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 | ₩30,224 | ₩30,224 | ₩30,217 | ₩30,217 | -0.02% | 800 |
| 2026.10.08 | ₩30,164 | ₩30,191 | ₩30,164 | ₩30,191 | +0.09% | 1.1천 |
| 2026.10.07 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 100 |
| 2026.10.06 | ₩30,244 | ₩30,258 | ₩30,231 | ₩30,231 | -0.04% | 2.6천 |
| 2026.10.05 | ₩30,191 | ₩30,191 | ₩30,177 | ₩30,189 | -0.00% | 2천 |
| 2026.10.02 | ₩30,217 | ₩30,217 | ₩30,164 | ₩30,191 | -0.09% | 4.3천 |
| 2026.10.01 | ₩30,110 | ₩30,150 | ₩30,083 | ₩30,144 | +0.11% | 1.4만 |
| 2026.09.30 | ₩30,177 | ₩30,177 | ₩30,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,130 |
| -0.16% |
| 3.3천 |
| 2026.09.29 | ₩30,164 | ₩30,164 | ₩30,157 | ₩30,157 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩30,204 | ₩30,217 | ₩30,177 | ₩30,184 | -0.07% | 400 |
|---|
| 2026.09.25 | ₩30,244 | ₩30,278 | ₩30,244 | ₩30,278 | +0.11% | 1천 |
|---|
| 2026.09.24 | ₩30,271 | ₩30,271 | ₩30,231 | ₩30,251 | -0.07% | 2천 |
|---|
| 2026.09.23 | ₩30,338 | ₩30,338 | ₩30,283 | ₩30,283 | -0.18% | 6.2천 |
|---|
| 2026.09.22 | ₩30,378 | ₩30,405 | ₩30,378 | ₩30,405 | +0.09% | 1.8천 |
|---|
| 2026.09.21 | ₩30,392 | ₩30,398 | ₩30,392 | ₩30,398 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩30,325 | ₩30,325 | ₩30,325 | ₩30,325 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩30,357 | ₩30,358 | ₩30,357 | ₩30,358 | +0.00% | 500 |
|---|
| 2026.09.16 | ₩30,204 | ₩30,271 | ₩30,204 | ₩30,271 | +0.22% | 400 |
|---|
| 2026.09.15 | ₩30,282 | ₩30,282 | ₩30,282 | ₩30,282 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,305 | ₩30,311 | ₩30,291 | ₩30,291 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩30,351 | ₩30,351 | ₩30,327 | ₩30,327 | -0.08% | 1.3천 |
|---|
| 2026.09.10 | ₩30,351 | ₩30,351 | ₩30,318 | ₩30,318 | -0.11% | 2.4천 |
|---|
| 2026.09.09 | ₩30,445 | ₩30,445 | ₩30,405 | ₩30,418 | -0.09% | 4.2천 |
|---|
| 2026.09.08 | ₩30,459 | ₩30,459 | ₩30,445 | ₩30,459 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩30,479 | ₩30,483 | ₩30,479 | ₩30,483 | +0.01% | 200 |
|---|
| 2026.09.03 | ₩30,485 | ₩30,499 | ₩30,483 | ₩30,483 | -0.01% | 200 |
|---|
| 2026.09.02 | ₩30,418 | ₩30,432 | ₩30,418 | ₩30,431 | +0.04% | 1.6천 |
|---|
| 2026.09.01 | ₩30,432 | ₩30,445 | ₩30,398 | ₩30,398 | -0.11% | 1.4천 |
|---|
| 2026.08.31 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩30,472 | ₩30,472 | ₩30,472 | ₩30,472 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,539 | ₩30,539 | ₩30,539 | ₩30,539 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,526 | ₩30,526 | ₩30,526 | ₩30,526 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩30,546 | ₩30,546 | ₩30,546 | ₩30,546 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩30,464 | ₩30,465 | ₩30,459 | ₩30,465 | +0.00% | 1만 |
|---|
