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 | ₩30,258 | ₩30,258 | ₩30,251 | ₩30,251 | -0.02% | 800 |
| 2026.10.08 | ₩30,197 | ₩30,224 | ₩30,197 | ₩30,224 | +0.09% | 1.1천 |
| 2026.10.07 | ₩30,238 | ₩30,238 | ₩30,238 | ₩30,238 | 0.00% | 100 |
| 2026.10.06 | ₩30,278 | ₩30,291 | ₩30,264 | ₩30,264 | -0.04% | 2.6천 |
| 2026.10.05 | ₩30,224 | ₩30,224 | ₩30,211 | ₩30,223 | -0.00% | 2천 |
| 2026.10.02 | ₩30,251 | ₩30,251 | ₩30,197 | ₩30,224 | -0.09% | 4.3천 |
| 2026.10.01 | ₩30,144 | ₩30,184 | ₩30,117 | ₩30,177 | +0.11% | 1.4만 |
| 2026.09.30 | ₩30,211 | ₩30,211 | ₩30,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,164 |
| -0.16% |
| 3.3천 |
| 2026.09.29 | ₩30,197 | ₩30,197 | ₩30,191 | ₩30,191 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩30,238 | ₩30,251 | ₩30,211 | ₩30,218 | -0.07% | 400 |
|---|
| 2026.09.25 | ₩30,278 | ₩30,311 | ₩30,278 | ₩30,311 | +0.11% | 1천 |
|---|
| 2026.09.24 | ₩30,305 | ₩30,305 | ₩30,264 | ₩30,285 | -0.07% | 2천 |
|---|
| 2026.09.23 | ₩30,372 | ₩30,372 | ₩30,317 | ₩30,317 | -0.18% | 6.2천 |
|---|
| 2026.09.22 | ₩30,412 | ₩30,439 | ₩30,412 | ₩30,439 | +0.09% | 1.8천 |
|---|
| 2026.09.21 | ₩30,425 | ₩30,432 | ₩30,425 | ₩30,432 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩30,358 | ₩30,358 | ₩30,358 | ₩30,358 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩30,391 | ₩30,392 | ₩30,391 | ₩30,392 | +0.00% | 500 |
|---|
| 2026.09.16 | ₩30,238 | ₩30,305 | ₩30,238 | ₩30,305 | +0.22% | 400 |
|---|
| 2026.09.15 | ₩30,315 | ₩30,315 | ₩30,315 | ₩30,315 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,338 | ₩30,345 | ₩30,325 | ₩30,325 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩30,385 | ₩30,385 | ₩30,361 | ₩30,361 | -0.08% | 1.3천 |
|---|
| 2026.09.10 | ₩30,385 | ₩30,385 | ₩30,352 | ₩30,352 | -0.11% | 2.4천 |
|---|
| 2026.09.09 | ₩30,479 | ₩30,479 | ₩30,439 | ₩30,452 | -0.09% | 4.2천 |
|---|
| 2026.09.08 | ₩30,493 | ₩30,493 | ₩30,479 | ₩30,493 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩30,513 | ₩30,517 | ₩30,513 | ₩30,517 | +0.01% | 200 |
|---|
| 2026.09.03 | ₩30,519 | ₩30,533 | ₩30,517 | ₩30,517 | -0.01% | 200 |
|---|
| 2026.09.02 | ₩30,452 | ₩30,466 | ₩30,452 | ₩30,464 | +0.04% | 1.6천 |
|---|
| 2026.09.01 | ₩30,466 | ₩30,479 | ₩30,432 | ₩30,432 | -0.11% | 1.4천 |
|---|
| 2026.08.31 | ₩30,499 | ₩30,499 | ₩30,499 | ₩30,499 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩30,506 | ₩30,506 | ₩30,506 | ₩30,506 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,573 | ₩30,573 | ₩30,573 | ₩30,573 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,560 | ₩30,560 | ₩30,560 | ₩30,560 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩30,580 | ₩30,580 | ₩30,580 | ₩30,580 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩30,498 | ₩30,499 | ₩30,493 | ₩30,499 | +0.00% | 1만 |
|---|
