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 | ₩30,257 | ₩30,257 | ₩30,250 | ₩30,250 | -0.02% | 800 |
| 2026.10.08 | ₩30,196 | ₩30,223 | ₩30,196 | ₩30,223 | +0.09% | 1.1천 |
| 2026.10.07 | ₩30,237 | ₩30,237 | ₩30,237 | ₩30,237 | 0.00% | 100 |
| 2026.10.06 | ₩30,277 | ₩30,290 | ₩30,264 | ₩30,264 | -0.04% | 2.6천 |
| 2026.10.05 | ₩30,223 | ₩30,223 | ₩30,210 | ₩30,222 | -0.00% | 2천 |
| 2026.10.02 | ₩30,250 | ₩30,250 | ₩30,196 | ₩30,223 | -0.09% | 4.3천 |
| 2026.10.01 | ₩30,143 | ₩30,183 | ₩30,116 | ₩30,176 | +0.11% | 1.4만 |
| 2026.09.30 | ₩30,210 | ₩30,210 | ₩30,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,163 |
| -0.16% |
| 3.3천 |
| 2026.09.29 | ₩30,196 | ₩30,196 | ₩30,190 | ₩30,190 | -0.02% | 200 |
|---|
| 2026.09.28 | ₩30,237 | ₩30,250 | ₩30,210 | ₩30,217 | -0.07% | 400 |
|---|
| 2026.09.25 | ₩30,277 | ₩30,311 | ₩30,277 | ₩30,311 | +0.11% | 1천 |
|---|
| 2026.09.24 | ₩30,304 | ₩30,304 | ₩30,264 | ₩30,284 | -0.07% | 2천 |
|---|
| 2026.09.23 | ₩30,371 | ₩30,371 | ₩30,316 | ₩30,316 | -0.18% | 6.2천 |
|---|
| 2026.09.22 | ₩30,411 | ₩30,438 | ₩30,411 | ₩30,438 | +0.09% | 1.8천 |
|---|
| 2026.09.21 | ₩30,425 | ₩30,431 | ₩30,425 | ₩30,431 | +0.02% | 200 |
|---|
| 2026.09.18 | ₩30,357 | ₩30,357 | ₩30,357 | ₩30,357 | 0.00% | 200 |
|---|
| 2026.09.17 | ₩30,390 | ₩30,391 | ₩30,390 | ₩30,391 | +0.00% | 500 |
|---|
| 2026.09.16 | ₩30,237 | ₩30,304 | ₩30,237 | ₩30,304 | +0.22% | 400 |
|---|
| 2026.09.15 | ₩30,315 | ₩30,315 | ₩30,315 | ₩30,315 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩30,337 | ₩30,344 | ₩30,324 | ₩30,324 | -0.04% | 1천 |
|---|
| 2026.09.11 | ₩30,384 | ₩30,384 | ₩30,360 | ₩30,360 | -0.08% | 1.3천 |
|---|
| 2026.09.10 | ₩30,384 | ₩30,384 | ₩30,351 | ₩30,351 | -0.11% | 2.4천 |
|---|
| 2026.09.09 | ₩30,478 | ₩30,478 | ₩30,438 | ₩30,451 | -0.09% | 4.2천 |
|---|
| 2026.09.08 | ₩30,492 | ₩30,492 | ₩30,478 | ₩30,492 | 0.00% | 500 |
|---|
| 2026.09.04 | ₩30,512 | ₩30,516 | ₩30,512 | ₩30,516 | +0.01% | 200 |
|---|
| 2026.09.03 | ₩30,518 | ₩30,532 | ₩30,516 | ₩30,516 | -0.01% | 200 |
|---|
| 2026.09.02 | ₩30,451 | ₩30,465 | ₩30,451 | ₩30,463 | +0.04% | 1.6천 |
|---|
| 2026.09.01 | ₩30,465 | ₩30,478 | ₩30,431 | ₩30,431 | -0.11% | 1.4천 |
|---|
| 2026.08.31 | ₩30,498 | ₩30,498 | ₩30,498 | ₩30,498 | 0.00% | 200 |
|---|
| 2026.08.28 | ₩30,505 | ₩30,505 | ₩30,505 | ₩30,505 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩30,572 | ₩30,572 | ₩30,572 | ₩30,572 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩30,559 | ₩30,559 | ₩30,559 | ₩30,559 | 0.00% | 1.3천 |
|---|
| 2026.08.25 | ₩30,579 | ₩30,579 | ₩30,579 | ₩30,579 | 0.00% | 200 |
|---|
| 2026.08.24 | ₩30,497 | ₩30,498 | ₩30,492 | ₩30,498 | +0.00% | 1만 |
|---|
| 2026.08.21 | ₩30,478 | ₩30,492 | ₩30,478 | ₩30,492 | +0.04% | 400 |
|---|