| 2026.08.21 | ₩30,445 | ₩30,459 | ₩30,445 | ₩30,459 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩30,439 | ₩30,439 | ₩30,439 | ₩30,439 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,485 | ₩30,491 | ₩30,472 | ₩30,491 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩30,445 | ₩30,445 | ₩30,432 | ₩30,445 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩30,485 | ₩30,491 | ₩30,465 | ₩30,465 | -0.07% | 2.2천 |
|---|
| 2026.08.14 | ₩30,488 | ₩30,499 | ₩30,488 | ₩30,499 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩30,526 | ₩30,526 | ₩30,519 | ₩30,519 | -0.02% | 500 |
|---|
| 2026.08.12 | ₩30,472 | ₩30,472 | ₩30,459 | ₩30,459 | -0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩30,432 | ₩30,432 | ₩30,432 | ₩30,432 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,418 | ₩30,432 | ₩30,418 | ₩30,432 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩30,472 | ₩30,475 | ₩30,472 | ₩30,475 | +0.01% | 600 |
|---|
| 2026.08.06 | ₩30,461 | ₩30,485 | ₩30,432 | ₩30,432 | -0.10% | 500 |
|---|
| 2026.08.05 | ₩30,472 | ₩30,472 | ₩30,472 | ₩30,472 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩30,472 | ₩30,472 | ₩30,472 | ₩30,472 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,365 | ₩30,365 | ₩30,365 | ₩30,365 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,298 | ₩30,298 | ₩30,298 | ₩30,298 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,124 | ₩30,294 | ₩30,124 | ₩30,294 | +0.56% | 800 |
|---|
| 2026.07.29 | ₩30,238 | ₩30,238 | ₩30,209 | ₩30,209 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩30,271 | ₩30,298 | ₩30,271 | ₩30,298 | +0.09% | 2.9천 |
|---|
| 2026.07.27 | ₩30,291 | ₩30,291 | ₩30,258 | ₩30,262 | -0.10% | 200 |
|---|
| 2026.07.24 | ₩30,244 | ₩30,244 | ₩30,244 | ₩30,244 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,228 | ₩30,228 | ₩30,228 | ₩30,228 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,311 | ₩30,311 | ₩30,311 | ₩30,311 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,338 | ₩30,338 | ₩30,338 | ₩30,338 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,319 | ₩30,319 | ₩30,319 | ₩30,319 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,358 | ₩30,365 | ₩30,358 | ₩30,365 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩30,392 | ₩30,392 | ₩30,376 | ₩30,376 | -0.05% | 200 |
|---|
| 2026.07.15 | ₩30,392 | ₩30,398 | ₩30,392 | ₩30,398 | +0.02% | 300 |
|---|
| 2026.07.14 | ₩30,364 | ₩30,364 | ₩30,364 | ₩30,364 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,305 | ₩30,305 | ₩30,305 | ₩30,305 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,384 | ₩30,384 | ₩30,384 | ₩30,384 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,398 | ₩30,398 | ₩30,398 | ₩30,398 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,311 | ₩30,365 | ₩30,311 | ₩30,365 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩30,392 | ₩30,392 | ₩30,365 | ₩30,392 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩30,432 | ₩30,445 | ₩30,418 | ₩30,445 | +0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩30,392 | ₩30,393 | ₩30,392 | ₩30,393 | +0.00% | 100 |
|---|