| 2026.08.21 | ₩30,479 | ₩30,493 | ₩30,479 | ₩30,493 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩30,472 | ₩30,472 | ₩30,472 | ₩30,472 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,519 | ₩30,525 | ₩30,506 | ₩30,525 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩30,479 | ₩30,479 | ₩30,466 | ₩30,479 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩30,519 | ₩30,525 | ₩30,499 | ₩30,499 | -0.07% | 2.2천 |
|---|
| 2026.08.14 | ₩30,522 | ₩30,533 | ₩30,522 | ₩30,533 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩30,560 | ₩30,560 | ₩30,553 | ₩30,553 | -0.02% | 500 |
|---|
| 2026.08.12 | ₩30,506 | ₩30,506 | ₩30,493 | ₩30,493 | -0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩30,466 | ₩30,466 | ₩30,466 | ₩30,466 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,452 | ₩30,466 | ₩30,452 | ₩30,466 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩30,506 | ₩30,509 | ₩30,506 | ₩30,509 | +0.01% | 600 |
|---|
| 2026.08.06 | ₩30,495 | ₩30,519 | ₩30,466 | ₩30,466 | -0.10% | 500 |
|---|
| 2026.08.05 | ₩30,506 | ₩30,506 | ₩30,506 | ₩30,506 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩30,506 | ₩30,506 | ₩30,506 | ₩30,506 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,399 | ₩30,399 | ₩30,399 | ₩30,399 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,332 | ₩30,332 | ₩30,332 | ₩30,332 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,157 | ₩30,328 | ₩30,157 | ₩30,328 | +0.56% | 800 |
|---|
| 2026.07.29 | ₩30,271 | ₩30,271 | ₩30,243 | ₩30,243 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩30,305 | ₩30,332 | ₩30,305 | ₩30,332 | +0.09% | 2.9천 |
|---|
| 2026.07.27 | ₩30,325 | ₩30,325 | ₩30,291 | ₩30,295 | -0.10% | 200 |
|---|
| 2026.07.24 | ₩30,278 | ₩30,278 | ₩30,278 | ₩30,278 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,262 | ₩30,262 | ₩30,262 | ₩30,262 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,345 | ₩30,345 | ₩30,345 | ₩30,345 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,372 | ₩30,372 | ₩30,372 | ₩30,372 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,353 | ₩30,353 | ₩30,353 | ₩30,353 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,392 | ₩30,399 | ₩30,392 | ₩30,399 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩30,425 | ₩30,425 | ₩30,409 | ₩30,409 | -0.05% | 200 |
|---|
| 2026.07.15 | ₩30,425 | ₩30,432 | ₩30,425 | ₩30,432 | +0.02% | 300 |
|---|
| 2026.07.14 | ₩30,397 | ₩30,397 | ₩30,397 | ₩30,397 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,338 | ₩30,338 | ₩30,338 | ₩30,338 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,417 | ₩30,417 | ₩30,417 | ₩30,417 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,345 | ₩30,399 | ₩30,345 | ₩30,399 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩30,425 | ₩30,425 | ₩30,399 | ₩30,425 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩30,466 | ₩30,479 | ₩30,452 | ₩30,479 | +0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩30,425 | ₩30,427 | ₩30,425 | ₩30,427 | +0.00% | 100 |
|---|
