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 | ₩30,248 | ₩30,248 | ₩30,241 | ₩30,241 | -0.02% | 800 |
| 2026.10.08 | ₩30,187 | ₩30,214 | ₩30,187 | ₩30,214 | +0.09% | 1.1천 |
| 2026.10.07 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 100 |
| 2026.10.06 | ₩30,268 | ₩30,281 | ₩30,255 | ₩30,255 | -0.04% | 2.6천 |
| 2026.10.05 | ₩30,214 | ₩30,214 | ₩30,201 | ₩30,213 | -0.00% | 2천 |
| 2026.10.02 | ₩30,241 | ₩30,241 | ₩30,187 | ₩30,214 | -0.09% | 4.3천 |
| 2026.10.01 | ₩30,134 | ₩30,174 | ₩30,107 | ₩30,167 | +0.11% | 1.4만 |
| 2026.09.30 | ₩30,201 | ₩30,201 | ₩30,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,154 |
| -0.16% |
| 3.3천 |
| 2026.09.29 | ₩30,187 | ₩30,187 | ₩30,181 | ₩30,181 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩30,228 | ₩30,241 | ₩30,201 | ₩30,208 | -0.07% | 400 |
|---|
| 2026.09.25 | ₩30,268 | ₩30,301 | ₩30,268 | ₩30,301 | +0.11% | 1천 |
|---|
| 2026.09.24 | ₩30,295 | ₩30,295 | ₩30,255 | ₩30,275 | -0.07% | 2천 |
|---|
| 2026.09.23 | ₩30,362 | ₩30,362 | ₩30,307 | ₩30,307 | -0.18% | 6.2천 |
|---|
| 2026.09.22 | ₩30,402 | ₩30,429 | ₩30,402 | ₩30,429 | +0.09% | 1.8천 |
|---|
| 2026.09.21 | ₩30,415 | ₩30,422 | ₩30,415 | ₩30,422 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩30,348 | ₩30,348 | ₩30,348 | ₩30,348 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩30,381 | ₩30,382 | ₩30,381 | ₩30,382 | +0.00% | 500 |
|---|
| 2026.09.16 | ₩30,228 | ₩30,295 | ₩30,228 | ₩30,295 | +0.22% | 400 |
|---|
| 2026.09.15 | ₩30,305 | ₩30,305 | ₩30,305 | ₩30,305 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,328 | ₩30,335 | ₩30,315 | ₩30,315 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩30,375 | ₩30,375 | ₩30,351 | ₩30,351 | -0.08% | 1.3천 |
|---|
| 2026.09.10 | ₩30,375 | ₩30,375 | ₩30,342 | ₩30,342 | -0.11% | 2.4천 |
|---|
| 2026.09.09 | ₩30,469 | ₩30,469 | ₩30,429 | ₩30,442 | -0.09% | 4.2천 |
|---|
| 2026.09.08 | ₩30,483 | ₩30,483 | ₩30,469 | ₩30,483 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩30,503 | ₩30,507 | ₩30,503 | ₩30,507 | +0.01% | 200 |
|---|
| 2026.09.03 | ₩30,509 | ₩30,523 | ₩30,507 | ₩30,507 | -0.01% | 200 |
|---|
| 2026.09.02 | ₩30,442 | ₩30,456 | ₩30,442 | ₩30,454 | +0.04% | 1.6천 |
|---|
| 2026.09.01 | ₩30,456 | ₩30,469 | ₩30,422 | ₩30,422 | -0.11% | 1.4천 |
|---|
| 2026.08.31 | ₩30,489 | ₩30,489 | ₩30,489 | ₩30,489 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩30,496 | ₩30,496 | ₩30,496 | ₩30,496 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,563 | ₩30,563 | ₩30,563 | ₩30,563 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,550 | ₩30,550 | ₩30,550 | ₩30,550 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩30,570 | ₩30,570 | ₩30,570 | ₩30,570 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩30,488 | ₩30,489 | ₩30,483 | ₩30,489 | +0.00% | 1만 |
|---|
