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 | ₩30,260 | ₩30,260 | ₩30,253 | ₩30,253 | -0.02% | 800 |
| 2026.10.08 | ₩30,199 | ₩30,226 | ₩30,199 | ₩30,226 | +0.09% | 1.1천 |
| 2026.10.07 | ₩30,239 | ₩30,239 | ₩30,239 | ₩30,239 | 0.00% | 100 |
| 2026.10.06 | ₩30,280 | ₩30,293 | ₩30,266 | ₩30,266 | -0.04% | 2.6천 |
| 2026.10.05 | ₩30,226 | ₩30,226 | ₩30,213 | ₩30,225 | -0.00% | 2천 |
| 2026.10.02 | ₩30,253 | ₩30,253 | ₩30,199 | ₩30,226 | -0.09% | 4.3천 |
| 2026.10.01 | ₩30,146 | ₩30,186 | ₩30,119 | ₩30,179 | +0.11% | 1.4만 |
| 2026.09.30 | ₩30,213 | ₩30,213 | ₩30,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,166 |
| -0.16% |
| 3.3천 |
| 2026.09.29 | ₩30,199 | ₩30,199 | ₩30,192 | ₩30,192 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩30,239 | ₩30,253 | ₩30,213 | ₩30,219 | -0.07% | 400 |
|---|
| 2026.09.25 | ₩30,280 | ₩30,313 | ₩30,280 | ₩30,313 | +0.11% | 1천 |
|---|
| 2026.09.24 | ₩30,307 | ₩30,307 | ₩30,266 | ₩30,286 | -0.07% | 2천 |
|---|
| 2026.09.23 | ₩30,374 | ₩30,374 | ₩30,319 | ₩30,319 | -0.18% | 6.2천 |
|---|
| 2026.09.22 | ₩30,414 | ₩30,441 | ₩30,414 | ₩30,441 | +0.09% | 1.8천 |
|---|
| 2026.09.21 | ₩30,427 | ₩30,434 | ₩30,427 | ₩30,434 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩30,360 | ₩30,360 | ₩30,360 | ₩30,360 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩30,392 | ₩30,394 | ₩30,392 | ₩30,394 | +0.00% | 500 |
|---|
| 2026.09.16 | ₩30,239 | ₩30,307 | ₩30,239 | ₩30,307 | +0.22% | 400 |
|---|
| 2026.09.15 | ₩30,317 | ₩30,317 | ₩30,317 | ₩30,317 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,340 | ₩30,347 | ₩30,327 | ₩30,327 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩30,387 | ₩30,387 | ₩30,363 | ₩30,363 | -0.08% | 1.3천 |
|---|
| 2026.09.10 | ₩30,387 | ₩30,387 | ₩30,353 | ₩30,353 | -0.11% | 2.4천 |
|---|
| 2026.09.09 | ₩30,481 | ₩30,481 | ₩30,441 | ₩30,454 | -0.09% | 4.2천 |
|---|
| 2026.09.08 | ₩30,494 | ₩30,494 | ₩30,481 | ₩30,494 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩30,514 | ₩30,518 | ₩30,514 | ₩30,518 | +0.01% | 200 |
|---|
| 2026.09.03 | ₩30,521 | ₩30,535 | ₩30,518 | ₩30,518 | -0.01% | 200 |
|---|
| 2026.09.02 | ₩30,454 | ₩30,468 | ₩30,454 | ₩30,466 | +0.04% | 1.6천 |
|---|
| 2026.09.01 | ₩30,468 | ₩30,481 | ₩30,434 | ₩30,434 | -0.11% | 1.4천 |
|---|
| 2026.08.31 | ₩30,501 | ₩30,501 | ₩30,501 | ₩30,501 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩30,508 | ₩30,508 | ₩30,508 | ₩30,508 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,575 | ₩30,575 | ₩30,575 | ₩30,575 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,561 | ₩30,561 | ₩30,561 | ₩30,561 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩30,582 | ₩30,582 | ₩30,582 | ₩30,582 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩30,500 | ₩30,501 | ₩30,494 | ₩30,501 | +0.00% | 1만 |
|---|
