시장 데이터를 불러오는 중
XFLH Capital Corporation Units, each consisting of one Ordinary Share and one Right · XFLH-UN · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
| 2026.10.08 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
| 2026.10.07 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
| 2026.10.06 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
| 2026.10.05 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
| 2026.10.02 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
| 2026.10.01 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
| 2026.09.30 | ₩13,507 | ₩13,507 | ₩13,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,507 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
|---|
| 2026.09.28 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
|---|
| 2026.09.25 | ₩13,507 | ₩13,507 | ₩13,507 | ₩13,507 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩13,521 | ₩13,521 | ₩13,507 | ₩13,507 | -0.10% | 313 |
|---|
| 2026.09.23 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,595 | ₩13,595 | ₩13,595 | ₩13,595 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,521 | ₩13,595 | ₩13,521 | ₩13,595 | +0.55% | 2.4천 |
|---|
| 2026.09.04 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩13,306 | ₩13,360 | ₩13,306 | ₩13,360 | +0.40% | 406 |
|---|
| 2026.08.18 | ₩13,521 | ₩13,521 | ₩13,521 | ₩13,521 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩13,481 | ₩13,481 | ₩12,951 | ₩13,481 | 0.00% | 8.4천 |
|---|
| 2026.07.22 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 479 |
|---|
| 2026.07.21 | ₩13,494 | ₩13,494 | ₩13,494 | ₩13,494 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩13,883 | ₩14,204 | ₩13,493 | ₩13,494 | -2.80% | 9.7만 |
|---|
| 2026.07.17 | ₩13,454 | ₩13,454 | ₩13,427 | ₩13,454 | 0.00% | 4.7만 |
|---|
| 2026.07.16 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | 0.00% | 236 |
|---|
| 2026.07.07 | ₩13,481 | ₩13,481 | ₩13,481 | ₩13,481 | 0.00% | 132 |
|---|
| 2026.07.06 | ₩13,467 | ₩13,467 | ₩13,454 | ₩13,454 | -0.10% | 556 |
|---|
| 2026.07.02 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 346 |
|---|
| 2026.07.01 | ₩13,440 | ₩13,467 | ₩13,440 | ₩13,467 | +0.20% | 9천 |
|---|
| 2026.06.30 | ₩13,467 | ₩13,467 | ₩13,414 | ₩13,461 | -0.05% | 4.8천 |
|---|
| 2026.06.29 | ₩13,494 | ₩13,494 | ₩13,467 | ₩13,467 | -0.20% | 403 |
|---|
| 2026.06.26 | ₩13,467 | ₩13,494 | ₩13,467 | ₩13,494 | +0.20% | 833 |
|---|
| 2026.06.25 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 5.3천 |
|---|
| 2026.06.24 | ₩13,373 | ₩13,467 | ₩13,373 | ₩13,467 | +0.70% | 483 |
|---|
| 2026.06.23 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩13,400 | ₩13,427 | ₩13,400 | ₩13,400 | 0.00% | 1.3천 |
|---|
| 2026.06.18 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 151 |
|---|
| 2026.06.17 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩12,127 | ₩13,521 | ₩12,127 | ₩13,414 | +10.61% | 3.4천 |
|---|
| 2026.06.15 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 3.7천 |
|---|
| 2026.06.12 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩13,467 | ₩13,561 | ₩13,467 | ₩13,467 | +0.00% | 2천 |
|---|
| 2026.06.10 | ₩13,467 | ₩13,695 | ₩13,467 | ₩13,467 | 0.00% | 6천 |
|---|
| 2026.06.09 | ₩13,467 | ₩15,008 | ₩13,467 | ₩13,467 | 0.00% | 4천 |
|---|
| 2026.06.08 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 101 |
|---|
| 2026.06.05 | ₩13,534 | ₩13,534 | ₩13,467 | ₩13,467 | -0.50% | 607 |
|---|
| 2026.06.04 | ₩13,454 | ₩13,454 | ₩13,454 | ₩13,454 | +0.00% | 1.9천 |
|---|
| 2026.06.03 | ₩13,534 | ₩13,534 | ₩13,454 | ₩13,454 | -0.59% | 3천 |
|---|
| 2026.06.02 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 304 |
|---|
| 2026.06.01 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 405 |
