시장 데이터를 불러오는 중
전체 종목
FundX Flexible ETF 과거 주가
FundX Flexible ETF · XFLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FundX Flexible ETF · XFLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,244 | ₩30,244 | ₩30,237 | ₩30,237 | -0.02% | 800 |
| 2026.10.08 | ₩30,184 | ₩30,210 | ₩30,184 | ₩30,210 | +0.09% | 1.1천 |
| 2026.10.07 | ₩30,224 | ₩30,224 | ₩30,224 | ₩30,224 | 0.00% | 100 |
| 2026.10.06 | ₩30,264 | ₩30,278 | ₩30,251 | ₩30,251 | -0.04% | 2.6천 |
| 2026.10.05 | ₩30,210 | ₩30,210 | ₩30,197 | ₩30,209 | -0.00% | 2천 |
| 2026.10.02 | ₩30,237 | ₩30,237 | ₩30,184 | ₩30,210 | -0.09% | 4.3천 |
| 2026.10.01 | ₩30,130 | ₩30,170 | ₩30,103 | ₩30,164 | +0.11% | 1.4만 |
| 2026.09.30 | ₩30,197 | ₩30,197 | ₩30,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,150 |
| -0.16% |
| 3.3천 |
| 2026.09.29 | ₩30,184 | ₩30,184 | ₩30,177 | ₩30,177 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩30,224 | ₩30,237 | ₩30,197 | ₩30,204 | -0.07% | 400 |
|---|
| 2026.09.25 | ₩30,264 | ₩30,298 | ₩30,264 | ₩30,298 | +0.11% | 1천 |
|---|
| 2026.09.24 | ₩30,291 | ₩30,291 | ₩30,251 | ₩30,271 | -0.07% | 2천 |
|---|
| 2026.09.23 | ₩30,358 | ₩30,358 | ₩30,303 | ₩30,303 | -0.18% | 6.2천 |
|---|
| 2026.09.22 | ₩30,398 | ₩30,425 | ₩30,398 | ₩30,425 | +0.09% | 1.8천 |
|---|
| 2026.09.21 | ₩30,412 | ₩30,418 | ₩30,412 | ₩30,418 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩30,345 | ₩30,345 | ₩30,345 | ₩30,345 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩30,377 | ₩30,378 | ₩30,377 | ₩30,378 | +0.00% | 500 |
|---|
| 2026.09.16 | ₩30,224 | ₩30,291 | ₩30,224 | ₩30,291 | +0.22% | 400 |
|---|
| 2026.09.15 | ₩30,302 | ₩30,302 | ₩30,302 | ₩30,302 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,324 | ₩30,331 | ₩30,311 | ₩30,311 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩30,371 | ₩30,371 | ₩30,347 | ₩30,347 | -0.08% | 1.3천 |
|---|
| 2026.09.10 | ₩30,371 | ₩30,371 | ₩30,338 | ₩30,338 | -0.11% | 2.4천 |
|---|
| 2026.09.09 | ₩30,465 | ₩30,465 | ₩30,425 | ₩30,438 | -0.09% | 4.2천 |
|---|
| 2026.09.08 | ₩30,479 | ₩30,479 | ₩30,465 | ₩30,479 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩30,499 | ₩30,503 | ₩30,499 | ₩30,503 | +0.01% | 200 |
|---|
| 2026.09.03 | ₩30,505 | ₩30,519 | ₩30,503 | ₩30,503 | -0.01% | 200 |
|---|
| 2026.09.02 | ₩30,438 | ₩30,452 | ₩30,438 | ₩30,450 | +0.04% | 1.6천 |
|---|
| 2026.09.01 | ₩30,452 | ₩30,465 | ₩30,418 | ₩30,418 | -0.11% | 1.4천 |
|---|
| 2026.08.31 | ₩30,485 | ₩30,485 | ₩30,485 | ₩30,485 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩30,492 | ₩30,492 | ₩30,492 | ₩30,492 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,559 | ₩30,559 | ₩30,559 | ₩30,559 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,546 | ₩30,546 | ₩30,546 | ₩30,546 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩30,566 | ₩30,566 | ₩30,566 | ₩30,566 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩30,484 | ₩30,485 | ₩30,479 | ₩30,485 | +0.00% | 1만 |