| 2026.08.21 | ₩30,481 | ₩30,494 | ₩30,481 | ₩30,494 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩30,474 | ₩30,474 | ₩30,474 | ₩30,474 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,521 | ₩30,527 | ₩30,508 | ₩30,527 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩30,481 | ₩30,481 | ₩30,468 | ₩30,481 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩30,521 | ₩30,527 | ₩30,501 | ₩30,501 | -0.07% | 2.2천 |
|---|
| 2026.08.14 | ₩30,524 | ₩30,535 | ₩30,524 | ₩30,535 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩30,561 | ₩30,561 | ₩30,555 | ₩30,555 | -0.02% | 500 |
|---|
| 2026.08.12 | ₩30,508 | ₩30,508 | ₩30,494 | ₩30,494 | -0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩30,468 | ₩30,468 | ₩30,468 | ₩30,468 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,454 | ₩30,468 | ₩30,454 | ₩30,468 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩30,508 | ₩30,510 | ₩30,508 | ₩30,510 | +0.01% | 600 |
|---|
| 2026.08.06 | ₩30,497 | ₩30,521 | ₩30,468 | ₩30,468 | -0.10% | 500 |
|---|
| 2026.08.05 | ₩30,508 | ₩30,508 | ₩30,508 | ₩30,508 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩30,508 | ₩30,508 | ₩30,508 | ₩30,508 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,400 | ₩30,400 | ₩30,400 | ₩30,400 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,333 | ₩30,333 | ₩30,333 | ₩30,333 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,159 | ₩30,329 | ₩30,159 | ₩30,329 | +0.56% | 800 |
|---|
| 2026.07.29 | ₩30,273 | ₩30,273 | ₩30,245 | ₩30,245 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩30,307 | ₩30,333 | ₩30,307 | ₩30,333 | +0.09% | 2.9천 |
|---|
| 2026.07.27 | ₩30,327 | ₩30,327 | ₩30,293 | ₩30,297 | -0.10% | 200 |
|---|
| 2026.07.24 | ₩30,280 | ₩30,280 | ₩30,280 | ₩30,280 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,264 | ₩30,264 | ₩30,264 | ₩30,264 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,347 | ₩30,347 | ₩30,347 | ₩30,347 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,374 | ₩30,374 | ₩30,374 | ₩30,374 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,355 | ₩30,355 | ₩30,355 | ₩30,355 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,394 | ₩30,400 | ₩30,394 | ₩30,400 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩30,427 | ₩30,427 | ₩30,411 | ₩30,411 | -0.05% | 200 |
|---|
| 2026.07.15 | ₩30,427 | ₩30,434 | ₩30,427 | ₩30,434 | +0.02% | 300 |
|---|
| 2026.07.14 | ₩30,399 | ₩30,399 | ₩30,399 | ₩30,399 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,340 | ₩30,340 | ₩30,340 | ₩30,340 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,419 | ₩30,419 | ₩30,419 | ₩30,419 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,434 | ₩30,434 | ₩30,434 | ₩30,434 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,347 | ₩30,400 | ₩30,347 | ₩30,400 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩30,427 | ₩30,427 | ₩30,400 | ₩30,427 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩30,468 | ₩30,481 | ₩30,454 | ₩30,481 | +0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩30,427 | ₩30,429 | ₩30,427 | ₩30,429 | +0.00% | 100 |
|---|