|---|
| 2026.05.27 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩13,414 | ₩13,467 | ₩13,414 | ₩13,467 | +0.40% | 607 |
|---|
| 2026.05.12 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 4.1천 |
|---|
| 2026.05.07 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩13,534 | ₩13,534 | ₩13,400 | ₩13,400 | -0.99% | 302 |
|---|
| 2026.05.01 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 102 |
|---|
| 2026.04.30 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 298 |
|---|
| 2026.04.28 | ₩13,467 | ₩13,467 | ₩13,467 | ₩13,467 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩13,400 | ₩13,467 | ₩13,400 | ₩13,467 | +0.50% | 1.1천 |
|---|
| 2026.04.24 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 300 |
|---|
| 2026.04.23 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 202 |
|---|
| 2026.04.22 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 202 |
|---|
| 2026.04.14 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 210 |
|---|
| 2026.04.13 | ₩13,400 | ₩13,400 | ₩13,400 | ₩13,400 | 0.00% | 456 |
|---|
| 2026.04.10 | ₩13,400 | ₩13,414 | ₩13,400 | ₩13,414 | +0.10% | 342 |
|---|
| 2026.04.09 | ₩13,387 | ₩13,548 | ₩13,387 | ₩13,548 | +1.20% | 2.1천 |
|---|
| 2026.04.08 | ₩13,373 | ₩13,387 | ₩13,373 | ₩13,387 | +0.10% | 1.3천 |
|---|
| 2026.04.07 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 105 |
|---|
| 2026.04.06 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | -0.00% | 2.6천 |
|---|
| 2026.04.02 | ₩13,400 | ₩13,400 | ₩13,360 | ₩13,360 | -0.30% | 1.1천 |
|---|
| 2026.04.01 | ₩13,360 | ₩13,360 | ₩13,347 | ₩13,347 | -0.10% | 1.3만 |
|---|
| 2026.03.31 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 110 |
|---|
| 2026.03.30 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 111 |
|---|
| 2026.03.27 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩13,360 | ₩13,360 | ₩13,347 | ₩13,347 | -0.10% | 1.8천 |
|---|
| 2026.03.25 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 148 |
|---|
| 2026.03.24 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 118 |
|---|
| 2026.03.23 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 126 |
|---|
| 2026.03.18 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩13,387 | ₩13,387 | ₩13,373 | ₩13,373 | -0.10% | 4.8천 |
|---|
| 2026.03.16 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩13,414 | ₩13,414 | ₩13,414 | ₩13,414 | 0.00% | 1.5천 |
|---|
| 2026.03.09 | ₩13,414 | ₩13,427 | ₩13,400 | ₩13,427 | +0.10% | 12.1만 |
|---|
| 2026.03.06 | ₩13,373 | ₩13,373 | ₩13,373 | ₩13,373 | 0.00% | 9.1만 |
|---|
| 2026.03.05 | ₩13,373 | ₩13,375 | ₩13,367 | ₩13,373 | 0.00% | 7.1만 |
|---|
| 2026.03.04 | ₩13,373 | ₩13,373 | ₩13,360 | ₩13,360 | -0.10% | 20.6만 |
|---|
| 2026.03.03 | ₩13,360 | ₩13,360 | ₩13,360 | ₩13,360 | 0.00% | 46.3만 |
|---|
| 2026.03.02 | ₩13,347 | ₩13,360 | ₩13,347 | ₩13,360 | +0.10% | 1.2만 |
|---|
| 2026.02.27 | ₩13,347 | ₩13,347 | ₩13,347 | ₩13,347 | 0.00% | 7.8천 |
|---|
| 2026.02.26 | ₩13,387 | ₩13,400 | ₩13,347 | ₩13,360 | -0.20% | 5.1만 |
|---|
| 2026.02.25 | ₩13,387 | ₩13,400 | ₩13,360 | ₩13,373 | -0.10% | 3.4만 |
|---|
| 2026.02.24 | ₩13,360 | ₩13,387 | ₩13,360 | ₩13,387 | +0.20% | 4.8만 |
|---|
| 2026.02.23 | ₩13,347 | ₩13,387 | ₩13,347 | ₩13,387 | +0.30% | 28.4만 |
|---|
| 2026.02.20 | ₩13,347 | ₩13,347 | ₩13,333 | ₩13,340 | -0.05% | 7.3만 |
|---|
| 2026.02.19 | ₩13,347 | ₩13,359 | ₩13,347 | ₩13,347 | 0.00% | 14.6만 |
|---|
| 2026.02.18 | ₩13,373 | ₩13,373 | ₩13,347 | ₩13,347 | -0.20% | 7.1만 |
|---|
| 2026.02.17 | ₩13,360 | ₩13,373 | ₩13,347 | ₩13,347 | -0.10% | 21.9만 |
|---|
| 2026.02.13 | ₩13,347 | ₩13,360 | ₩13,347 | ₩13,347 | 0.00% | 57.8만 |
|---|
| 2026.02.12 | ₩13,360 | ₩13,373 | ₩13,347 | ₩13,347 | -0.10% | 310.4만 |
|---|