| 2026.07.01 | ₩30,452 | ₩30,452 | ₩30,425 | ₩30,425 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩30,439 | ₩30,452 | ₩30,439 | ₩30,452 | +0.04% | 800 |
|---|
| 2026.06.29 | ₩30,439 | ₩30,452 | ₩30,439 | ₩30,452 | +0.04% | 300 |
|---|
| 2026.06.26 | ₩30,439 | ₩30,452 | ₩30,425 | ₩30,425 | -0.04% | 3.5만 |
|---|
| 2026.06.25 | ₩30,425 | ₩30,425 | ₩30,425 | ₩30,425 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩30,352 | ₩30,352 | ₩30,352 | ₩30,352 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,385 | ₩30,385 | ₩30,385 | ₩30,385 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩30,412 | ₩30,412 | ₩30,399 | ₩30,399 | -0.04% | 2.6천 |
|---|
| 2026.06.17 | ₩30,318 | ₩30,452 | ₩30,318 | ₩30,342 | +0.08% | 6.5만 |
|---|
| 2026.06.16 | ₩30,439 | ₩30,439 | ₩30,439 | ₩30,439 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩30,479 | ₩30,479 | ₩30,455 | ₩30,455 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩30,412 | ₩30,412 | ₩30,397 | ₩30,397 | -0.05% | 3.6천 |
|---|
| 2026.06.11 | ₩30,251 | ₩30,388 | ₩30,211 | ₩30,388 | +0.45% | 3.4천 |
|---|
| 2026.06.10 | ₩30,218 | ₩30,218 | ₩30,212 | ₩30,212 | -0.02% | 1.7천 |
|---|
| 2026.06.09 | ₩30,224 | ₩30,278 | ₩30,224 | ₩30,278 | +0.18% | 6.7천 |
|---|
| 2026.06.08 | ₩30,238 | ₩30,264 | ₩30,238 | ₩30,238 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩30,230 | ₩30,230 | ₩30,230 | ₩30,230 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,399 | ₩30,399 | ₩30,392 | ₩30,392 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩30,358 | ₩30,358 | ₩30,358 | ₩30,358 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,412 | ₩30,425 | ₩30,412 | ₩30,425 | +0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩30,396 | ₩30,396 | ₩30,396 | ₩30,396 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩30,399 | ₩30,407 | ₩30,399 | ₩30,407 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩30,399 | ₩30,399 | ₩30,399 | ₩30,399 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,345 | ₩30,345 | ₩30,345 | ₩30,345 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩30,338 | ₩30,338 | ₩30,338 | ₩30,338 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩30,238 | ₩30,238 | ₩30,238 | ₩30,238 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,218 | ₩30,218 | ₩30,218 | ₩30,218 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩30,191 | ₩30,191 | ₩30,191 | ₩30,191 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,030 | ₩30,030 | ₩30,030 | ₩30,030 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩30,103 | ₩30,116 | ₩30,103 | ₩30,116 | +0.04% | 200 |
|---|
| 2026.05.15 | ₩30,130 | ₩30,144 | ₩30,103 | ₩30,117 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩30,305 | ₩30,305 | ₩30,270 | ₩30,270 | -0.12% | 6.5천 |
|---|
| 2026.05.13 | ₩30,238 | ₩30,291 | ₩30,238 | ₩30,267 | +0.10% | 2.7만 |
|---|
| 2026.05.12 | ₩30,231 | ₩30,254 | ₩30,231 | ₩30,254 | +0.08% | 100 |
|---|