|---|
| 2026.08.21 | ₩30,465 | ₩30,479 | ₩30,465 | ₩30,479 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩30,459 | ₩30,459 | ₩30,459 | ₩30,459 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,505 | ₩30,511 | ₩30,492 | ₩30,511 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩30,465 | ₩30,465 | ₩30,452 | ₩30,465 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩30,505 | ₩30,511 | ₩30,485 | ₩30,485 | -0.07% | 2.2천 |
|---|
| 2026.08.14 | ₩30,508 | ₩30,519 | ₩30,508 | ₩30,519 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩30,546 | ₩30,546 | ₩30,539 | ₩30,539 | -0.02% | 500 |
|---|
| 2026.08.12 | ₩30,492 | ₩30,492 | ₩30,479 | ₩30,479 | -0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩30,452 | ₩30,452 | ₩30,452 | ₩30,452 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,438 | ₩30,452 | ₩30,438 | ₩30,452 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩30,492 | ₩30,495 | ₩30,492 | ₩30,495 | +0.01% | 600 |
|---|
| 2026.08.06 | ₩30,481 | ₩30,505 | ₩30,452 | ₩30,452 | -0.10% | 500 |
|---|
| 2026.08.05 | ₩30,492 | ₩30,492 | ₩30,492 | ₩30,492 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩30,492 | ₩30,492 | ₩30,492 | ₩30,492 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,385 | ₩30,385 | ₩30,385 | ₩30,385 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,318 | ₩30,318 | ₩30,318 | ₩30,318 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,143 | ₩30,314 | ₩30,143 | ₩30,314 | +0.56% | 800 |
|---|
| 2026.07.29 | ₩30,257 | ₩30,257 | ₩30,229 | ₩30,229 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩30,291 | ₩30,318 | ₩30,291 | ₩30,318 | +0.09% | 2.9천 |
|---|
| 2026.07.27 | ₩30,311 | ₩30,311 | ₩30,278 | ₩30,282 | -0.10% | 200 |
|---|
| 2026.07.24 | ₩30,264 | ₩30,264 | ₩30,264 | ₩30,264 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,248 | ₩30,248 | ₩30,248 | ₩30,248 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,331 | ₩30,331 | ₩30,331 | ₩30,331 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,358 | ₩30,358 | ₩30,358 | ₩30,358 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,339 | ₩30,339 | ₩30,339 | ₩30,339 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,378 | ₩30,385 | ₩30,378 | ₩30,385 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩30,412 | ₩30,412 | ₩30,396 | ₩30,396 | -0.05% | 200 |
|---|
| 2026.07.15 | ₩30,412 | ₩30,418 | ₩30,412 | ₩30,418 | +0.02% | 300 |
|---|
| 2026.07.14 | ₩30,383 | ₩30,383 | ₩30,383 | ₩30,383 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,324 | ₩30,324 | ₩30,324 | ₩30,324 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,404 | ₩30,404 | ₩30,404 | ₩30,404 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,418 | ₩30,418 | ₩30,418 | ₩30,418 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,331 | ₩30,385 | ₩30,331 | ₩30,385 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩30,412 | ₩30,412 | ₩30,385 | ₩30,412 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩30,452 | ₩30,465 | ₩30,438 | ₩30,465 | +0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩30,412 | ₩30,413 | ₩30,412 | ₩30,413 | +0.00% | 100 |