| 2026.07.01 | ₩30,418 | ₩30,418 | ₩30,392 | ₩30,392 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩30,405 | ₩30,418 | ₩30,405 | ₩30,418 | +0.04% | 800 |
|---|
| 2026.06.29 | ₩30,405 | ₩30,418 | ₩30,405 | ₩30,418 | +0.04% | 300 |
|---|
| 2026.06.26 | ₩30,405 | ₩30,418 | ₩30,392 | ₩30,392 | -0.04% | 3.5만 |
|---|
| 2026.06.25 | ₩30,392 | ₩30,392 | ₩30,392 | ₩30,392 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,358 | ₩30,358 | ₩30,358 | ₩30,358 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩30,318 | ₩30,318 | ₩30,318 | ₩30,318 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩30,378 | ₩30,378 | ₩30,365 | ₩30,365 | -0.04% | 2.6천 |
|---|
| 2026.06.17 | ₩30,284 | ₩30,418 | ₩30,284 | ₩30,309 | +0.08% | 6.5만 |
|---|
| 2026.06.16 | ₩30,405 | ₩30,405 | ₩30,405 | ₩30,405 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩30,445 | ₩30,445 | ₩30,421 | ₩30,421 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩30,378 | ₩30,378 | ₩30,364 | ₩30,364 | -0.05% | 3.6천 |
|---|
| 2026.06.11 | ₩30,217 | ₩30,354 | ₩30,177 | ₩30,354 | +0.45% | 3.4천 |
|---|
| 2026.06.10 | ₩30,184 | ₩30,184 | ₩30,179 | ₩30,179 | -0.02% | 1.7천 |
|---|
| 2026.06.09 | ₩30,191 | ₩30,244 | ₩30,191 | ₩30,244 | +0.18% | 6.7천 |
|---|
| 2026.06.08 | ₩30,204 | ₩30,231 | ₩30,204 | ₩30,204 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩30,196 | ₩30,196 | ₩30,196 | ₩30,196 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,365 | ₩30,365 | ₩30,358 | ₩30,358 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩30,325 | ₩30,325 | ₩30,325 | ₩30,325 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,378 | ₩30,392 | ₩30,378 | ₩30,392 | +0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩30,362 | ₩30,362 | ₩30,362 | ₩30,362 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩30,365 | ₩30,373 | ₩30,365 | ₩30,373 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩30,365 | ₩30,365 | ₩30,365 | ₩30,365 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,311 | ₩30,311 | ₩30,311 | ₩30,311 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩30,305 | ₩30,305 | ₩30,305 | ₩30,305 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩30,204 | ₩30,204 | ₩30,204 | ₩30,204 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩30,157 | ₩30,157 | ₩30,157 | ₩30,157 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩29,996 | ₩29,996 | ₩29,996 | ₩29,996 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩30,070 | ₩30,082 | ₩30,070 | ₩30,082 | +0.04% | 200 |
|---|
| 2026.05.15 | ₩30,097 | ₩30,110 | ₩30,070 | ₩30,083 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩30,271 | ₩30,271 | ₩30,236 | ₩30,236 | -0.12% | 6.5천 |
|---|
| 2026.05.13 | ₩30,204 | ₩30,258 | ₩30,204 | ₩30,234 | +0.10% | 2.7만 |
|---|
| 2026.05.12 | ₩30,197 | ₩30,220 | ₩30,197 | ₩30,220 | +0.08% | 100 |
|---|
| 2026.05.11 | ₩30,318 | ₩30,318 | ₩30,287 | ₩30,287 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩30,331 | ₩30,365 | ₩30,331 | ₩30,365 | +0.11% | 3천 |