| 2026.07.01 | ₩30,454 | ₩30,454 | ₩30,427 | ₩30,427 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩30,441 | ₩30,454 | ₩30,441 | ₩30,454 | +0.04% | 800 |
|---|
| 2026.06.29 | ₩30,441 | ₩30,454 | ₩30,441 | ₩30,454 | +0.04% | 300 |
|---|
| 2026.06.26 | ₩30,441 | ₩30,454 | ₩30,427 | ₩30,427 | -0.04% | 3.5만 |
|---|
| 2026.06.25 | ₩30,427 | ₩30,427 | ₩30,427 | ₩30,427 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,394 | ₩30,394 | ₩30,394 | ₩30,394 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩30,353 | ₩30,353 | ₩30,353 | ₩30,353 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,387 | ₩30,387 | ₩30,387 | ₩30,387 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩30,414 | ₩30,414 | ₩30,400 | ₩30,400 | -0.04% | 2.6천 |
|---|
| 2026.06.17 | ₩30,320 | ₩30,454 | ₩30,320 | ₩30,344 | +0.08% | 6.5만 |
|---|
| 2026.06.16 | ₩30,441 | ₩30,441 | ₩30,441 | ₩30,441 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩30,481 | ₩30,481 | ₩30,457 | ₩30,457 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩30,414 | ₩30,414 | ₩30,399 | ₩30,399 | -0.05% | 3.6천 |
|---|
| 2026.06.11 | ₩30,253 | ₩30,390 | ₩30,213 | ₩30,390 | +0.45% | 3.4천 |
|---|
| 2026.06.10 | ₩30,219 | ₩30,219 | ₩30,214 | ₩30,214 | -0.02% | 1.7천 |
|---|
| 2026.06.09 | ₩30,226 | ₩30,280 | ₩30,226 | ₩30,280 | +0.18% | 6.7천 |
|---|
| 2026.06.08 | ₩30,239 | ₩30,266 | ₩30,239 | ₩30,239 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩30,231 | ₩30,231 | ₩30,231 | ₩30,231 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,400 | ₩30,400 | ₩30,394 | ₩30,394 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩30,360 | ₩30,360 | ₩30,360 | ₩30,360 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,414 | ₩30,427 | ₩30,414 | ₩30,427 | +0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩30,398 | ₩30,398 | ₩30,398 | ₩30,398 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩30,400 | ₩30,408 | ₩30,400 | ₩30,408 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩30,400 | ₩30,400 | ₩30,400 | ₩30,400 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,347 | ₩30,347 | ₩30,347 | ₩30,347 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩30,340 | ₩30,340 | ₩30,340 | ₩30,340 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩30,239 | ₩30,239 | ₩30,239 | ₩30,239 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,219 | ₩30,219 | ₩30,219 | ₩30,219 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩30,192 | ₩30,192 | ₩30,192 | ₩30,192 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,031 | ₩30,031 | ₩30,031 | ₩30,031 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩30,105 | ₩30,117 | ₩30,105 | ₩30,117 | +0.04% | 200 |
|---|
| 2026.05.15 | ₩30,132 | ₩30,146 | ₩30,105 | ₩30,119 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩30,307 | ₩30,307 | ₩30,272 | ₩30,272 | -0.12% | 6.5천 |
|---|
| 2026.05.13 | ₩30,239 | ₩30,293 | ₩30,239 | ₩30,269 | +0.10% | 2.7만 |
|---|
| 2026.05.12 | ₩30,233 | ₩30,256 | ₩30,233 | ₩30,256 | +0.08% | 100 |