| 2026.05.11 | ₩30,352 | ₩30,352 | ₩30,321 | ₩30,321 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩30,365 | ₩30,399 | ₩30,365 | ₩30,399 | +0.11% | 3천 |
|---|
| 2026.05.07 | ₩30,291 | ₩30,305 | ₩30,278 | ₩30,291 | 0.00% | 5.2천 |
|---|
| 2026.05.06 | ₩30,372 | ₩30,399 | ₩30,372 | ₩30,372 | 0.00% | 2.4만 |
|---|
| 2026.05.05 | ₩30,227 | ₩30,227 | ₩30,227 | ₩30,227 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,197 | ₩30,197 | ₩30,150 | ₩30,150 | -0.16% | 900 |
|---|
| 2026.05.01 | ₩30,244 | ₩30,244 | ₩30,244 | ₩30,244 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,157 | ₩30,213 | ₩30,157 | ₩30,213 | +0.19% | 600 |
|---|
| 2026.04.29 | ₩30,157 | ₩30,157 | ₩30,117 | ₩30,124 | -0.11% | 5.4천 |
|---|
| 2026.04.28 | ₩30,238 | ₩30,238 | ₩30,211 | ₩30,231 | -0.02% | 1.3천 |
|---|
| 2026.04.27 | ₩30,264 | ₩30,275 | ₩30,258 | ₩30,275 | +0.04% | 3.8천 |
|---|
| 2026.04.24 | ₩30,278 | ₩30,305 | ₩30,278 | ₩30,291 | +0.04% | 6.6천 |
|---|
| 2026.04.23 | ₩30,197 | ₩30,254 | ₩30,197 | ₩30,254 | +0.19% | 5.7천 |
|---|
| 2026.04.22 | ₩30,311 | ₩30,311 | ₩30,305 | ₩30,305 | -0.02% | 700 |
|---|
| 2026.04.21 | ₩30,311 | ₩30,311 | ₩30,258 | ₩30,258 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩30,345 | ₩30,364 | ₩30,345 | ₩30,364 | +0.06% | 200 |
|---|
| 2026.04.17 | ₩30,378 | ₩30,378 | ₩30,372 | ₩30,378 | 0.00% | 2.2천 |
|---|
| 2026.04.16 | ₩30,291 | ₩30,291 | ₩30,238 | ₩30,238 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩30,264 | ₩30,285 | ₩30,264 | ₩30,285 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩30,278 | ₩30,298 | ₩30,278 | ₩30,298 | +0.07% | 900 |
|---|
| 2026.04.13 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,110 | ₩30,110 | ₩30,110 | ₩30,110 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,211 | ₩30,211 | ₩30,164 | ₩30,164 | -0.16% | 1.8천 |
|---|
| 2026.04.08 | ₩30,144 | ₩30,171 | ₩30,130 | ₩30,157 | +0.04% | 5.6천 |
|---|
| 2026.04.07 | ₩29,902 | ₩29,979 | ₩29,902 | ₩29,979 | +0.26% | 600 |
|---|
| 2026.04.06 | ₩29,969 | ₩29,969 | ₩29,969 | ₩29,969 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩29,889 | ₩29,968 | ₩29,889 | ₩29,968 | +0.26% | 200 |
|---|
| 2026.04.01 | ₩29,902 | ₩29,929 | ₩29,902 | ₩29,929 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩29,782 | ₩29,873 | ₩29,782 | ₩29,873 | +0.31% | 800 |
|---|
| 2026.03.30 | ₩29,688 | ₩29,688 | ₩29,661 | ₩29,661 | -0.09% | 1.2천 |
|---|
| 2026.03.27 | ₩29,567 | ₩29,567 | ₩29,545 | ₩29,545 | -0.07% | 1.8만 |
|---|
| 2026.03.26 | ₩29,768 | ₩29,768 | ₩29,634 | ₩29,634 | -0.45% | 5.8천 |
|---|
| 2026.03.25 | ₩29,862 | ₩29,862 | ₩29,808 | ₩29,822 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩29,714 | ₩29,748 | ₩29,714 | ₩29,728 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩29,808 | ₩29,808 | ₩29,808 | ₩29,808 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,627 | ₩29,627 | ₩29,626 | ₩29,626 | -0.00% | 500 |
|---|