|---|
| 2026.07.01 | ₩30,438 | ₩30,438 | ₩30,412 | ₩30,412 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩30,425 | ₩30,438 | ₩30,425 | ₩30,438 | +0.04% | 800 |
|---|
| 2026.06.29 | ₩30,425 | ₩30,438 | ₩30,425 | ₩30,438 | +0.04% | 300 |
|---|
| 2026.06.26 | ₩30,425 | ₩30,438 | ₩30,412 | ₩30,412 | -0.04% | 3.5만 |
|---|
| 2026.06.25 | ₩30,412 | ₩30,412 | ₩30,412 | ₩30,412 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,378 | ₩30,378 | ₩30,378 | ₩30,378 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩30,338 | ₩30,338 | ₩30,338 | ₩30,338 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,371 | ₩30,371 | ₩30,371 | ₩30,371 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩30,398 | ₩30,398 | ₩30,385 | ₩30,385 | -0.04% | 2.6천 |
|---|
| 2026.06.17 | ₩30,304 | ₩30,438 | ₩30,304 | ₩30,328 | +0.08% | 6.5만 |
|---|
| 2026.06.16 | ₩30,425 | ₩30,425 | ₩30,425 | ₩30,425 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩30,465 | ₩30,465 | ₩30,441 | ₩30,441 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩30,398 | ₩30,398 | ₩30,383 | ₩30,383 | -0.05% | 3.6천 |
|---|
| 2026.06.11 | ₩30,237 | ₩30,374 | ₩30,197 | ₩30,374 | +0.45% | 3.4천 |
|---|
| 2026.06.10 | ₩30,204 | ₩30,204 | ₩30,198 | ₩30,198 | -0.02% | 1.7천 |
|---|
| 2026.06.09 | ₩30,210 | ₩30,264 | ₩30,210 | ₩30,264 | +0.18% | 6.7천 |
|---|
| 2026.06.08 | ₩30,224 | ₩30,251 | ₩30,224 | ₩30,224 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩30,216 | ₩30,216 | ₩30,216 | ₩30,216 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,385 | ₩30,385 | ₩30,378 | ₩30,378 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩30,345 | ₩30,345 | ₩30,345 | ₩30,345 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,398 | ₩30,412 | ₩30,398 | ₩30,412 | +0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩30,382 | ₩30,382 | ₩30,382 | ₩30,382 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩30,385 | ₩30,393 | ₩30,385 | ₩30,393 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩30,385 | ₩30,385 | ₩30,385 | ₩30,385 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,331 | ₩30,331 | ₩30,331 | ₩30,331 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩30,324 | ₩30,324 | ₩30,324 | ₩30,324 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩30,224 | ₩30,224 | ₩30,224 | ₩30,224 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,016 | ₩30,016 | ₩30,016 | ₩30,016 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩30,090 | ₩30,102 | ₩30,090 | ₩30,102 | +0.04% | 200 |
|---|
| 2026.05.15 | ₩30,117 | ₩30,130 | ₩30,090 | ₩30,103 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩30,291 | ₩30,291 | ₩30,256 | ₩30,256 | -0.12% | 6.5천 |
|---|