|---|
| 2026.05.11 | ₩30,353 | ₩30,353 | ₩30,323 | ₩30,323 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩30,367 | ₩30,400 | ₩30,367 | ₩30,400 | +0.11% | 3천 |
|---|
| 2026.05.07 | ₩30,293 | ₩30,307 | ₩30,280 | ₩30,293 | 0.00% | 5.2천 |
|---|
| 2026.05.06 | ₩30,374 | ₩30,400 | ₩30,374 | ₩30,374 | 0.00% | 2.4만 |
|---|
| 2026.05.05 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,199 | ₩30,199 | ₩30,152 | ₩30,152 | -0.16% | 900 |
|---|
| 2026.05.01 | ₩30,246 | ₩30,246 | ₩30,246 | ₩30,246 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,159 | ₩30,215 | ₩30,159 | ₩30,215 | +0.19% | 600 |
|---|
| 2026.04.29 | ₩30,159 | ₩30,159 | ₩30,119 | ₩30,125 | -0.11% | 5.4천 |
|---|
| 2026.04.28 | ₩30,239 | ₩30,239 | ₩30,213 | ₩30,233 | -0.02% | 1.3천 |
|---|
| 2026.04.27 | ₩30,266 | ₩30,277 | ₩30,260 | ₩30,277 | +0.04% | 3.8천 |
|---|
| 2026.04.24 | ₩30,280 | ₩30,307 | ₩30,280 | ₩30,293 | +0.04% | 6.6천 |
|---|
| 2026.04.23 | ₩30,199 | ₩30,256 | ₩30,199 | ₩30,256 | +0.19% | 5.7천 |
|---|
| 2026.04.22 | ₩30,313 | ₩30,313 | ₩30,307 | ₩30,307 | -0.02% | 700 |
|---|
| 2026.04.21 | ₩30,313 | ₩30,313 | ₩30,260 | ₩30,260 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩30,347 | ₩30,366 | ₩30,347 | ₩30,366 | +0.06% | 200 |
|---|
| 2026.04.17 | ₩30,380 | ₩30,380 | ₩30,374 | ₩30,380 | 0.00% | 2.2천 |
|---|
| 2026.04.16 | ₩30,293 | ₩30,293 | ₩30,239 | ₩30,239 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩30,266 | ₩30,286 | ₩30,266 | ₩30,286 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩30,280 | ₩30,300 | ₩30,280 | ₩30,300 | +0.07% | 900 |
|---|
| 2026.04.13 | ₩30,206 | ₩30,206 | ₩30,206 | ₩30,206 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,112 | ₩30,112 | ₩30,112 | ₩30,112 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,213 | ₩30,213 | ₩30,166 | ₩30,166 | -0.16% | 1.8천 |
|---|
| 2026.04.08 | ₩30,146 | ₩30,172 | ₩30,132 | ₩30,159 | +0.04% | 5.6천 |
|---|
| 2026.04.07 | ₩29,904 | ₩29,981 | ₩29,904 | ₩29,981 | +0.26% | 600 |
|---|
| 2026.04.06 | ₩29,971 | ₩29,971 | ₩29,971 | ₩29,971 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩29,891 | ₩29,970 | ₩29,891 | ₩29,970 | +0.26% | 200 |
|---|
| 2026.04.01 | ₩29,904 | ₩29,931 | ₩29,904 | ₩29,931 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩29,783 | ₩29,875 | ₩29,783 | ₩29,875 | +0.31% | 800 |
|---|
| 2026.03.30 | ₩29,689 | ₩29,689 | ₩29,663 | ₩29,663 | -0.09% | 1.2천 |
|---|
| 2026.03.27 | ₩29,569 | ₩29,569 | ₩29,547 | ₩29,547 | -0.07% | 1.8만 |
|---|
| 2026.03.26 | ₩29,770 | ₩29,770 | ₩29,636 | ₩29,636 | -0.45% | 5.8천 |
|---|
| 2026.03.25 | ₩29,864 | ₩29,864 | ₩29,810 | ₩29,824 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩29,716 | ₩29,750 | ₩29,716 | ₩29,730 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩29,810 | ₩29,810 | ₩29,810 | ₩29,810 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,629 | ₩29,629 | ₩29,628 | ₩29,628 | -0.00% | 500 |
|---|