|---|
| 2026.05.07 | ₩30,258 | ₩30,271 | ₩30,244 | ₩30,258 | 0.00% | 5.2천 |
|---|
| 2026.05.06 | ₩30,338 | ₩30,365 | ₩30,338 | ₩30,338 | 0.00% | 2.4만 |
|---|
| 2026.05.05 | ₩30,193 | ₩30,193 | ₩30,193 | ₩30,193 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,164 | ₩30,164 | ₩30,117 | ₩30,117 | -0.16% | 900 |
|---|
| 2026.05.01 | ₩30,211 | ₩30,211 | ₩30,211 | ₩30,211 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,124 | ₩30,180 | ₩30,124 | ₩30,180 | +0.19% | 600 |
|---|
| 2026.04.29 | ₩30,124 | ₩30,124 | ₩30,083 | ₩30,090 | -0.11% | 5.4천 |
|---|
| 2026.04.28 | ₩30,204 | ₩30,204 | ₩30,177 | ₩30,197 | -0.02% | 1.3천 |
|---|
| 2026.04.27 | ₩30,231 | ₩30,242 | ₩30,224 | ₩30,242 | +0.04% | 3.8천 |
|---|
| 2026.04.24 | ₩30,244 | ₩30,271 | ₩30,244 | ₩30,258 | +0.04% | 6.6천 |
|---|
| 2026.04.23 | ₩30,164 | ₩30,220 | ₩30,164 | ₩30,220 | +0.19% | 5.7천 |
|---|
| 2026.04.22 | ₩30,278 | ₩30,278 | ₩30,271 | ₩30,271 | -0.02% | 700 |
|---|
| 2026.04.21 | ₩30,278 | ₩30,278 | ₩30,224 | ₩30,224 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩30,311 | ₩30,330 | ₩30,311 | ₩30,330 | +0.06% | 200 |
|---|
| 2026.04.17 | ₩30,345 | ₩30,345 | ₩30,338 | ₩30,345 | 0.00% | 2.2천 |
|---|
| 2026.04.16 | ₩30,258 | ₩30,258 | ₩30,204 | ₩30,204 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩30,231 | ₩30,251 | ₩30,231 | ₩30,251 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩30,244 | ₩30,264 | ₩30,244 | ₩30,264 | +0.07% | 900 |
|---|
| 2026.04.13 | ₩30,171 | ₩30,171 | ₩30,171 | ₩30,171 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,077 | ₩30,077 | ₩30,077 | ₩30,077 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,177 | ₩30,177 | ₩30,130 | ₩30,130 | -0.16% | 1.8천 |
|---|
| 2026.04.08 | ₩30,110 | ₩30,137 | ₩30,097 | ₩30,124 | +0.04% | 5.6천 |
|---|
| 2026.04.07 | ₩29,869 | ₩29,945 | ₩29,869 | ₩29,945 | +0.26% | 600 |
|---|
| 2026.04.06 | ₩29,936 | ₩29,936 | ₩29,936 | ₩29,936 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩29,856 | ₩29,935 | ₩29,856 | ₩29,935 | +0.26% | 200 |
|---|
| 2026.04.01 | ₩29,869 | ₩29,896 | ₩29,869 | ₩29,896 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩29,748 | ₩29,840 | ₩29,748 | ₩29,840 | +0.31% | 800 |
|---|
| 2026.03.30 | ₩29,655 | ₩29,655 | ₩29,628 | ₩29,628 | -0.09% | 1.2천 |
|---|
| 2026.03.27 | ₩29,534 | ₩29,534 | ₩29,513 | ₩29,513 | -0.07% | 1.8만 |
|---|
| 2026.03.26 | ₩29,735 | ₩29,735 | ₩29,601 | ₩29,601 | -0.45% | 5.8천 |
|---|
| 2026.03.25 | ₩29,829 | ₩29,829 | ₩29,775 | ₩29,789 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩29,681 | ₩29,715 | ₩29,681 | ₩29,695 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩29,775 | ₩29,775 | ₩29,775 | ₩29,775 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,594 | ₩29,594 | ₩29,593 | ₩29,593 | -0.00% | 500 |
|---|
| 2026.03.19 | ₩29,865 | ₩29,865 | ₩29,865 | ₩29,865 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,903 | ₩29,903 | ₩29,810 | ₩29,810 | -0.31% | 5천 |