| 2026.08.21 | ₩30,469 | ₩30,483 | ₩30,469 | ₩30,483 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩30,462 | ₩30,462 | ₩30,462 | ₩30,462 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,509 | ₩30,515 | ₩30,496 | ₩30,515 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩30,469 | ₩30,469 | ₩30,456 | ₩30,469 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩30,509 | ₩30,515 | ₩30,489 | ₩30,489 | -0.07% | 2.2천 |
|---|
| 2026.08.14 | ₩30,512 | ₩30,523 | ₩30,512 | ₩30,523 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩30,550 | ₩30,550 | ₩30,543 | ₩30,543 | -0.02% | 500 |
|---|
| 2026.08.12 | ₩30,496 | ₩30,496 | ₩30,483 | ₩30,483 | -0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩30,456 | ₩30,456 | ₩30,456 | ₩30,456 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,442 | ₩30,456 | ₩30,442 | ₩30,456 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩30,496 | ₩30,499 | ₩30,496 | ₩30,499 | +0.01% | 600 |
|---|
| 2026.08.06 | ₩30,485 | ₩30,509 | ₩30,456 | ₩30,456 | -0.10% | 500 |
|---|
| 2026.08.05 | ₩30,496 | ₩30,496 | ₩30,496 | ₩30,496 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩30,496 | ₩30,496 | ₩30,496 | ₩30,496 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,322 | ₩30,322 | ₩30,322 | ₩30,322 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,147 | ₩30,318 | ₩30,147 | ₩30,318 | +0.56% | 800 |
|---|
| 2026.07.29 | ₩30,261 | ₩30,261 | ₩30,233 | ₩30,233 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩30,295 | ₩30,322 | ₩30,295 | ₩30,322 | +0.09% | 2.9천 |
|---|
| 2026.07.27 | ₩30,315 | ₩30,315 | ₩30,281 | ₩30,285 | -0.10% | 200 |
|---|
| 2026.07.24 | ₩30,268 | ₩30,268 | ₩30,268 | ₩30,268 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,252 | ₩30,252 | ₩30,252 | ₩30,252 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,362 | ₩30,362 | ₩30,362 | ₩30,362 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,343 | ₩30,343 | ₩30,343 | ₩30,343 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,382 | ₩30,389 | ₩30,382 | ₩30,389 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩30,415 | ₩30,415 | ₩30,399 | ₩30,399 | -0.05% | 200 |
|---|
| 2026.07.15 | ₩30,415 | ₩30,422 | ₩30,415 | ₩30,422 | +0.02% | 300 |
|---|
| 2026.07.14 | ₩30,387 | ₩30,387 | ₩30,387 | ₩30,387 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,328 | ₩30,328 | ₩30,328 | ₩30,328 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,407 | ₩30,407 | ₩30,407 | ₩30,407 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,422 | ₩30,422 | ₩30,422 | ₩30,422 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,335 | ₩30,389 | ₩30,335 | ₩30,389 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩30,415 | ₩30,415 | ₩30,389 | ₩30,415 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩30,456 | ₩30,469 | ₩30,442 | ₩30,469 | +0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩30,415 | ₩30,417 | ₩30,415 | ₩30,417 | +0.00% | 100 |
|---|