| 2026.03.19 | ₩29,900 | ₩29,900 | ₩29,900 | ₩29,900 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,938 | ₩29,938 | ₩29,845 | ₩29,845 | -0.31% | 5천 |
|---|
| 2026.03.17 | ₩30,001 | ₩30,001 | ₩30,001 | ₩30,001 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩29,899 | ₩29,899 | ₩29,899 | ₩29,899 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,756 | ₩29,760 | ₩29,756 | ₩29,760 | +0.01% | 1천 |
|---|
| 2026.03.12 | ₩29,877 | ₩29,877 | ₩29,836 | ₩29,836 | -0.14% | 300 |
|---|
| 2026.03.11 | ₩30,005 | ₩30,005 | ₩30,005 | ₩30,005 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩30,125 | ₩30,125 | ₩30,125 | ₩30,125 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,038 | ₩30,219 | ₩30,038 | ₩30,219 | +0.60% | 600 |
|---|
| 2026.03.06 | ₩30,092 | ₩30,119 | ₩30,092 | ₩30,101 | +0.03% | 1.6천 |
|---|
| 2026.03.05 | ₩30,186 | ₩30,207 | ₩30,186 | ₩30,207 | +0.07% | 1.4천 |
|---|
| 2026.03.04 | ₩30,266 | ₩30,332 | ₩30,266 | ₩30,332 | +0.22% | 3.8천 |
|---|
| 2026.03.03 | ₩30,266 | ₩30,273 | ₩30,266 | ₩30,273 | +0.02% | 200 |
|---|
| 2026.03.02 | ₩30,333 | ₩30,374 | ₩30,320 | ₩30,374 | +0.13% | 1.9천 |
|---|
| 2026.02.27 | ₩30,468 | ₩30,481 | ₩30,446 | ₩30,446 | -0.07% | 300 |
|---|
| 2026.02.26 | ₩30,481 | ₩30,496 | ₩30,481 | ₩30,496 | +0.05% | 500 |
|---|
| 2026.02.25 | ₩30,481 | ₩30,481 | ₩30,469 | ₩30,469 | -0.04% | 300 |
|---|
| 2026.02.24 | ₩30,454 | ₩30,481 | ₩30,454 | ₩30,481 | +0.09% | 300 |
|---|
| 2026.02.23 | ₩30,481 | ₩30,481 | ₩30,435 | ₩30,435 | -0.15% | 5.3천 |
|---|
| 2026.02.20 | ₩30,468 | ₩30,468 | ₩30,463 | ₩30,463 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩30,386 | ₩30,454 | ₩30,386 | ₩30,454 | +0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩30,454 | ₩30,454 | ₩30,441 | ₩30,454 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩30,407 | ₩30,407 | ₩30,407 | ₩30,407 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩30,441 | ₩30,454 | ₩30,407 | ₩30,407 | -0.11% | 5.9천 |
|---|
| 2026.02.12 | ₩30,333 | ₩30,380 | ₩30,307 | ₩30,374 | +0.13% | 4.6천 |
|---|
| 2026.02.11 | ₩30,347 | ₩30,360 | ₩30,320 | ₩30,327 | -0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩30,400 | ₩30,400 | ₩30,329 | ₩30,329 | -0.23% | 3.1천 |
|---|
| 2026.02.09 | ₩30,307 | ₩30,333 | ₩30,266 | ₩30,300 | -0.02% | 6천 |
|---|
| 2026.02.06 | ₩30,253 | ₩30,266 | ₩30,226 | ₩30,226 | -0.09% | 800 |
|---|
| 2026.02.05 | ₩30,146 | ₩30,186 | ₩30,146 | ₩30,154 | +0.03% | 2.2천 |
|---|
| 2026.02.04 | ₩30,172 | ₩30,172 | ₩30,139 | ₩30,139 | -0.11% | 100 |
|---|
| 2026.02.03 | ₩30,186 | ₩30,186 | ₩30,172 | ₩30,172 | -0.04% | 100 |
|---|
| 2026.02.02 | ₩30,199 | ₩30,199 | ₩30,146 | ₩30,176 | -0.08% | 6.4만 |
|---|
| 2026.01.30 | ₩30,191 | ₩30,191 | ₩30,191 | ₩30,191 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,078 | ₩30,207 | ₩30,078 | ₩30,207 | +0.43% | 400 |
|---|
| 2026.01.28 | ₩30,201 | ₩30,201 | ₩30,201 | ₩30,201 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,233 | ₩30,233 | ₩30,233 | ₩30,233 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩30,223 | ₩30,253 | ₩30,206 | ₩30,206 | -0.06% | 3.9천 |