|---|
| 2026.03.17 | ₩29,966 | ₩29,966 | ₩29,966 | ₩29,966 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩29,864 | ₩29,864 | ₩29,864 | ₩29,864 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,722 | ₩29,726 | ₩29,722 | ₩29,726 | +0.01% | 1천 |
|---|
| 2026.03.12 | ₩29,842 | ₩29,842 | ₩29,801 | ₩29,801 | -0.14% | 300 |
|---|
| 2026.03.11 | ₩29,970 | ₩29,970 | ₩29,970 | ₩29,970 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩30,090 | ₩30,090 | ₩30,090 | ₩30,090 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,003 | ₩30,184 | ₩30,003 | ₩30,184 | +0.60% | 600 |
|---|
| 2026.03.06 | ₩30,057 | ₩30,083 | ₩30,057 | ₩30,066 | +0.03% | 1.6천 |
|---|
| 2026.03.05 | ₩30,150 | ₩30,172 | ₩30,150 | ₩30,172 | +0.07% | 1.4천 |
|---|
| 2026.03.04 | ₩30,231 | ₩30,297 | ₩30,231 | ₩30,297 | +0.22% | 3.8천 |
|---|
| 2026.03.03 | ₩30,231 | ₩30,238 | ₩30,231 | ₩30,238 | +0.02% | 200 |
|---|
| 2026.03.02 | ₩30,298 | ₩30,338 | ₩30,284 | ₩30,338 | +0.13% | 1.9천 |
|---|
| 2026.02.27 | ₩30,432 | ₩30,445 | ₩30,410 | ₩30,410 | -0.07% | 300 |
|---|
| 2026.02.26 | ₩30,445 | ₩30,460 | ₩30,445 | ₩30,460 | +0.05% | 500 |
|---|
| 2026.02.25 | ₩30,445 | ₩30,445 | ₩30,433 | ₩30,433 | -0.04% | 300 |
|---|
| 2026.02.24 | ₩30,418 | ₩30,445 | ₩30,418 | ₩30,445 | +0.09% | 300 |
|---|
| 2026.02.23 | ₩30,445 | ₩30,445 | ₩30,400 | ₩30,400 | -0.15% | 5.3천 |
|---|
| 2026.02.20 | ₩30,432 | ₩30,432 | ₩30,428 | ₩30,428 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩30,350 | ₩30,418 | ₩30,350 | ₩30,418 | +0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩30,418 | ₩30,418 | ₩30,405 | ₩30,418 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩30,372 | ₩30,372 | ₩30,372 | ₩30,372 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩30,405 | ₩30,418 | ₩30,372 | ₩30,372 | -0.11% | 5.9천 |
|---|
| 2026.02.12 | ₩30,298 | ₩30,345 | ₩30,271 | ₩30,338 | +0.13% | 4.6천 |
|---|
| 2026.02.11 | ₩30,311 | ₩30,325 | ₩30,284 | ₩30,291 | -0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩30,365 | ₩30,365 | ₩30,294 | ₩30,294 | -0.23% | 3.1천 |
|---|
| 2026.02.09 | ₩30,271 | ₩30,298 | ₩30,231 | ₩30,264 | -0.02% | 6천 |
|---|
| 2026.02.06 | ₩30,217 | ₩30,231 | ₩30,191 | ₩30,191 | -0.09% | 800 |
|---|
| 2026.02.05 | ₩30,110 | ₩30,150 | ₩30,110 | ₩30,118 | +0.03% | 2.2천 |
|---|
| 2026.02.04 | ₩30,137 | ₩30,137 | ₩30,104 | ₩30,104 | -0.11% | 100 |
|---|
| 2026.02.03 | ₩30,150 | ₩30,150 | ₩30,137 | ₩30,137 | -0.04% | 100 |
|---|
| 2026.02.02 | ₩30,164 | ₩30,164 | ₩30,110 | ₩30,141 | -0.08% | 6.4만 |
|---|
| 2026.01.30 | ₩30,156 | ₩30,156 | ₩30,156 | ₩30,156 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,043 | ₩30,172 | ₩30,043 | ₩30,172 | +0.43% | 400 |
|---|
| 2026.01.28 | ₩30,165 | ₩30,165 | ₩30,165 | ₩30,165 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,197 | ₩30,197 | ₩30,197 | ₩30,197 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩30,188 | ₩30,217 | ₩30,171 | ₩30,171 | -0.06% | 3.9천 |
|---|