| 2026.05.13 | ₩30,224 | ₩30,278 | ₩30,224 | ₩30,253 | +0.10% | 2.7만 |
|---|
| 2026.05.12 | ₩30,217 | ₩30,240 | ₩30,217 | ₩30,240 | +0.08% | 100 |
|---|
| 2026.05.11 | ₩30,338 | ₩30,338 | ₩30,307 | ₩30,307 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩30,351 | ₩30,385 | ₩30,351 | ₩30,385 | +0.11% | 3천 |
|---|
| 2026.05.07 | ₩30,278 | ₩30,291 | ₩30,264 | ₩30,278 | 0.00% | 5.2천 |
|---|
| 2026.05.06 | ₩30,358 | ₩30,385 | ₩30,358 | ₩30,358 | 0.00% | 2.4만 |
|---|
| 2026.05.05 | ₩30,213 | ₩30,213 | ₩30,213 | ₩30,213 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,184 | ₩30,184 | ₩30,137 | ₩30,137 | -0.16% | 900 |
|---|
| 2026.05.01 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,143 | ₩30,200 | ₩30,143 | ₩30,200 | +0.19% | 600 |
|---|
| 2026.04.29 | ₩30,143 | ₩30,143 | ₩30,103 | ₩30,110 | -0.11% | 5.4천 |
|---|
| 2026.04.28 | ₩30,224 | ₩30,224 | ₩30,197 | ₩30,217 | -0.02% | 1.3천 |
|---|
| 2026.04.27 | ₩30,251 | ₩30,261 | ₩30,244 | ₩30,261 | +0.04% | 3.8천 |
|---|
| 2026.04.24 | ₩30,264 | ₩30,291 | ₩30,264 | ₩30,278 | +0.04% | 6.6천 |
|---|
| 2026.04.23 | ₩30,184 | ₩30,240 | ₩30,184 | ₩30,240 | +0.19% | 5.7천 |
|---|
| 2026.04.22 | ₩30,298 | ₩30,298 | ₩30,291 | ₩30,291 | -0.02% | 700 |
|---|
| 2026.04.21 | ₩30,298 | ₩30,298 | ₩30,244 | ₩30,244 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩30,331 | ₩30,350 | ₩30,331 | ₩30,350 | +0.06% | 200 |
|---|
| 2026.04.17 | ₩30,365 | ₩30,365 | ₩30,358 | ₩30,365 | 0.00% | 2.2천 |
|---|
| 2026.04.16 | ₩30,278 | ₩30,278 | ₩30,224 | ₩30,224 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩30,251 | ₩30,271 | ₩30,251 | ₩30,271 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩30,264 | ₩30,284 | ₩30,264 | ₩30,284 | +0.07% | 900 |
|---|
| 2026.04.13 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,197 | ₩30,197 | ₩30,150 | ₩30,150 | -0.16% | 1.8천 |
|---|
| 2026.04.08 | ₩30,130 | ₩30,157 | ₩30,117 | ₩30,143 | +0.04% | 5.6천 |
|---|
| 2026.04.07 | ₩29,889 | ₩29,965 | ₩29,889 | ₩29,965 | +0.26% | 600 |
|---|
| 2026.04.06 | ₩29,956 | ₩29,956 | ₩29,956 | ₩29,956 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩29,875 | ₩29,954 | ₩29,875 | ₩29,954 | +0.26% | 200 |
|---|
| 2026.04.01 | ₩29,889 | ₩29,915 | ₩29,889 | ₩29,915 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩29,768 | ₩29,859 | ₩29,768 | ₩29,859 | +0.31% | 800 |
|---|
| 2026.03.30 | ₩29,674 | ₩29,674 | ₩29,647 | ₩29,647 | -0.09% | 1.2천 |
|---|
| 2026.03.27 | ₩29,553 | ₩29,553 | ₩29,532 | ₩29,532 | -0.07% | 1.8만 |
|---|
| 2026.03.26 | ₩29,755 | ₩29,755 | ₩29,620 | ₩29,620 | -0.45% | 5.8천 |
|---|
| 2026.03.25 | ₩29,848 | ₩29,848 | ₩29,795 | ₩29,808 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩29,701 | ₩29,734 | ₩29,701 | ₩29,714 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩29,795 | ₩29,795 | ₩29,795 | ₩29,795 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,614 | ₩29,614 | ₩29,612 | ₩29,612 | -0.00% | 500 |
|---|