| 2026.07.01 | ₩30,442 | ₩30,442 | ₩30,415 | ₩30,415 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩30,429 | ₩30,442 | ₩30,429 | ₩30,442 | +0.04% | 800 |
|---|
| 2026.06.29 | ₩30,429 | ₩30,442 | ₩30,429 | ₩30,442 | +0.04% | 300 |
|---|
| 2026.06.26 | ₩30,429 | ₩30,442 | ₩30,415 | ₩30,415 | -0.04% | 3.5만 |
|---|
| 2026.06.25 | ₩30,415 | ₩30,415 | ₩30,415 | ₩30,415 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,382 | ₩30,382 | ₩30,382 | ₩30,382 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩30,342 | ₩30,342 | ₩30,342 | ₩30,342 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,375 | ₩30,375 | ₩30,375 | ₩30,375 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩30,402 | ₩30,402 | ₩30,389 | ₩30,389 | -0.04% | 2.6천 |
|---|
| 2026.06.17 | ₩30,308 | ₩30,442 | ₩30,308 | ₩30,332 | +0.08% | 6.5만 |
|---|
| 2026.06.16 | ₩30,429 | ₩30,429 | ₩30,429 | ₩30,429 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩30,469 | ₩30,469 | ₩30,445 | ₩30,445 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩30,402 | ₩30,402 | ₩30,387 | ₩30,387 | -0.05% | 3.6천 |
|---|
| 2026.06.11 | ₩30,241 | ₩30,378 | ₩30,201 | ₩30,378 | +0.45% | 3.4천 |
|---|
| 2026.06.10 | ₩30,208 | ₩30,208 | ₩30,202 | ₩30,202 | -0.02% | 1.7천 |
|---|
| 2026.06.09 | ₩30,214 | ₩30,268 | ₩30,214 | ₩30,268 | +0.18% | 6.7천 |
|---|
| 2026.06.08 | ₩30,228 | ₩30,255 | ₩30,228 | ₩30,228 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩30,220 | ₩30,220 | ₩30,220 | ₩30,220 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,389 | ₩30,389 | ₩30,382 | ₩30,382 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩30,348 | ₩30,348 | ₩30,348 | ₩30,348 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,402 | ₩30,415 | ₩30,402 | ₩30,415 | +0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩30,386 | ₩30,386 | ₩30,386 | ₩30,386 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩30,389 | ₩30,397 | ₩30,389 | ₩30,397 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩30,389 | ₩30,389 | ₩30,389 | ₩30,389 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,335 | ₩30,335 | ₩30,335 | ₩30,335 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩30,328 | ₩30,328 | ₩30,328 | ₩30,328 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,208 | ₩30,208 | ₩30,208 | ₩30,208 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩30,181 | ₩30,181 | ₩30,181 | ₩30,181 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,020 | ₩30,020 | ₩30,020 | ₩30,020 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩30,094 | ₩30,106 | ₩30,094 | ₩30,106 | +0.04% | 200 |
|---|
| 2026.05.15 | ₩30,120 | ₩30,134 | ₩30,094 | ₩30,107 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩30,295 | ₩30,295 | ₩30,260 | ₩30,260 | -0.12% | 6.5천 |
|---|
| 2026.05.13 | ₩30,228 | ₩30,281 | ₩30,228 | ₩30,257 | +0.10% | 2.7만 |
|---|
| 2026.05.12 | ₩30,221 | ₩30,244 | ₩30,221 | ₩30,244 | +0.08% | 100 |
|---|
| 2026.05.11 | ₩30,342 | ₩30,342 | ₩30,311 | ₩30,311 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩30,355 | ₩30,389 | ₩30,355 | ₩30,389 | +0.11% | 3천 |