|---|
| 2026.01.23 | ₩30,199 | ₩30,199 | ₩30,175 | ₩30,175 | -0.08% | 2.9천 |
|---|
| 2026.01.22 | ₩30,166 | ₩30,199 | ₩30,166 | ₩30,199 | +0.11% | 2.4천 |
|---|
| 2026.01.21 | ₩29,944 | ₩30,172 | ₩29,944 | ₩30,172 | +0.76% | 1.2만 |
|---|
| 2026.01.20 | ₩30,018 | ₩30,018 | ₩30,018 | ₩30,018 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,172 | ₩30,172 | ₩30,119 | ₩30,172 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩30,199 | ₩30,226 | ₩30,172 | ₩30,213 | +0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩30,186 | ₩30,213 | ₩30,186 | ₩30,213 | +0.09% | 3.3천 |
|---|
| 2026.01.13 | ₩30,119 | ₩30,186 | ₩30,119 | ₩30,186 | +0.22% | 4.8만 |
|---|
| 2026.01.12 | ₩30,132 | ₩30,159 | ₩30,119 | ₩30,132 | 0.00% | 90.9만 |
|---|
| 2026.01.09 | ₩30,119 | ₩30,140 | ₩30,119 | ₩30,140 | +0.07% | 3.8천 |
|---|
| 2026.01.08 | ₩30,097 | ₩30,097 | ₩30,097 | ₩30,097 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,105 | ₩30,119 | ₩30,105 | ₩30,119 | +0.04% | 1.2천 |
|---|
| 2026.01.06 | ₩30,092 | ₩30,111 | ₩30,078 | ₩30,111 | +0.06% | 5.1천 |
|---|
| 2026.01.05 | ₩30,092 | ₩30,119 | ₩30,065 | ₩30,119 | +0.09% | 7.7천 |
|---|
| 2026.01.02 | ₩30,038 | ₩30,052 | ₩29,985 | ₩30,052 | +0.04% | 8.9만 |
|---|
| 2025.12.31 | ₩29,998 | ₩30,065 | ₩29,998 | ₩30,011 | +0.04% | 4.8만 |
|---|
| 2025.12.30 | ₩33,050 | ₩33,068 | ₩33,003 | ₩33,055 | +0.02% | 90.1만 |
|---|
| 2025.12.29 | ₩33,003 | ₩33,057 | ₩33,003 | ₩33,003 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩33,003 | ₩33,043 | ₩33,003 | ₩33,043 | +0.12% | 300 |
|---|
| 2025.12.24 | ₩32,976 | ₩33,037 | ₩32,976 | ₩33,037 | +0.18% | 1천 |
|---|
| 2025.12.23 | ₩32,842 | ₩32,902 | ₩32,842 | ₩32,902 | +0.18% | 2.1천 |
|---|
| 2025.12.22 | ₩32,909 | ₩32,936 | ₩32,896 | ₩32,936 | +0.08% | 8.3천 |
|---|
| 2025.12.19 | ₩32,923 | ₩32,923 | ₩32,921 | ₩32,921 | -0.00% | 300 |
|---|
| 2025.12.18 | ₩32,896 | ₩32,937 | ₩32,896 | ₩32,937 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩32,849 | ₩32,849 | ₩32,842 | ₩32,849 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩32,856 | ₩32,909 | ₩32,842 | ₩32,907 | +0.16% | 4.2천 |
|---|
| 2025.12.15 | ₩33,204 | ₩33,204 | ₩32,873 | ₩32,876 | -0.99% | 1.2천 |
|---|
| 2025.12.12 | ₩32,856 | ₩32,882 | ₩32,856 | ₩32,856 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩32,829 | ₩32,971 | ₩32,829 | ₩32,971 | +0.43% | 4.1천 |
|---|
| 2025.12.10 | ₩32,896 | ₩32,978 | ₩32,896 | ₩32,978 | +0.25% | 1.4천 |
|---|
| 2025.12.09 | ₩32,856 | ₩32,882 | ₩32,802 | ₩32,809 | -0.14% | 4.6천 |
|---|
| 2025.12.08 | ₩32,856 | ₩32,882 | ₩32,849 | ₩32,862 | +0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩32,917 | ₩32,917 | ₩32,917 | ₩32,917 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,923 | ₩32,931 | ₩32,923 | ₩32,931 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩32,949 | ₩32,970 | ₩32,949 | ₩32,970 | +0.06% | 400 |
|---|