| 2026.03.19 | ₩29,885 | ₩29,885 | ₩29,885 | ₩29,885 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,922 | ₩29,922 | ₩29,830 | ₩29,830 | -0.31% | 5천 |
|---|
| 2026.03.17 | ₩29,985 | ₩29,985 | ₩29,985 | ₩29,985 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩29,883 | ₩29,883 | ₩29,883 | ₩29,883 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,741 | ₩29,745 | ₩29,741 | ₩29,745 | +0.01% | 1천 |
|---|
| 2026.03.12 | ₩29,862 | ₩29,862 | ₩29,820 | ₩29,820 | -0.14% | 300 |
|---|
| 2026.03.11 | ₩29,989 | ₩29,989 | ₩29,989 | ₩29,989 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,023 | ₩30,204 | ₩30,023 | ₩30,204 | +0.60% | 600 |
|---|
| 2026.03.06 | ₩30,076 | ₩30,103 | ₩30,076 | ₩30,086 | +0.03% | 1.6천 |
|---|
| 2026.03.05 | ₩30,170 | ₩30,192 | ₩30,170 | ₩30,192 | +0.07% | 1.4천 |
|---|
| 2026.03.04 | ₩30,251 | ₩30,316 | ₩30,251 | ₩30,316 | +0.22% | 3.8천 |
|---|
| 2026.03.03 | ₩30,251 | ₩30,257 | ₩30,251 | ₩30,257 | +0.02% | 200 |
|---|
| 2026.03.02 | ₩30,318 | ₩30,358 | ₩30,304 | ₩30,358 | +0.13% | 1.9천 |
|---|
| 2026.02.27 | ₩30,452 | ₩30,465 | ₩30,430 | ₩30,430 | -0.07% | 300 |
|---|
| 2026.02.26 | ₩30,465 | ₩30,480 | ₩30,465 | ₩30,480 | +0.05% | 500 |
|---|
| 2026.02.25 | ₩30,465 | ₩30,465 | ₩30,453 | ₩30,453 | -0.04% | 300 |
|---|
| 2026.02.24 | ₩30,438 | ₩30,465 | ₩30,438 | ₩30,465 | +0.09% | 300 |
|---|
| 2026.02.23 | ₩30,465 | ₩30,465 | ₩30,420 | ₩30,420 | -0.15% | 5.3천 |
|---|
| 2026.02.20 | ₩30,452 | ₩30,452 | ₩30,448 | ₩30,448 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩30,370 | ₩30,438 | ₩30,370 | ₩30,438 | +0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩30,438 | ₩30,438 | ₩30,425 | ₩30,438 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩30,391 | ₩30,391 | ₩30,391 | ₩30,391 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩30,425 | ₩30,438 | ₩30,391 | ₩30,391 | -0.11% | 5.9천 |
|---|
| 2026.02.12 | ₩30,318 | ₩30,365 | ₩30,291 | ₩30,358 | +0.13% | 4.6천 |
|---|
| 2026.02.11 | ₩30,331 | ₩30,345 | ₩30,304 | ₩30,311 | -0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩30,385 | ₩30,385 | ₩30,314 | ₩30,314 | -0.23% | 3.1천 |
|---|
| 2026.02.09 | ₩30,291 | ₩30,318 | ₩30,251 | ₩30,284 | -0.02% | 6천 |
|---|
| 2026.02.06 | ₩30,237 | ₩30,251 | ₩30,210 | ₩30,210 | -0.09% | 800 |
|---|
| 2026.02.05 | ₩30,130 | ₩30,170 | ₩30,130 | ₩30,138 | +0.03% | 2.2천 |
|---|
| 2026.02.04 | ₩30,157 | ₩30,157 | ₩30,123 | ₩30,123 | -0.11% | 100 |
|---|
| 2026.02.03 | ₩30,170 | ₩30,170 | ₩30,157 | ₩30,157 | -0.04% | 100 |
|---|
| 2026.02.02 | ₩30,184 | ₩30,184 | ₩30,130 | ₩30,161 | -0.08% | 6.4만 |
|---|
| 2026.01.30 | ₩30,176 | ₩30,176 | ₩30,176 | ₩30,176 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,063 | ₩30,192 | ₩30,063 | ₩30,192 | +0.43% | 400 |
|---|
| 2026.01.28 | ₩30,185 | ₩30,185 | ₩30,185 | ₩30,185 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩30,208 | ₩30,237 | ₩30,190 | ₩30,190 | -0.06% | 3.9천 |
|---|
