ₩33,451 | ₩33,483 | -0.08% | 1.7천 |
|---|
| 2026.04.30 | ₩33,423 | ₩33,436 | ₩33,410 | ₩33,436 | +0.04% | 1.4천 |
|---|
| 2026.04.29 | ₩33,363 | ₩33,363 | ₩33,310 | ₩33,310 | -0.16% | 800 |
|---|
| 2026.04.28 | ₩33,430 | ₩33,436 | ₩33,370 | ₩33,430 | 0.00% | 1.9천 |
|---|
| 2026.04.27 | ₩33,436 | ₩33,490 | ₩33,436 | ₩33,477 | +0.12% | 3.4천 |
|---|
| 2026.04.24 | ₩34,316 | ₩34,398 | ₩34,277 | ₩34,364 | +0.14% | 5.3천 |
|---|
| 2026.04.23 | ₩34,371 | ₩34,371 | ₩34,171 | ₩34,331 | -0.12% | 5.8천 |
|---|
| 2026.04.22 | ₩34,317 | ₩34,337 | ₩34,313 | ₩34,337 | +0.06% | 1천 |
|---|
| 2026.04.21 | ₩34,364 | ₩34,364 | ₩34,257 | ₩34,257 | -0.31% | 3천 |
|---|
| 2026.04.20 | ₩34,371 | ₩34,384 | ₩34,317 | ₩34,364 | -0.02% | 3.9천 |
|---|
| 2026.04.17 | ₩34,424 | ₩34,424 | ₩34,357 | ₩34,378 | -0.14% | 3.8천 |
|---|
| 2026.04.16 | ₩34,224 | ₩34,244 | ₩34,217 | ₩34,231 | +0.02% | 2.7천 |
|---|
| 2026.04.15 | ₩34,317 | ₩34,317 | ₩34,224 | ₩34,277 | -0.12% | 1.9천 |
|---|
| 2026.04.14 | ₩34,264 | ₩34,331 | ₩34,264 | ₩34,284 | +0.06% | 2.3천 |
|---|
| 2026.04.13 | ₩34,117 | ₩34,184 | ₩34,117 | ₩34,177 | +0.18% | 1.8천 |
|---|
| 2026.04.10 | ₩34,117 | ₩34,117 | ₩34,091 | ₩34,091 | -0.08% | 1.6천 |
|---|
| 2026.04.09 | ₩34,097 | ₩34,211 | ₩34,097 | ₩34,184 | +0.25% | 1.9천 |
|---|
| 2026.04.08 | ₩34,184 | ₩34,184 | ₩34,109 | ₩34,127 | -0.17% | 2.4천 |
|---|
| 2026.04.07 | ₩33,797 | ₩33,856 | ₩33,730 | ₩33,856 | +0.17% | 1.8천 |
|---|
| 2026.04.06 | ₩33,852 | ₩33,890 | ₩33,813 | ₩33,884 | +0.09% | 3천 |
|---|
| 2026.04.02 | ₩33,743 | ₩33,770 | ₩33,690 | ₩33,770 | +0.08% | 3.9천 |
|---|
| 2026.04.01 | ₩33,730 | ₩33,757 | ₩33,677 | ₩33,723 | -0.02% | 2.5천 |
|---|
| 2026.03.31 | ₩33,370 | ₩33,609 | ₩33,343 | ₩33,609 | +0.72% | 3.7천 |
|---|
| 2026.03.30 | ₩33,183 | ₩33,236 | ₩33,076 | ₩33,112 | -0.21% | 3.2천 |
|---|
| 2026.03.27 | ₩33,103 | ₩33,156 | ₩33,053 | ₩33,053 | -0.15% | 2천 |
|---|
| 2026.03.26 | ₩33,423 | ₩33,423 | ₩33,210 | ₩33,224 | -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 | ₩33,396 | ₩33,396 | -0.04% | 1.6천 |
|---|
| 2026.03.23 | ₩33,650 | ₩33,650 | ₩33,478 | ₩33,537 | -0.34% | 1.7천 |
|---|
| 2026.03.20 | ₩33,376 | ₩33,410 | ₩33,263 | ₩33,263 | -0.34% | 1.1천 |
|---|
| 2026.03.19 | ₩33,436 | ₩33,677 | ₩33,410 | ₩33,633 | +0.59% | 1.8천 |
|---|
| 2026.03.18 | ₩33,705 | ₩33,757 | ₩33,595 | ₩33,595 | -0.32% | 1.5천 |
|---|
| 2026.03.17 | ₩33,864 | ₩33,864 | ₩33,797 | ₩33,857 | -0.02% | 2.8천 |
|---|
| 2026.03.16 | ₩33,743 | ₩33,743 | ₩33,623 | ₩33,689 | -0.16% | 2.5천 |
|---|