| 2026.08.20 | ₩30,471 | ₩30,471 | ₩30,471 | ₩30,471 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,518 | ₩30,524 | ₩30,505 | ₩30,524 | +0.02% | 1.5만 |
|---|
| 2026.08.18 | ₩30,478 | ₩30,478 | ₩30,465 | ₩30,478 | 0.00% | 2.2천 |
|---|
| 2026.08.17 | ₩30,518 | ₩30,524 | ₩30,498 | ₩30,498 | -0.07% | 2.2천 |
|---|
| 2026.08.14 | ₩30,521 | ₩30,532 | ₩30,521 | ₩30,532 | +0.04% | 300 |
|---|
| 2026.08.13 | ₩30,559 | ₩30,559 | ₩30,552 | ₩30,552 | -0.02% | 500 |
|---|
| 2026.08.12 | ₩30,505 | ₩30,505 | ₩30,492 | ₩30,492 | -0.04% | 4.2천 |
|---|
| 2026.08.11 | ₩30,465 | ₩30,465 | ₩30,465 | ₩30,465 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩30,451 | ₩30,465 | ₩30,451 | ₩30,465 | +0.04% | 2.1천 |
|---|
| 2026.08.07 | ₩30,505 | ₩30,508 | ₩30,505 | ₩30,508 | +0.01% | 600 |
|---|
| 2026.08.06 | ₩30,494 | ₩30,518 | ₩30,465 | ₩30,465 | -0.10% | 500 |
|---|
| 2026.08.05 | ₩30,505 | ₩30,505 | ₩30,505 | ₩30,505 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩30,505 | ₩30,505 | ₩30,505 | ₩30,505 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩30,398 | ₩30,398 | ₩30,398 | ₩30,398 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,331 | ₩30,331 | ₩30,331 | ₩30,331 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩30,156 | ₩30,327 | ₩30,156 | ₩30,327 | +0.56% | 800 |
|---|
| 2026.07.29 | ₩30,270 | ₩30,270 | ₩30,242 | ₩30,242 | -0.09% | 700 |
|---|
| 2026.07.28 | ₩30,304 | ₩30,331 | ₩30,304 | ₩30,331 | +0.09% | 2.9천 |
|---|
| 2026.07.27 | ₩30,324 | ₩30,324 | ₩30,290 | ₩30,294 | -0.10% | 200 |
|---|
| 2026.07.24 | ₩30,277 | ₩30,277 | ₩30,277 | ₩30,277 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩30,261 | ₩30,261 | ₩30,261 | ₩30,261 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩30,344 | ₩30,344 | ₩30,344 | ₩30,344 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,371 | ₩30,371 | ₩30,371 | ₩30,371 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,352 | ₩30,352 | ₩30,352 | ₩30,352 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,391 | ₩30,398 | ₩30,391 | ₩30,398 | +0.02% | 300 |
|---|
| 2026.07.16 | ₩30,425 | ₩30,425 | ₩30,408 | ₩30,408 | -0.05% | 200 |
|---|
| 2026.07.15 | ₩30,425 | ₩30,431 | ₩30,425 | ₩30,431 | +0.02% | 300 |
|---|
| 2026.07.14 | ₩30,396 | ₩30,396 | ₩30,396 | ₩30,396 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩30,337 | ₩30,337 | ₩30,337 | ₩30,337 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩30,416 | ₩30,416 | ₩30,416 | ₩30,416 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩30,431 | ₩30,431 | ₩30,431 | ₩30,431 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩30,344 | ₩30,398 | ₩30,344 | ₩30,398 | +0.18% | 1.1만 |
|---|
| 2026.07.07 | ₩30,425 | ₩30,425 | ₩30,398 | ₩30,425 | 0.00% | 1.2만 |
|---|
| 2026.07.06 | ₩30,465 | ₩30,478 | ₩30,451 | ₩30,478 | +0.04% | 1.3만 |
|---|