| 2026.03.19 | ₩29,898 | ₩29,898 | ₩29,898 | ₩29,898 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,936 | ₩29,936 | ₩29,843 | ₩29,843 | -0.31% | 5천 |
|---|
| 2026.03.17 | ₩29,999 | ₩29,999 | ₩29,999 | ₩29,999 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩29,897 | ₩29,897 | ₩29,897 | ₩29,897 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,755 | ₩29,759 | ₩29,755 | ₩29,759 | +0.01% | 1천 |
|---|
| 2026.03.12 | ₩29,875 | ₩29,875 | ₩29,834 | ₩29,834 | -0.14% | 300 |
|---|
| 2026.03.11 | ₩30,003 | ₩30,003 | ₩30,003 | ₩30,003 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩30,124 | ₩30,124 | ₩30,124 | ₩30,124 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,036 | ₩30,218 | ₩30,036 | ₩30,218 | +0.60% | 600 |
|---|
| 2026.03.06 | ₩30,090 | ₩30,117 | ₩30,090 | ₩30,099 | +0.03% | 1.6천 |
|---|
| 2026.03.05 | ₩30,184 | ₩30,205 | ₩30,184 | ₩30,205 | +0.07% | 1.4천 |
|---|
| 2026.03.04 | ₩30,264 | ₩30,330 | ₩30,264 | ₩30,330 | +0.22% | 3.8천 |
|---|
| 2026.03.03 | ₩30,264 | ₩30,271 | ₩30,264 | ₩30,271 | +0.02% | 200 |
|---|
| 2026.03.02 | ₩30,332 | ₩30,372 | ₩30,318 | ₩30,372 | +0.13% | 1.9천 |
|---|
| 2026.02.27 | ₩30,466 | ₩30,479 | ₩30,444 | ₩30,444 | -0.07% | 300 |
|---|
| 2026.02.26 | ₩30,479 | ₩30,494 | ₩30,479 | ₩30,494 | +0.05% | 500 |
|---|
| 2026.02.25 | ₩30,479 | ₩30,479 | ₩30,467 | ₩30,467 | -0.04% | 300 |
|---|
| 2026.02.24 | ₩30,452 | ₩30,479 | ₩30,452 | ₩30,479 | +0.09% | 300 |
|---|
| 2026.02.23 | ₩30,479 | ₩30,479 | ₩30,433 | ₩30,433 | -0.15% | 5.3천 |
|---|
| 2026.02.20 | ₩30,466 | ₩30,466 | ₩30,462 | ₩30,462 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩30,384 | ₩30,452 | ₩30,384 | ₩30,452 | +0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩30,452 | ₩30,452 | ₩30,439 | ₩30,452 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩30,405 | ₩30,405 | ₩30,405 | ₩30,405 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩30,439 | ₩30,452 | ₩30,405 | ₩30,405 | -0.11% | 5.9천 |
|---|
| 2026.02.12 | ₩30,332 | ₩30,378 | ₩30,305 | ₩30,372 | +0.13% | 4.6천 |
|---|
| 2026.02.11 | ₩30,345 | ₩30,358 | ₩30,318 | ₩30,325 | -0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩30,399 | ₩30,399 | ₩30,328 | ₩30,328 | -0.23% | 3.1천 |
|---|
| 2026.02.09 | ₩30,305 | ₩30,332 | ₩30,264 | ₩30,298 | -0.02% | 6천 |
|---|
| 2026.02.06 | ₩30,251 | ₩30,264 | ₩30,224 | ₩30,224 | -0.09% | 800 |
|---|
| 2026.02.05 | ₩30,144 | ₩30,184 | ₩30,144 | ₩30,152 | +0.03% | 2.2천 |
|---|
| 2026.02.04 | ₩30,171 | ₩30,171 | ₩30,137 | ₩30,137 | -0.11% | 100 |
|---|
| 2026.02.03 | ₩30,184 | ₩30,184 | ₩30,171 | ₩30,171 | -0.04% | 100 |
|---|
| 2026.02.02 | ₩30,197 | ₩30,197 | ₩30,144 | ₩30,175 | -0.08% | 6.4만 |
|---|
| 2026.01.30 | ₩30,189 | ₩30,189 | ₩30,189 | ₩30,189 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,077 | ₩30,205 | ₩30,077 | ₩30,205 | +0.43% | 400 |
|---|
| 2026.01.28 | ₩30,199 | ₩30,199 | ₩30,199 | ₩30,199 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩30,222 | ₩30,251 | ₩30,204 | ₩30,204 | -0.06% | 3.9천 |