| 2026.01.23 | ₩30,164 | ₩30,164 | ₩30,140 | ₩30,140 | -0.08% | 2.9천 |
|---|
| 2026.01.22 | ₩30,130 | ₩30,164 | ₩30,130 | ₩30,164 | +0.11% | 2.4천 |
|---|
| 2026.01.21 | ₩29,909 | ₩30,137 | ₩29,909 | ₩30,137 | +0.76% | 1.2만 |
|---|
| 2026.01.20 | ₩29,983 | ₩29,983 | ₩29,983 | ₩29,983 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,137 | ₩30,137 | ₩30,083 | ₩30,137 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩30,164 | ₩30,191 | ₩30,137 | ₩30,177 | +0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩30,150 | ₩30,177 | ₩30,150 | ₩30,177 | +0.09% | 3.3천 |
|---|
| 2026.01.13 | ₩30,083 | ₩30,150 | ₩30,083 | ₩30,150 | +0.22% | 4.8만 |
|---|
| 2026.01.12 | ₩30,097 | ₩30,124 | ₩30,083 | ₩30,097 | 0.00% | 90.9만 |
|---|
| 2026.01.09 | ₩30,083 | ₩30,105 | ₩30,083 | ₩30,105 | +0.07% | 3.8천 |
|---|
| 2026.01.08 | ₩30,062 | ₩30,062 | ₩30,062 | ₩30,062 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,070 | ₩30,083 | ₩30,070 | ₩30,083 | +0.04% | 1.2천 |
|---|
| 2026.01.06 | ₩30,057 | ₩30,075 | ₩30,043 | ₩30,075 | +0.06% | 5.1천 |
|---|
| 2026.01.05 | ₩30,057 | ₩30,083 | ₩30,030 | ₩30,083 | +0.09% | 7.7천 |
|---|
| 2026.01.02 | ₩30,003 | ₩30,016 | ₩29,949 | ₩30,016 | +0.04% | 8.9만 |
|---|
| 2025.12.31 | ₩29,963 | ₩30,030 | ₩29,963 | ₩29,976 | +0.04% | 4.8만 |
|---|
| 2025.12.30 | ₩33,011 | ₩33,029 | ₩32,964 | ₩33,017 | +0.02% | 90.1만 |
|---|
| 2025.12.29 | ₩32,964 | ₩33,018 | ₩32,964 | ₩32,964 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩32,964 | ₩33,005 | ₩32,964 | ₩33,005 | +0.12% | 300 |
|---|
| 2025.12.24 | ₩32,938 | ₩32,998 | ₩32,938 | ₩32,998 | +0.18% | 1천 |
|---|
| 2025.12.23 | ₩32,804 | ₩32,864 | ₩32,804 | ₩32,864 | +0.18% | 2.1천 |
|---|
| 2025.12.22 | ₩32,871 | ₩32,897 | ₩32,857 | ₩32,897 | +0.08% | 8.3천 |
|---|
| 2025.12.19 | ₩32,884 | ₩32,884 | ₩32,883 | ₩32,883 | -0.00% | 300 |
|---|
| 2025.12.18 | ₩32,857 | ₩32,899 | ₩32,857 | ₩32,899 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩32,810 | ₩32,810 | ₩32,804 | ₩32,810 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩32,817 | ₩32,871 | ₩32,804 | ₩32,868 | +0.16% | 4.2천 |
|---|
| 2025.12.15 | ₩33,165 | ₩33,165 | ₩32,835 | ₩32,837 | -0.99% | 1.2천 |
|---|
| 2025.12.12 | ₩32,817 | ₩32,844 | ₩32,817 | ₩32,817 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩32,790 | ₩32,932 | ₩32,790 | ₩32,932 | +0.43% | 4.1천 |
|---|
| 2025.12.10 | ₩32,857 | ₩32,939 | ₩32,857 | ₩32,939 | +0.25% | 1.4천 |
|---|
| 2025.12.09 | ₩32,817 | ₩32,844 | ₩32,763 | ₩32,770 | -0.14% | 4.6천 |
|---|
| 2025.12.08 | ₩32,817 | ₩32,844 | ₩32,810 | ₩32,824 | +0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩32,879 | ₩32,879 | ₩32,879 | ₩32,879 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,884 | ₩32,892 | ₩32,884 | ₩32,892 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩32,911 | ₩32,931 | ₩32,911 | ₩32,931 | +0.06% | 400 |
|---|