| 2026.03.13 | ₩33,483 | ₩33,483 | ₩33,430 | ₩33,430 | -0.16% | 3.1천 |
|---|
| 2026.03.12 | ₩33,677 | ₩33,677 | ₩33,563 | ₩33,563 | -0.34% | 2.5천 |
|---|
| 2026.03.11 | ₩33,884 | ₩33,904 | ₩33,784 | ₩33,837 | -0.14% | 2천 |
|---|
| 2026.03.10 | ₩34,037 | ₩34,064 | ₩33,920 | ₩33,920 | -0.35% | 2.8천 |
|---|
| 2026.03.09 | ₩33,677 | ₩33,946 | ₩33,637 | ₩33,938 | +0.78% | 3천 |
|---|
| 2026.03.06 | ₩33,810 | ₩33,844 | ₩33,730 | ₩33,730 | -0.24% | 2.9천 |
|---|
| 2026.03.05 | ₩34,010 | ₩34,010 | ₩33,942 | ₩33,942 | -0.20% | 1.7천 |
|---|
| 2026.03.04 | ₩34,117 | ₩34,144 | ₩34,064 | ₩34,104 | -0.04% | 2.8천 |
|---|
| 2026.03.03 | ₩33,877 | ₩34,037 | ₩33,804 | ₩33,946 | +0.20% | 5.6천 |
|---|
| 2026.03.02 | ₩33,984 | ₩34,124 | ₩33,957 | ₩34,103 | +0.35% | 3.1천 |
|---|
| 2026.02.27 | ₩34,144 | ₩34,144 | ₩34,077 | ₩34,091 | -0.16% | 2.5천 |
|---|
| 2026.02.26 | ₩34,304 | ₩34,351 | ₩34,237 | ₩34,351 | +0.14% | 2.2천 |
|---|
| 2026.02.25 | ₩34,337 | ₩34,371 | ₩34,304 | ₩34,364 | +0.08% | 4.4천 |
|---|
| 2026.02.24 | ₩34,277 | ₩34,304 | ₩34,237 | ₩34,304 | +0.08% | 1.9천 |
|---|
| 2026.02.23 | ₩34,304 | ₩34,304 | ₩34,237 | ₩34,277 | -0.08% | 1.2천 |
|---|
| 2026.02.20 | ₩34,344 | ₩34,364 | ₩34,304 | ₩34,364 | +0.06% | 1.4천 |
|---|
| 2026.02.19 | ₩34,291 | ₩34,331 | ₩34,251 | ₩34,305 | +0.04% | 2.3천 |
|---|
| 2026.02.18 | ₩34,337 | ₩34,384 | ₩34,304 | ₩34,317 | -0.06% | 1.9천 |
|---|
| 2026.02.17 | ₩34,257 | ₩34,277 | ₩34,224 | ₩34,277 | +0.06% | 5.5천 |
|---|
| 2026.02.13 | ₩34,331 | ₩34,331 | ₩34,272 | ₩34,272 | -0.17% | 1.4천 |
|---|
| 2026.02.12 | ₩34,320 | ₩34,344 | ₩34,251 | ₩34,257 | -0.18% | 3.8천 |
|---|
| 2026.02.11 | ₩34,211 | ₩34,317 | ₩34,211 | ₩34,284 | +0.21% | 2.6천 |
|---|
| 2026.02.10 | ₩34,398 | ₩34,398 | ₩34,291 | ₩34,291 | -0.31% | 2.6천 |
|---|
| 2026.02.09 | ₩34,344 | ₩34,344 | ₩34,304 | ₩34,304 | -0.12% | 800 |
|---|
| 2026.02.06 | ₩34,197 | ₩34,264 | ₩34,157 | ₩34,251 | +0.16% | 1.9천 |
|---|
| 2026.02.05 | ₩34,084 | ₩34,097 | ₩34,050 | ₩34,097 | +0.04% | 2.8천 |
|---|
| 2026.02.04 | ₩34,131 | ₩34,164 | ₩34,091 | ₩34,147 | +0.05% | 4.8천 |
|---|
| 2026.02.03 | ₩34,197 | ₩34,211 | ₩34,171 | ₩34,171 | -0.08% | 2.4천 |
|---|
| 2026.02.02 | ₩34,264 | ₩34,291 | ₩34,231 | ₩34,244 | -0.06% | 2.3천 |
|---|
| 2026.01.30 | ₩34,184 | ₩34,184 | ₩34,144 | ₩34,184 | 0.00% | 3.3천 |
|---|
| 2026.01.29 | ₩34,133 | ₩34,197 | ₩34,111 | ₩34,164 | +0.09% | 1.6천 |
|---|
| 2026.01.28 | ₩34,237 | ₩34,264 | ₩34,191 | ₩34,191 | -0.14% | 2.1천 |
|---|
| 2026.01.27 | ₩34,237 | ₩34,264 | ₩34,211 | ₩34,237 | 0.00% | 3.4천 |
|---|