| 2026.07.02 | ₩30,425 | ₩30,426 | ₩30,425 | ₩30,426 | +0.00% | 100 |
|---|
| 2026.07.01 | ₩30,451 | ₩30,451 | ₩30,425 | ₩30,425 | -0.09% | 1.1만 |
|---|
| 2026.06.30 | ₩30,438 | ₩30,451 | ₩30,438 | ₩30,451 | +0.04% | 800 |
|---|
| 2026.06.29 | ₩30,438 | ₩30,451 | ₩30,438 | ₩30,451 | +0.04% | 300 |
|---|
| 2026.06.26 | ₩30,438 | ₩30,451 | ₩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 | ₩30,391 | ₩30,391 | ₩30,391 | ₩30,391 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩30,351 | ₩30,351 | ₩30,351 | ₩30,351 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩30,384 | ₩30,384 | ₩30,384 | ₩30,384 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩30,411 | ₩30,411 | ₩30,398 | ₩30,398 | -0.04% | 2.6천 |
|---|
| 2026.06.17 | ₩30,317 | ₩30,451 | ₩30,317 | ₩30,341 | +0.08% | 6.5만 |
|---|
| 2026.06.16 | ₩30,438 | ₩30,438 | ₩30,438 | ₩30,438 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩30,478 | ₩30,478 | ₩30,454 | ₩30,454 | -0.08% | 400 |
|---|
| 2026.06.12 | ₩30,411 | ₩30,411 | ₩30,396 | ₩30,396 | -0.05% | 3.6천 |
|---|
| 2026.06.11 | ₩30,250 | ₩30,387 | ₩30,210 | ₩30,387 | +0.45% | 3.4천 |
|---|
| 2026.06.10 | ₩30,217 | ₩30,217 | ₩30,211 | ₩30,211 | -0.02% | 1.7천 |
|---|
| 2026.06.09 | ₩30,223 | ₩30,277 | ₩30,223 | ₩30,277 | +0.18% | 6.7천 |
|---|
| 2026.06.08 | ₩30,237 | ₩30,264 | ₩30,237 | ₩30,237 | 0.00% | 1.1만 |
|---|
| 2026.06.05 | ₩30,229 | ₩30,229 | ₩30,229 | ₩30,229 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩30,398 | ₩30,398 | ₩30,391 | ₩30,391 | -0.02% | 2.5천 |
|---|
| 2026.06.03 | ₩30,357 | ₩30,357 | ₩30,357 | ₩30,357 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩30,411 | ₩30,425 | ₩30,411 | ₩30,425 | +0.04% | 1.6만 |
|---|
| 2026.06.01 | ₩30,395 | ₩30,395 | ₩30,395 | ₩30,395 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩30,398 | ₩30,406 | ₩30,398 | ₩30,406 | +0.03% | 200 |
|---|
| 2026.05.28 | ₩30,398 | ₩30,398 | ₩30,398 | ₩30,398 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩30,344 | ₩30,344 | ₩30,344 | ₩30,344 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩30,337 | ₩30,337 | ₩30,337 | ₩30,337 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩30,237 | ₩30,237 | ₩30,237 | ₩30,237 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩30,217 | ₩30,217 | ₩30,217 | ₩30,217 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩30,190 | ₩30,190 | ₩30,190 | ₩30,190 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩30,029 | ₩30,029 | ₩30,029 | ₩30,029 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩30,103 | ₩30,115 | ₩30,103 | ₩30,115 | +0.04% | 200 |
|---|
| 2026.05.15 | ₩30,129 | ₩30,143 | ₩30,103 | ₩30,116 | -0.04% | 1천 |
|---|
| 2026.05.14 | ₩30,304 | ₩30,304 | ₩30,269 | ₩30,269 | -0.12% | 6.5천 |
|---|
| 2026.05.13 | ₩30,237 | ₩30,290 | ₩30,237 | ₩30,266 | +0.10% | 2.7만 |