|---|
| 2026.05.07 | ₩30,281 | ₩30,295 | ₩30,268 | ₩30,281 | 0.00% | 5.2천 |
|---|
| 2026.05.06 | ₩30,362 | ₩30,389 | ₩30,362 | ₩30,362 | 0.00% | 2.4만 |
|---|
| 2026.05.05 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,187 | ₩30,187 | ₩30,141 | ₩30,141 | -0.16% | 900 |
|---|
| 2026.05.01 | ₩30,234 | ₩30,234 | ₩30,234 | ₩30,234 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,147 | ₩30,204 | ₩30,147 | ₩30,204 | +0.19% | 600 |
|---|
| 2026.04.29 | ₩30,147 | ₩30,147 | ₩30,107 | ₩30,114 | -0.11% | 5.4천 |
|---|
| 2026.04.28 | ₩30,228 | ₩30,228 | ₩30,201 | ₩30,221 | -0.02% | 1.3천 |
|---|
| 2026.04.27 | ₩30,255 | ₩30,265 | ₩30,248 | ₩30,265 | +0.04% | 3.8천 |
|---|
| 2026.04.24 | ₩30,268 | ₩30,295 | ₩30,268 | ₩30,281 | +0.04% | 6.6천 |
|---|
| 2026.04.23 | ₩30,187 | ₩30,244 | ₩30,187 | ₩30,244 | +0.19% | 5.7천 |
|---|
| 2026.04.22 | ₩30,301 | ₩30,301 | ₩30,295 | ₩30,295 | -0.02% | 700 |
|---|
| 2026.04.21 | ₩30,301 | ₩30,301 | ₩30,248 | ₩30,248 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩30,335 | ₩30,354 | ₩30,335 | ₩30,354 | +0.06% | 200 |
|---|
| 2026.04.17 | ₩30,369 | ₩30,369 | ₩30,362 | ₩30,369 | 0.00% | 2.2천 |
|---|
| 2026.04.16 | ₩30,281 | ₩30,281 | ₩30,228 | ₩30,228 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩30,255 | ₩30,275 | ₩30,255 | ₩30,275 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩30,268 | ₩30,288 | ₩30,268 | ₩30,288 | +0.07% | 900 |
|---|
| 2026.04.13 | ₩30,194 | ₩30,194 | ₩30,194 | ₩30,194 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,100 | ₩30,100 | ₩30,100 | ₩30,100 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,201 | ₩30,201 | ₩30,154 | ₩30,154 | -0.16% | 1.8천 |
|---|
| 2026.04.08 | ₩30,134 | ₩30,161 | ₩30,120 | ₩30,147 | +0.04% | 5.6천 |
|---|
| 2026.04.07 | ₩29,892 | ₩29,969 | ₩29,892 | ₩29,969 | +0.26% | 600 |
|---|
| 2026.04.06 | ₩29,960 | ₩29,960 | ₩29,960 | ₩29,960 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩29,879 | ₩29,958 | ₩29,879 | ₩29,958 | +0.26% | 200 |
|---|
| 2026.04.01 | ₩29,892 | ₩29,919 | ₩29,892 | ₩29,919 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩29,772 | ₩29,863 | ₩29,772 | ₩29,863 | +0.31% | 800 |
|---|
| 2026.03.30 | ₩29,678 | ₩29,678 | ₩29,651 | ₩29,651 | -0.09% | 1.2천 |
|---|
| 2026.03.27 | ₩29,557 | ₩29,557 | ₩29,536 | ₩29,536 | -0.07% | 1.8만 |
|---|
| 2026.03.26 | ₩29,758 | ₩29,758 | ₩29,624 | ₩29,624 | -0.45% | 5.8천 |
|---|
| 2026.03.25 | ₩29,852 | ₩29,852 | ₩29,799 | ₩29,812 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩29,705 | ₩29,738 | ₩29,705 | ₩29,718 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,618 | ₩29,618 | ₩29,616 | ₩29,616 | -0.00% | 500 |
|---|
| 2026.03.19 | ₩29,888 | ₩29,888 | ₩29,888 | ₩29,888 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,926 | ₩29,926 | ₩29,833 | ₩29,833 | -0.31% | 5천 |
|---|