| 2026.01.26 | ₩34,237 | ₩34,277 | ₩34,197 | ₩34,224 | -0.04% | 3.1천 |
|---|
| 2026.01.23 | ₩34,251 | ₩34,251 | ₩34,177 | ₩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 | ₩34,093 | ₩34,184 | 0.00% | 1.7천 |
|---|
| 2026.01.20 | ₩34,064 | ₩34,077 | ₩34,010 | ₩34,030 | -0.10% | 4천 |
|---|
| 2026.01.16 | ₩34,144 | ₩34,157 | ₩34,117 | ₩34,137 | -0.02% | 2.7천 |
|---|
| 2026.01.15 | ₩34,131 | ₩34,144 | ₩34,111 | ₩34,111 | -0.06% | 3.5천 |
|---|
| 2026.01.14 | ₩34,117 | ₩34,117 | ₩34,050 | ₩34,104 | -0.04% | 1.2천 |
|---|
| 2026.01.13 | ₩34,050 | ₩34,144 | ₩34,050 | ₩34,104 | +0.16% | 4.5천 |
|---|
| 2026.01.12 | ₩34,024 | ₩34,091 | ₩34,024 | ₩34,091 | +0.20% | 2.5천 |
|---|
| 2026.01.09 | ₩34,117 | ₩34,117 | ₩34,050 | ₩34,085 | -0.09% | 1.9천 |
|---|
| 2026.01.08 | ₩33,984 | ₩34,064 | ₩33,984 | ₩34,030 | +0.14% | 1.9천 |
|---|
| 2026.01.07 | ₩34,044 | ₩34,091 | ₩34,037 | ₩34,037 | -0.02% | 6.3천 |
|---|
| 2026.01.06 | ₩34,036 | ₩34,050 | ₩33,997 | ₩34,037 | +0.00% | 3.4천 |
|---|
| 2026.01.05 | ₩33,984 | ₩34,010 | ₩33,932 | ₩33,990 | +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 | ₩33,921 | ₩33,924 | ₩33,877 | ₩33,922 | +0.00% | 1.3천 |
|---|
| 2025.12.29 | ₩33,864 | ₩33,897 | ₩33,864 | ₩33,897 | +0.10% | 1천 |
|---|
| 2025.12.26 | ₩33,917 | ₩33,957 | ₩33,890 | ₩33,890 | -0.08% | 1.6천 |
|---|
| 2025.12.24 | ₩33,858 | ₩33,917 | ₩33,813 | ₩33,884 | +0.07% | 4.5천 |
|---|
| 2025.12.23 | ₩34,791 | ₩34,825 | ₩34,771 | ₩34,811 | +0.06% | 3.4천 |
|---|
| 2025.12.22 | ₩34,746 | ₩34,773 | ₩34,718 | ₩34,773 | +0.08% | 3.1천 |
|---|
| 2025.12.19 | ₩34,745 | ₩34,791 | ₩34,731 | ₩34,771 | +0.08% | 1.7천 |
|---|
| 2025.12.18 | ₩34,765 | ₩34,798 | ₩34,731 | ₩34,751 | -0.04% | 2.5천 |
|---|
| 2025.12.17 | ₩34,598 | ₩34,664 | ₩34,598 | ₩34,638 | +0.12% | 2.3천 |
|---|
| 2025.12.16 | ₩34,664 | ₩34,705 | ₩34,638 | ₩34,698 | +0.10% | 2.9천 |
|---|
| 2025.12.15 | ₩34,598 | ₩34,687 | ₩34,598 | ₩34,685 | +0.25% | 1.9천 |
|---|
| 2025.12.12 | ₩34,663 | ₩34,718 | ₩34,651 | ₩34,671 | +0.02% | 2.8천 |
|---|
| 2025.12.11 | ₩34,745 | ₩34,758 | ₩34,719 | ₩34,738 | -0.02% | 3천 |
|---|
| 2025.12.10 | ₩34,599 | ₩34,745 | ₩34,598 | ₩34,745 | +0.42% | 2.3천 |
|---|
| 2025.12.09 | ₩34,642 | ₩34,651 | ₩34,584 | ₩34,611 | -0.09% | 16.3만 |
|---|
| 2025.12.08 | ₩34,660 | ₩34,660 | ₩34,598 | ₩34,631 | -0.08% | 1.5천 |
|---|
| 2025.12.05 | ₩34,727 | ₩34,727 | ₩34,664 | ₩34,710 | -0.05% | 1.6천 |
|---|
| 2025.12.04 | ₩34,669 | ₩34,718 | ₩34,624 | ₩34,698 | +0.08% | 4.4천 |
|---|
| 2025.12.03 | ₩34,685 | ₩34,725 | ₩34,651 | ₩34,702 | +0.05% | 1.7천 |
|---|