|---|
| 2026.01.23 | ₩30,197 | ₩30,197 | ₩30,173 | ₩30,173 | -0.08% | 2.9천 |
|---|
| 2026.01.22 | ₩30,164 | ₩30,197 | ₩30,164 | ₩30,197 | +0.11% | 2.4천 |
|---|
| 2026.01.21 | ₩29,943 | ₩30,171 | ₩29,943 | ₩30,171 | +0.76% | 1.2만 |
|---|
| 2026.01.20 | ₩30,016 | ₩30,016 | ₩30,016 | ₩30,016 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,171 | ₩30,171 | ₩30,117 | ₩30,171 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩30,197 | ₩30,224 | ₩30,171 | ₩30,211 | +0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩30,184 | ₩30,211 | ₩30,184 | ₩30,211 | +0.09% | 3.3천 |
|---|
| 2026.01.13 | ₩30,117 | ₩30,184 | ₩30,117 | ₩30,184 | +0.22% | 4.8만 |
|---|
| 2026.01.12 | ₩30,130 | ₩30,157 | ₩30,117 | ₩30,130 | 0.00% | 90.9만 |
|---|
| 2026.01.09 | ₩30,117 | ₩30,138 | ₩30,117 | ₩30,138 | +0.07% | 3.8천 |
|---|
| 2026.01.08 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,103 | ₩30,117 | ₩30,103 | ₩30,117 | +0.04% | 1.2천 |
|---|
| 2026.01.06 | ₩30,090 | ₩30,109 | ₩30,077 | ₩30,109 | +0.06% | 5.1천 |
|---|
| 2026.01.05 | ₩30,090 | ₩30,117 | ₩30,063 | ₩30,117 | +0.09% | 7.7천 |
|---|
| 2026.01.02 | ₩30,036 | ₩30,050 | ₩29,983 | ₩30,050 | +0.04% | 8.9만 |
|---|
| 2025.12.31 | ₩29,996 | ₩30,063 | ₩29,996 | ₩30,010 | +0.04% | 4.8만 |
|---|
| 2025.12.30 | ₩33,048 | ₩33,066 | ₩33,001 | ₩33,053 | +0.02% | 90.1만 |
|---|
| 2025.12.29 | ₩33,001 | ₩33,055 | ₩33,001 | ₩33,001 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩33,001 | ₩33,041 | ₩33,001 | ₩33,041 | +0.12% | 300 |
|---|
| 2025.12.24 | ₩32,974 | ₩33,035 | ₩32,974 | ₩33,035 | +0.18% | 1천 |
|---|
| 2025.12.23 | ₩32,840 | ₩32,901 | ₩32,840 | ₩32,901 | +0.18% | 2.1천 |
|---|
| 2025.12.22 | ₩32,907 | ₩32,934 | ₩32,894 | ₩32,934 | +0.08% | 8.3천 |
|---|
| 2025.12.19 | ₩32,921 | ₩32,921 | ₩32,919 | ₩32,919 | -0.00% | 300 |
|---|
| 2025.12.18 | ₩32,894 | ₩32,935 | ₩32,894 | ₩32,935 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩32,847 | ₩32,847 | ₩32,840 | ₩32,847 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩32,854 | ₩32,907 | ₩32,840 | ₩32,905 | +0.16% | 4.2천 |
|---|
| 2025.12.15 | ₩33,202 | ₩33,202 | ₩32,871 | ₩32,874 | -0.99% | 1.2천 |
|---|
| 2025.12.12 | ₩32,854 | ₩32,880 | ₩32,854 | ₩32,854 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩32,827 | ₩32,969 | ₩32,827 | ₩32,969 | +0.43% | 4.1천 |
|---|
| 2025.12.10 | ₩32,894 | ₩32,976 | ₩32,894 | ₩32,976 | +0.25% | 1.4천 |
|---|
| 2025.12.09 | ₩32,854 | ₩32,880 | ₩32,800 | ₩32,807 | -0.14% | 4.6천 |
|---|
| 2025.12.08 | ₩32,854 | ₩32,880 | ₩32,847 | ₩32,860 | +0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩32,915 | ₩32,915 | ₩32,915 | ₩32,915 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,921 | ₩32,929 | ₩32,921 | ₩32,929 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩32,947 | ₩32,968 | ₩32,947 | ₩32,968 | +0.06% | 400 |
|---|