| 2026.03.17 | ₩29,989 | ₩29,989 | ₩29,989 | ₩29,989 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩29,887 | ₩29,887 | ₩29,887 | ₩29,887 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,745 | ₩29,749 | ₩29,745 | ₩29,749 | +0.01% | 1천 |
|---|
| 2026.03.12 | ₩29,866 | ₩29,866 | ₩29,824 | ₩29,824 | -0.14% | 300 |
|---|
| 2026.03.11 | ₩29,993 | ₩29,993 | ₩29,993 | ₩29,993 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩30,114 | ₩30,114 | ₩30,114 | ₩30,114 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,027 | ₩30,208 | ₩30,027 | ₩30,208 | +0.60% | 600 |
|---|
| 2026.03.06 | ₩30,080 | ₩30,107 | ₩30,080 | ₩30,090 | +0.03% | 1.6천 |
|---|
| 2026.03.05 | ₩30,174 | ₩30,196 | ₩30,174 | ₩30,196 | +0.07% | 1.4천 |
|---|
| 2026.03.04 | ₩30,255 | ₩30,320 | ₩30,255 | ₩30,320 | +0.22% | 3.8천 |
|---|
| 2026.03.03 | ₩30,255 | ₩30,261 | ₩30,255 | ₩30,261 | +0.02% | 200 |
|---|
| 2026.03.02 | ₩30,322 | ₩30,362 | ₩30,308 | ₩30,362 | +0.13% | 1.9천 |
|---|
| 2026.02.27 | ₩30,456 | ₩30,469 | ₩30,434 | ₩30,434 | -0.07% | 300 |
|---|
| 2026.02.26 | ₩30,469 | ₩30,484 | ₩30,469 | ₩30,484 | +0.05% | 500 |
|---|
| 2026.02.25 | ₩30,469 | ₩30,469 | ₩30,457 | ₩30,457 | -0.04% | 300 |
|---|
| 2026.02.24 | ₩30,442 | ₩30,469 | ₩30,442 | ₩30,469 | +0.09% | 300 |
|---|
| 2026.02.23 | ₩30,469 | ₩30,469 | ₩30,424 | ₩30,424 | -0.15% | 5.3천 |
|---|
| 2026.02.20 | ₩30,456 | ₩30,456 | ₩30,452 | ₩30,452 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩30,374 | ₩30,442 | ₩30,374 | ₩30,442 | +0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩30,442 | ₩30,442 | ₩30,429 | ₩30,442 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩30,395 | ₩30,395 | ₩30,395 | ₩30,395 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩30,429 | ₩30,442 | ₩30,395 | ₩30,395 | -0.11% | 5.9천 |
|---|
| 2026.02.12 | ₩30,322 | ₩30,369 | ₩30,295 | ₩30,362 | +0.13% | 4.6천 |
|---|
| 2026.02.11 | ₩30,335 | ₩30,348 | ₩30,308 | ₩30,315 | -0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩30,389 | ₩30,389 | ₩30,318 | ₩30,318 | -0.23% | 3.1천 |
|---|
| 2026.02.09 | ₩30,295 | ₩30,322 | ₩30,255 | ₩30,288 | -0.02% | 6천 |
|---|
| 2026.02.06 | ₩30,241 | ₩30,255 | ₩30,214 | ₩30,214 | -0.09% | 800 |
|---|
| 2026.02.05 | ₩30,134 | ₩30,174 | ₩30,134 | ₩30,142 | +0.03% | 2.2천 |
|---|
| 2026.02.04 | ₩30,161 | ₩30,161 | ₩30,127 | ₩30,127 | -0.11% | 100 |
|---|
| 2026.02.03 | ₩30,174 | ₩30,174 | ₩30,161 | ₩30,161 | -0.04% | 100 |
|---|
| 2026.02.02 | ₩30,187 | ₩30,187 | ₩30,134 | ₩30,165 | -0.08% | 6.4만 |
|---|
| 2026.01.30 | ₩30,179 | ₩30,179 | ₩30,179 | ₩30,179 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,067 | ₩30,196 | ₩30,067 | ₩30,196 | +0.43% | 400 |
|---|
| 2026.01.28 | ₩30,189 | ₩30,189 | ₩30,189 | ₩30,189 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,221 | ₩30,221 | ₩30,221 | ₩30,221 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩30,212 | ₩30,241 | ₩30,194 | ₩30,194 | -0.06% | 3.9천 |