| 2025.12.02 | ₩32,856 | ₩32,908 | ₩32,856 | ₩32,908 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩32,876 | ₩32,876 | ₩32,876 | ₩32,876 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,979 | ₩32,979 | ₩32,979 | ₩32,979 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,003 | ₩33,003 | ₩32,949 | ₩32,949 | -0.16% | 800 |
|---|
| 2025.11.25 | ₩32,869 | ₩32,907 | ₩32,869 | ₩32,907 | +0.11% | 4천 |
|---|
| 2025.11.24 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩32,601 | ₩32,701 | ₩32,601 | ₩32,701 | +0.31% | 1.6천 |
|---|
| 2025.11.20 | ₩32,627 | ₩32,641 | ₩32,547 | ₩32,547 | -0.25% | 2.4천 |
|---|
| 2025.11.19 | ₩32,621 | ₩32,621 | ₩32,587 | ₩32,621 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩32,593 | ₩32,621 | ₩32,593 | ₩32,621 | +0.09% | 500 |
|---|
| 2025.11.17 | ₩32,547 | ₩32,644 | ₩32,547 | ₩32,615 | +0.21% | 2.4만 |
|---|
| 2025.11.14 | ₩32,735 | ₩32,735 | ₩32,674 | ₩32,674 | -0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩32,695 | ₩32,715 | ₩32,695 | ₩32,715 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩32,856 | ₩32,909 | ₩32,842 | ₩32,876 | +0.06% | 7.2천 |
|---|
| 2025.11.11 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,788 | ₩32,842 | ₩32,788 | ₩32,835 | +0.14% | 5.2천 |
|---|
| 2025.11.07 | ₩32,507 | ₩32,750 | ₩32,507 | ₩32,750 | +0.75% | 1.8천 |
|---|
| 2025.11.06 | ₩32,735 | ₩32,735 | ₩32,721 | ₩32,721 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩32,627 | ₩32,775 | ₩32,627 | ₩32,695 | +0.21% | 5.3천 |
|---|
| 2025.11.04 | ₩32,788 | ₩32,788 | ₩32,762 | ₩32,762 | -0.08% | 800 |
|---|
| 2025.11.03 | ₩32,762 | ₩32,775 | ₩32,762 | ₩32,775 | +0.04% | 3.5천 |
|---|
| 2025.10.31 | ₩32,775 | ₩32,822 | ₩32,775 | ₩32,822 | +0.14% | 300 |
|---|
| 2025.10.30 | ₩32,842 | ₩32,842 | ₩32,802 | ₩32,829 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,963 | ₩32,963 | ₩32,856 | ₩32,896 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩32,963 | ₩32,990 | ₩32,963 | ₩32,990 | +0.08% | 800 |
|---|
| 2025.10.27 | ₩32,976 | ₩32,990 | ₩32,963 | ₩32,990 | +0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩32,909 | ₩32,970 | ₩32,909 | ₩32,970 | +0.18% | 4.3천 |
|---|
| 2025.10.23 | ₩32,896 | ₩32,896 | ₩32,884 | ₩32,889 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩32,936 | ₩32,936 | ₩32,902 | ₩32,902 | -0.10% | 100 |
|---|
| 2025.10.21 | ₩32,916 | ₩32,916 | ₩32,916 | ₩32,916 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,907 | ₩32,907 | ₩32,907 | ₩32,907 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩32,788 | ₩32,869 | ₩32,788 | ₩32,835 | +0.14% | 2만 |
|---|
| 2025.10.16 | ₩32,821 | ₩32,827 | ₩32,821 | ₩32,827 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩32,909 | ₩32,909 | ₩32,823 | ₩32,823 | -0.26% | 300 |
|---|
| 2025.10.14 | ₩32,795 | ₩32,795 | ₩32,748 | ₩32,792 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩32,601 | ₩32,782 | ₩32,601 | ₩32,782 | +0.56% | 700 |
|---|
| 2025.10.10 | ₩32,660 | ₩32,660 | ₩32,660 | ₩32,660 | 0.00% | 100 |
|---|