| 2025.12.02 | ₩32,854 | ₩32,906 | ₩32,854 | ₩32,906 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩32,874 | ₩32,874 | ₩32,874 | ₩32,874 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,977 | ₩32,977 | ₩32,977 | ₩32,977 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,001 | ₩33,001 | ₩32,947 | ₩32,947 | -0.16% | 800 |
|---|
| 2025.11.25 | ₩32,867 | ₩32,905 | ₩32,867 | ₩32,905 | +0.11% | 4천 |
|---|
| 2025.11.24 | ₩32,793 | ₩32,793 | ₩32,793 | ₩32,793 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩32,599 | ₩32,699 | ₩32,599 | ₩32,699 | +0.31% | 1.6천 |
|---|
| 2025.11.20 | ₩32,626 | ₩32,639 | ₩32,545 | ₩32,545 | -0.25% | 2.4천 |
|---|
| 2025.11.19 | ₩32,619 | ₩32,619 | ₩32,585 | ₩32,619 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩32,591 | ₩32,619 | ₩32,591 | ₩32,619 | +0.09% | 500 |
|---|
| 2025.11.17 | ₩32,545 | ₩32,642 | ₩32,545 | ₩32,613 | +0.21% | 2.4만 |
|---|
| 2025.11.14 | ₩32,733 | ₩32,733 | ₩32,672 | ₩32,672 | -0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩32,693 | ₩32,713 | ₩32,693 | ₩32,713 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩32,854 | ₩32,907 | ₩32,840 | ₩32,874 | +0.06% | 7.2천 |
|---|
| 2025.11.11 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,787 | ₩32,840 | ₩32,787 | ₩32,833 | +0.14% | 5.2천 |
|---|
| 2025.11.07 | ₩32,505 | ₩32,748 | ₩32,505 | ₩32,748 | +0.75% | 1.8천 |
|---|
| 2025.11.06 | ₩32,733 | ₩32,733 | ₩32,719 | ₩32,719 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩32,626 | ₩32,773 | ₩32,626 | ₩32,693 | +0.21% | 5.3천 |
|---|
| 2025.11.04 | ₩32,787 | ₩32,787 | ₩32,760 | ₩32,760 | -0.08% | 800 |
|---|
| 2025.11.03 | ₩32,760 | ₩32,773 | ₩32,760 | ₩32,773 | +0.04% | 3.5천 |
|---|
| 2025.10.31 | ₩32,773 | ₩32,820 | ₩32,773 | ₩32,820 | +0.14% | 300 |
|---|
| 2025.10.30 | ₩32,840 | ₩32,840 | ₩32,800 | ₩32,827 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,961 | ₩32,961 | ₩32,854 | ₩32,894 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩32,961 | ₩32,988 | ₩32,961 | ₩32,988 | +0.08% | 800 |
|---|
| 2025.10.27 | ₩32,974 | ₩32,988 | ₩32,961 | ₩32,988 | +0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩32,907 | ₩32,968 | ₩32,907 | ₩32,968 | +0.18% | 4.3천 |
|---|
| 2025.10.23 | ₩32,894 | ₩32,894 | ₩32,882 | ₩32,887 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩32,934 | ₩32,934 | ₩32,901 | ₩32,901 | -0.10% | 100 |
|---|
| 2025.10.21 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,905 | ₩32,905 | ₩32,905 | ₩32,905 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩32,787 | ₩32,867 | ₩32,787 | ₩32,833 | +0.14% | 2만 |
|---|
| 2025.10.16 | ₩32,819 | ₩32,825 | ₩32,819 | ₩32,825 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩32,907 | ₩32,907 | ₩32,821 | ₩32,821 | -0.26% | 300 |
|---|
| 2025.10.14 | ₩32,793 | ₩32,793 | ₩32,746 | ₩32,791 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩32,599 | ₩32,780 | ₩32,599 | ₩32,780 | +0.56% | 700 |
|---|
| 2025.10.10 | ₩32,658 | ₩32,658 | ₩32,658 | ₩32,658 | 0.00% | 100 |
|---|