|---|
| 2026.01.23 | ₩30,187 | ₩30,187 | ₩30,163 | ₩30,163 | -0.08% | 2.9천 |
|---|
| 2026.01.22 | ₩30,154 | ₩30,187 | ₩30,154 | ₩30,187 | +0.11% | 2.4천 |
|---|
| 2026.01.21 | ₩29,933 | ₩30,161 | ₩29,933 | ₩30,161 | +0.76% | 1.2만 |
|---|
| 2026.01.20 | ₩30,006 | ₩30,006 | ₩30,006 | ₩30,006 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,161 | ₩30,161 | ₩30,107 | ₩30,161 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩30,187 | ₩30,214 | ₩30,161 | ₩30,201 | +0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩30,174 | ₩30,201 | ₩30,174 | ₩30,201 | +0.09% | 3.3천 |
|---|
| 2026.01.13 | ₩30,107 | ₩30,174 | ₩30,107 | ₩30,174 | +0.22% | 4.8만 |
|---|
| 2026.01.12 | ₩30,120 | ₩30,147 | ₩30,107 | ₩30,120 | 0.00% | 90.9만 |
|---|
| 2026.01.09 | ₩30,107 | ₩30,128 | ₩30,107 | ₩30,128 | +0.07% | 3.8천 |
|---|
| 2026.01.08 | ₩30,086 | ₩30,086 | ₩30,086 | ₩30,086 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,094 | ₩30,107 | ₩30,094 | ₩30,107 | +0.04% | 1.2천 |
|---|
| 2026.01.06 | ₩30,080 | ₩30,099 | ₩30,067 | ₩30,099 | +0.06% | 5.1천 |
|---|
| 2026.01.05 | ₩30,080 | ₩30,107 | ₩30,053 | ₩30,107 | +0.09% | 7.7천 |
|---|
| 2026.01.02 | ₩30,027 | ₩30,040 | ₩29,973 | ₩30,040 | +0.04% | 8.9만 |
|---|
| 2025.12.31 | ₩29,986 | ₩30,053 | ₩29,986 | ₩30,000 | +0.04% | 4.8만 |
|---|
| 2025.12.30 | ₩33,037 | ₩33,055 | ₩32,990 | ₩33,043 | +0.02% | 90.1만 |
|---|
| 2025.12.29 | ₩32,990 | ₩33,044 | ₩32,990 | ₩32,990 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩32,990 | ₩33,031 | ₩32,990 | ₩33,031 | +0.12% | 300 |
|---|
| 2025.12.24 | ₩32,964 | ₩33,024 | ₩32,964 | ₩33,024 | +0.18% | 1천 |
|---|
| 2025.12.23 | ₩32,829 | ₩32,890 | ₩32,829 | ₩32,890 | +0.18% | 2.1천 |
|---|
| 2025.12.22 | ₩32,896 | ₩32,923 | ₩32,883 | ₩32,923 | +0.08% | 8.3천 |
|---|
| 2025.12.19 | ₩32,910 | ₩32,910 | ₩32,909 | ₩32,909 | -0.00% | 300 |
|---|
| 2025.12.18 | ₩32,883 | ₩32,925 | ₩32,883 | ₩32,925 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩32,836 | ₩32,836 | ₩32,829 | ₩32,836 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩32,843 | ₩32,896 | ₩32,829 | ₩32,894 | +0.16% | 4.2천 |
|---|
| 2025.12.15 | ₩33,191 | ₩33,191 | ₩32,860 | ₩32,863 | -0.99% | 1.2천 |
|---|
| 2025.12.12 | ₩32,843 | ₩32,870 | ₩32,843 | ₩32,843 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩32,816 | ₩32,958 | ₩32,816 | ₩32,958 | +0.43% | 4.1천 |
|---|
| 2025.12.10 | ₩32,883 | ₩32,965 | ₩32,883 | ₩32,965 | +0.25% | 1.4천 |
|---|
| 2025.12.09 | ₩32,843 | ₩32,870 | ₩32,789 | ₩32,796 | -0.14% | 4.6천 |
|---|
| 2025.12.08 | ₩32,843 | ₩32,870 | ₩32,836 | ₩32,850 | +0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,910 | ₩32,918 | ₩32,910 | ₩32,918 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩32,937 | ₩32,957 | ₩32,937 | ₩32,957 | +0.06% | 400 |
|---|