| 2025.12.02 | ₩32,817 | ₩32,869 | ₩32,817 | ₩32,869 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩32,837 | ₩32,837 | ₩32,837 | ₩32,837 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,940 | ₩32,940 | ₩32,940 | ₩32,940 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩32,964 | ₩32,964 | ₩32,911 | ₩32,911 | -0.16% | 800 |
|---|
| 2025.11.25 | ₩32,830 | ₩32,868 | ₩32,830 | ₩32,868 | +0.11% | 4천 |
|---|
| 2025.11.24 | ₩32,757 | ₩32,757 | ₩32,757 | ₩32,757 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩32,562 | ₩32,663 | ₩32,562 | ₩32,663 | +0.31% | 1.6천 |
|---|
| 2025.11.20 | ₩32,589 | ₩32,603 | ₩32,509 | ₩32,509 | -0.25% | 2.4천 |
|---|
| 2025.11.19 | ₩32,583 | ₩32,583 | ₩32,549 | ₩32,583 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩32,554 | ₩32,583 | ₩32,554 | ₩32,583 | +0.09% | 500 |
|---|
| 2025.11.17 | ₩32,509 | ₩32,605 | ₩32,509 | ₩32,577 | +0.21% | 2.4만 |
|---|
| 2025.11.14 | ₩32,696 | ₩32,696 | ₩32,636 | ₩32,636 | -0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩32,656 | ₩32,676 | ₩32,656 | ₩32,676 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩32,817 | ₩32,871 | ₩32,804 | ₩32,837 | +0.06% | 7.2천 |
|---|
| 2025.11.11 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,750 | ₩32,804 | ₩32,750 | ₩32,797 | +0.14% | 5.2천 |
|---|
| 2025.11.07 | ₩32,469 | ₩32,711 | ₩32,469 | ₩32,711 | +0.75% | 1.8천 |
|---|
| 2025.11.06 | ₩32,696 | ₩32,696 | ₩32,683 | ₩32,683 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩32,589 | ₩32,737 | ₩32,589 | ₩32,656 | +0.21% | 5.3천 |
|---|
| 2025.11.04 | ₩32,750 | ₩32,750 | ₩32,723 | ₩32,723 | -0.08% | 800 |
|---|
| 2025.11.03 | ₩32,723 | ₩32,737 | ₩32,723 | ₩32,737 | +0.04% | 3.5천 |
|---|
| 2025.10.31 | ₩32,737 | ₩32,784 | ₩32,737 | ₩32,784 | +0.14% | 300 |
|---|
| 2025.10.30 | ₩32,804 | ₩32,804 | ₩32,763 | ₩32,790 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,924 | ₩32,924 | ₩32,817 | ₩32,857 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩32,924 | ₩32,951 | ₩32,924 | ₩32,951 | +0.08% | 800 |
|---|
| 2025.10.27 | ₩32,938 | ₩32,951 | ₩32,924 | ₩32,951 | +0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩32,871 | ₩32,931 | ₩32,871 | ₩32,931 | +0.18% | 4.3천 |
|---|
| 2025.10.23 | ₩32,857 | ₩32,857 | ₩32,845 | ₩32,851 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩32,897 | ₩32,897 | ₩32,864 | ₩32,864 | -0.10% | 100 |
|---|
| 2025.10.21 | ₩32,877 | ₩32,877 | ₩32,877 | ₩32,877 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,868 | ₩32,868 | ₩32,868 | ₩32,868 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩32,750 | ₩32,830 | ₩32,750 | ₩32,797 | +0.14% | 2만 |
|---|
| 2025.10.16 | ₩32,782 | ₩32,789 | ₩32,782 | ₩32,789 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩32,871 | ₩32,871 | ₩32,785 | ₩32,785 | -0.26% | 300 |
|---|
| 2025.10.14 | ₩32,757 | ₩32,757 | ₩32,710 | ₩32,754 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩32,562 | ₩32,743 | ₩32,562 | ₩32,743 | +0.56% | 700 |
|---|
| 2025.10.10 | ₩32,621 | ₩32,621 | ₩32,621 | ₩32,621 | 0.00% | 100 |
|---|