| 2026.01.23 | ₩30,184 | ₩30,184 | ₩30,160 | ₩30,160 | -0.08% | 2.9천 |
|---|
| 2026.01.22 | ₩30,150 | ₩30,184 | ₩30,150 | ₩30,184 | +0.11% | 2.4천 |
|---|
| 2026.01.21 | ₩29,929 | ₩30,157 | ₩29,929 | ₩30,157 | +0.76% | 1.2만 |
|---|
| 2026.01.20 | ₩30,003 | ₩30,003 | ₩30,003 | ₩30,003 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,157 | ₩30,157 | ₩30,103 | ₩30,157 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩30,184 | ₩30,210 | ₩30,157 | ₩30,197 | +0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩30,170 | ₩30,197 | ₩30,170 | ₩30,197 | +0.09% | 3.3천 |
|---|
| 2026.01.13 | ₩30,103 | ₩30,170 | ₩30,103 | ₩30,170 | +0.22% | 4.8만 |
|---|
| 2026.01.12 | ₩30,117 | ₩30,143 | ₩30,103 | ₩30,117 | 0.00% | 90.9만 |
|---|
| 2026.01.09 | ₩30,103 | ₩30,125 | ₩30,103 | ₩30,125 | +0.07% | 3.8천 |
|---|
| 2026.01.08 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,090 | ₩30,103 | ₩30,090 | ₩30,103 | +0.04% | 1.2천 |
|---|
| 2026.01.06 | ₩30,076 | ₩30,095 | ₩30,063 | ₩30,095 | +0.06% | 5.1천 |
|---|
| 2026.01.05 | ₩30,076 | ₩30,103 | ₩30,050 | ₩30,103 | +0.09% | 7.7천 |
|---|
| 2026.01.02 | ₩30,023 | ₩30,036 | ₩29,969 | ₩30,036 | +0.04% | 8.9만 |
|---|
| 2025.12.31 | ₩29,983 | ₩30,050 | ₩29,983 | ₩29,996 | +0.04% | 4.8만 |
|---|
| 2025.12.30 | ₩33,033 | ₩33,051 | ₩32,986 | ₩33,038 | +0.02% | 90.1만 |
|---|
| 2025.12.29 | ₩32,986 | ₩33,040 | ₩32,986 | ₩32,986 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩32,986 | ₩33,026 | ₩32,986 | ₩33,026 | +0.12% | 300 |
|---|
| 2025.12.24 | ₩32,959 | ₩33,020 | ₩32,959 | ₩33,020 | +0.18% | 1천 |
|---|
| 2025.12.23 | ₩32,825 | ₩32,886 | ₩32,825 | ₩32,886 | +0.18% | 2.1천 |
|---|
| 2025.12.22 | ₩32,892 | ₩32,919 | ₩32,879 | ₩32,919 | +0.08% | 8.3천 |
|---|
| 2025.12.19 | ₩32,906 | ₩32,906 | ₩32,904 | ₩32,904 | -0.00% | 300 |
|---|
| 2025.12.18 | ₩32,879 | ₩32,920 | ₩32,879 | ₩32,920 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩32,832 | ₩32,832 | ₩32,825 | ₩32,832 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩32,839 | ₩32,892 | ₩32,825 | ₩32,890 | +0.16% | 4.2천 |
|---|
| 2025.12.15 | ₩33,187 | ₩33,187 | ₩32,856 | ₩32,859 | -0.99% | 1.2천 |
|---|
| 2025.12.12 | ₩32,839 | ₩32,865 | ₩32,839 | ₩32,839 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩32,812 | ₩32,954 | ₩32,812 | ₩32,954 | +0.43% | 4.1천 |
|---|
| 2025.12.10 | ₩32,879 | ₩32,961 | ₩32,879 | ₩32,961 | +0.25% | 1.4천 |
|---|
| 2025.12.09 | ₩32,839 | ₩32,865 | ₩32,785 | ₩32,792 | -0.14% | 4.6천 |
|---|
| 2025.12.08 | ₩32,839 | ₩32,865 | ₩32,832 | ₩32,845 | +0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩32,900 | ₩32,900 | ₩32,900 | ₩32,900 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,906 | ₩32,914 | ₩32,906 | ₩32,914 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩32,933 | ₩32,953 | ₩32,933 | ₩32,953 | +0.06% | 400 |
|---|