| 2025.12.02 | ₩34,610 | ₩34,664 | ₩34,544 | ₩34,618 | +0.02% | 1.4천 |
|---|
| 2025.12.01 | ₩34,544 | ₩34,578 | ₩34,544 | ₩34,578 | +0.10% | 1.3천 |
|---|
| 2025.11.28 | ₩34,663 | ₩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 | ₩34,551 | ₩34,478 | ₩34,551 | +0.10% | 1.8천 |
|---|
| 2025.11.24 | ₩34,277 | ₩34,320 | ₩34,251 | ₩34,320 | +0.12% | 2.6천 |
|---|
| 2025.11.21 | ₩33,877 | ₩34,077 | ₩33,877 | ₩33,978 | +0.30% | 1.3천 |
|---|
| 2025.11.20 | ₩34,237 | ₩34,237 | ₩33,806 | ₩33,806 | -1.26% | 2.9천 |
|---|
| 2025.11.19 | ₩33,917 | ₩34,064 | ₩33,910 | ₩33,969 | +0.15% | 3.2천 |
|---|
| 2025.11.18 | ₩33,829 | ₩33,952 | ₩33,829 | ₩33,928 | +0.29% | 1.6천 |
|---|
| 2025.11.17 | ₩34,071 | ₩34,157 | ₩33,950 | ₩33,957 | -0.33% | 2.2천 |
|---|
| 2025.11.14 | ₩34,077 | ₩34,171 | ₩34,077 | ₩34,120 | +0.13% | 3.4천 |
|---|
| 2025.11.13 | ₩34,224 | ₩34,224 | ₩34,084 | ₩34,084 | -0.41% | 2.3천 |
|---|
| 2025.11.12 | ₩34,398 | ₩34,398 | ₩34,304 | ₩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 | ₩33,997 | ₩34,091 | ₩33,977 | ₩34,091 | +0.27% | 1.5천 |
|---|
| 2025.11.06 | ₩34,117 | ₩34,117 | ₩34,037 | ₩34,116 | -0.00% | 3.3천 |
|---|
| 2025.11.05 | ₩34,177 | ₩34,211 | ₩34,157 | ₩34,192 | +0.04% | 1.9천 |
|---|
| 2025.11.04 | ₩34,149 | ₩34,149 | ₩34,091 | ₩34,111 | -0.11% | 1.5천 |
|---|
| 2025.11.03 | ₩34,264 | ₩34,264 | ₩34,171 | ₩34,181 | -0.24% | 1.7천 |
|---|
| 2025.10.31 | ₩34,312 | ₩34,312 | ₩34,239 | ₩34,275 | -0.11% | 800 |
|---|
| 2025.10.30 | ₩34,304 | ₩34,344 | ₩34,257 | ₩34,257 | -0.14% | 1천 |
|---|
| 2025.10.29 | ₩34,451 | ₩34,464 | ₩34,344 | ₩34,344 | -0.31% | 1.5천 |
|---|
| 2025.10.28 | ₩34,412 | ₩34,462 | ₩34,412 | ₩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 | ₩34,384 | ₩34,331 | ₩34,384 | +0.04% | 1.4천 |
|---|
| 2025.10.23 | ₩34,199 | ₩34,304 | ₩34,199 | ₩34,284 | +0.25% | 600 |
|---|
| 2025.10.22 | ₩34,217 | ₩34,224 | ₩34,217 | ₩34,224 | +0.02% | 400 |
|---|
| 2025.10.21 | ₩34,311 | ₩34,357 | ₩34,271 | ₩34,271 | -0.12% | 2.1천 |
|---|
| 2025.10.20 | ₩34,288 | ₩34,291 | ₩34,277 | ₩34,291 | +0.01% | 1.2천 |
|---|
| 2025.10.17 | ₩34,071 | ₩34,189 | ₩34,069 | ₩34,189 | +0.35% | 800 |
|---|
| 2025.10.16 | ₩34,217 | ₩34,217 | ₩33,837 | ₩34,077 | -0.41% | 1.1천 |
|---|
| 2025.10.15 | ₩34,233 | ₩34,244 | ₩34,157 | ₩34,211 | -0.07% | 1.9천 |
|---|
| 2025.10.14 | ₩33,970 | ₩34,624 | ₩33,890 | ₩34,117 | +0.43% | 1.4천 |
|---|
| 2025.10.13 | ₩33,970 | ₩34,050 | ₩33,957 | ₩34,050 | +0.24% | 1.6천 |
|---|
| 2025.10.10 | ₩33,912 | ₩33,912 | ₩33,798 | ₩33,798 | -0.33% | 700 |
|---|