| 2025.12.02 | ₩32,843 | ₩32,895 | ₩32,843 | ₩32,895 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩32,863 | ₩32,863 | ₩32,863 | ₩32,863 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,966 | ₩32,966 | ₩32,966 | ₩32,966 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,990 | ₩32,990 | ₩32,937 | ₩32,937 | -0.16% | 800 |
|---|
| 2025.11.25 | ₩32,856 | ₩32,894 | ₩32,856 | ₩32,894 | +0.11% | 4천 |
|---|
| 2025.11.24 | ₩32,782 | ₩32,782 | ₩32,782 | ₩32,782 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩32,588 | ₩32,689 | ₩32,588 | ₩32,689 | +0.31% | 1.6천 |
|---|
| 2025.11.20 | ₩32,615 | ₩32,628 | ₩32,534 | ₩32,534 | -0.25% | 2.4천 |
|---|
| 2025.11.19 | ₩32,608 | ₩32,608 | ₩32,575 | ₩32,608 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩32,580 | ₩32,608 | ₩32,580 | ₩32,608 | +0.09% | 500 |
|---|
| 2025.11.17 | ₩32,534 | ₩32,631 | ₩32,534 | ₩32,603 | +0.21% | 2.4만 |
|---|
| 2025.11.14 | ₩32,722 | ₩32,722 | ₩32,662 | ₩32,662 | -0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩32,682 | ₩32,702 | ₩32,682 | ₩32,702 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩32,843 | ₩32,896 | ₩32,829 | ₩32,863 | +0.06% | 7.2천 |
|---|
| 2025.11.11 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,776 | ₩32,829 | ₩32,776 | ₩32,823 | +0.14% | 5.2천 |
|---|
| 2025.11.07 | ₩32,494 | ₩32,737 | ₩32,494 | ₩32,737 | +0.75% | 1.8천 |
|---|
| 2025.11.06 | ₩32,722 | ₩32,722 | ₩32,709 | ₩32,709 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩32,615 | ₩32,762 | ₩32,615 | ₩32,682 | +0.21% | 5.3천 |
|---|
| 2025.11.04 | ₩32,776 | ₩32,776 | ₩32,749 | ₩32,749 | -0.08% | 800 |
|---|
| 2025.11.03 | ₩32,749 | ₩32,762 | ₩32,749 | ₩32,762 | +0.04% | 3.5천 |
|---|
| 2025.10.31 | ₩32,762 | ₩32,809 | ₩32,762 | ₩32,809 | +0.14% | 300 |
|---|
| 2025.10.30 | ₩32,829 | ₩32,829 | ₩32,789 | ₩32,816 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,950 | ₩32,950 | ₩32,843 | ₩32,883 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩32,950 | ₩32,977 | ₩32,950 | ₩32,977 | +0.08% | 800 |
|---|
| 2025.10.27 | ₩32,964 | ₩32,977 | ₩32,950 | ₩32,977 | +0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩32,896 | ₩32,957 | ₩32,896 | ₩32,957 | +0.18% | 4.3천 |
|---|
| 2025.10.23 | ₩32,883 | ₩32,883 | ₩32,871 | ₩32,876 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩32,923 | ₩32,923 | ₩32,890 | ₩32,890 | -0.10% | 100 |
|---|
| 2025.10.21 | ₩32,903 | ₩32,903 | ₩32,903 | ₩32,903 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,894 | ₩32,894 | ₩32,894 | ₩32,894 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩32,776 | ₩32,856 | ₩32,776 | ₩32,823 | +0.14% | 2만 |
|---|
| 2025.10.16 | ₩32,808 | ₩32,815 | ₩32,808 | ₩32,815 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩32,896 | ₩32,896 | ₩32,811 | ₩32,811 | -0.26% | 300 |
|---|
| 2025.10.14 | ₩32,782 | ₩32,782 | ₩32,736 | ₩32,780 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩32,588 | ₩32,769 | ₩32,588 | ₩32,769 | +0.56% | 700 |
|---|
| 2025.10.10 | ₩32,647 | ₩32,647 | ₩32,647 | ₩32,647 | 0.00% | 100 |
|---|