| 2025.12.02 | ₩32,839 | ₩32,891 | ₩32,839 | ₩32,891 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩32,859 | ₩32,859 | ₩32,859 | ₩32,859 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,962 | ₩32,962 | ₩32,962 | ₩32,962 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,986 | ₩32,986 | ₩32,933 | ₩32,933 | -0.16% | 800 |
|---|
| 2025.11.25 | ₩32,852 | ₩32,890 | ₩32,852 | ₩32,890 | +0.11% | 4천 |
|---|
| 2025.11.24 | ₩32,778 | ₩32,778 | ₩32,778 | ₩32,778 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩32,584 | ₩32,684 | ₩32,584 | ₩32,684 | +0.31% | 1.6천 |
|---|
| 2025.11.20 | ₩32,611 | ₩32,624 | ₩32,530 | ₩32,530 | -0.25% | 2.4천 |
|---|
| 2025.11.19 | ₩32,604 | ₩32,604 | ₩32,570 | ₩32,604 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩32,576 | ₩32,604 | ₩32,576 | ₩32,604 | +0.09% | 500 |
|---|
| 2025.11.17 | ₩32,530 | ₩32,627 | ₩32,530 | ₩32,599 | +0.21% | 2.4만 |
|---|
| 2025.11.14 | ₩32,718 | ₩32,718 | ₩32,658 | ₩32,658 | -0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩32,678 | ₩32,698 | ₩32,678 | ₩32,698 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩32,839 | ₩32,892 | ₩32,825 | ₩32,859 | +0.06% | 7.2천 |
|---|
| 2025.11.11 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,772 | ₩32,825 | ₩32,772 | ₩32,819 | +0.14% | 5.2천 |
|---|
| 2025.11.07 | ₩32,490 | ₩32,733 | ₩32,490 | ₩32,733 | +0.75% | 1.8천 |
|---|
| 2025.11.06 | ₩32,718 | ₩32,718 | ₩32,705 | ₩32,705 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩32,611 | ₩32,758 | ₩32,611 | ₩32,678 | +0.21% | 5.3천 |
|---|
| 2025.11.04 | ₩32,772 | ₩32,772 | ₩32,745 | ₩32,745 | -0.08% | 800 |
|---|
| 2025.11.03 | ₩32,745 | ₩32,758 | ₩32,745 | ₩32,758 | +0.04% | 3.5천 |
|---|
| 2025.10.31 | ₩32,758 | ₩32,805 | ₩32,758 | ₩32,805 | +0.14% | 300 |
|---|
| 2025.10.30 | ₩32,825 | ₩32,825 | ₩32,785 | ₩32,812 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,946 | ₩32,946 | ₩32,839 | ₩32,879 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩32,946 | ₩32,973 | ₩32,946 | ₩32,973 | +0.08% | 800 |
|---|
| 2025.10.27 | ₩32,959 | ₩32,973 | ₩32,946 | ₩32,973 | +0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩32,892 | ₩32,953 | ₩32,892 | ₩32,953 | +0.18% | 4.3천 |
|---|
| 2025.10.23 | ₩32,879 | ₩32,879 | ₩32,867 | ₩32,872 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩32,919 | ₩32,919 | ₩32,886 | ₩32,886 | -0.10% | 100 |
|---|
| 2025.10.21 | ₩32,899 | ₩32,899 | ₩32,899 | ₩32,899 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,890 | ₩32,890 | ₩32,890 | ₩32,890 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩32,772 | ₩32,852 | ₩32,772 | ₩32,819 | +0.14% | 2만 |
|---|
| 2025.10.16 | ₩32,804 | ₩32,810 | ₩32,804 | ₩32,810 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩32,892 | ₩32,892 | ₩32,806 | ₩32,806 | -0.26% | 300 |
|---|
| 2025.10.14 | ₩32,778 | ₩32,778 | ₩32,731 | ₩32,776 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩32,584 | ₩32,765 | ₩32,584 | ₩32,765 | +0.56% | 700 |
|---|
| 2025.10.10 | ₩32,643 | ₩32,643 | ₩32,643 | ₩32,643 | 0.00% | 100 |
|---|