|---|
| 2026.05.12 | ₩30,230 | ₩30,253 | ₩30,230 | ₩30,253 | +0.08% | 100 |
|---|
| 2026.05.11 | ₩30,351 | ₩30,351 | ₩30,320 | ₩30,320 | -0.10% | 600 |
|---|
| 2026.05.08 | ₩30,364 | ₩30,398 | ₩30,364 | ₩30,398 | +0.11% | 3천 |
|---|
| 2026.05.07 | ₩30,290 | ₩30,304 | ₩30,277 | ₩30,290 | 0.00% | 5.2천 |
|---|
| 2026.05.06 | ₩30,371 | ₩30,398 | ₩30,371 | ₩30,371 | 0.00% | 2.4만 |
|---|
| 2026.05.05 | ₩30,226 | ₩30,226 | ₩30,226 | ₩30,226 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩30,196 | ₩30,196 | ₩30,150 | ₩30,150 | -0.16% | 900 |
|---|
| 2026.05.01 | ₩30,243 | ₩30,243 | ₩30,243 | ₩30,243 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩30,156 | ₩30,213 | ₩30,156 | ₩30,213 | +0.19% | 600 |
|---|
| 2026.04.29 | ₩30,156 | ₩30,156 | ₩30,116 | ₩30,123 | -0.11% | 5.4천 |
|---|
| 2026.04.28 | ₩30,237 | ₩30,237 | ₩30,210 | ₩30,230 | -0.02% | 1.3천 |
|---|
| 2026.04.27 | ₩30,264 | ₩30,274 | ₩30,257 | ₩30,274 | +0.04% | 3.8천 |
|---|
| 2026.04.24 | ₩30,277 | ₩30,304 | ₩30,277 | ₩30,290 | +0.04% | 6.6천 |
|---|
| 2026.04.23 | ₩30,196 | ₩30,253 | ₩30,196 | ₩30,253 | +0.19% | 5.7천 |
|---|
| 2026.04.22 | ₩30,311 | ₩30,311 | ₩30,304 | ₩30,304 | -0.02% | 700 |
|---|
| 2026.04.21 | ₩30,311 | ₩30,311 | ₩30,257 | ₩30,257 | -0.18% | 400 |
|---|
| 2026.04.20 | ₩30,344 | ₩30,363 | ₩30,344 | ₩30,363 | +0.06% | 200 |
|---|
| 2026.04.17 | ₩30,378 | ₩30,378 | ₩30,371 | ₩30,378 | 0.00% | 2.2천 |
|---|
| 2026.04.16 | ₩30,290 | ₩30,290 | ₩30,237 | ₩30,237 | -0.18% | 200 |
|---|
| 2026.04.15 | ₩30,264 | ₩30,284 | ₩30,264 | ₩30,284 | +0.07% | 400 |
|---|
| 2026.04.14 | ₩30,277 | ₩30,297 | ₩30,277 | ₩30,297 | +0.07% | 900 |
|---|
| 2026.04.13 | ₩30,203 | ₩30,203 | ₩30,203 | ₩30,203 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩30,109 | ₩30,109 | ₩30,109 | ₩30,109 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩30,210 | ₩30,210 | ₩30,163 | ₩30,163 | -0.16% | 1.8천 |
|---|
| 2026.04.08 | ₩30,143 | ₩30,170 | ₩30,129 | ₩30,156 | +0.04% | 5.6천 |
|---|
| 2026.04.07 | ₩29,901 | ₩29,978 | ₩29,901 | ₩29,978 | +0.26% | 600 |
|---|
| 2026.04.06 | ₩29,968 | ₩29,968 | ₩29,968 | ₩29,968 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩29,888 | ₩29,967 | ₩29,888 | ₩29,967 | +0.26% | 200 |
|---|
| 2026.04.01 | ₩29,901 | ₩29,928 | ₩29,901 | ₩29,928 | +0.09% | 800 |
|---|
| 2026.03.31 | ₩29,781 | ₩29,872 | ₩29,781 | ₩29,872 | +0.31% | 800 |
|---|
| 2026.03.30 | ₩29,687 | ₩29,687 | ₩29,660 | ₩29,660 | -0.09% | 1.2천 |
|---|
| 2026.03.27 | ₩29,566 | ₩29,566 | ₩29,545 | ₩29,545 | -0.07% | 1.8만 |
|---|
| 2026.03.26 | ₩29,767 | ₩29,767 | ₩29,633 | ₩29,633 | -0.45% | 5.8천 |
|---|
| 2026.03.25 | ₩29,861 | ₩29,861 | ₩29,807 | ₩29,821 | -0.13% | 3.9만 |
|---|
| 2026.03.24 | ₩29,714 | ₩29,747 | ₩29,714 | ₩29,727 | +0.05% | 500 |
|---|
| 2026.03.23 | ₩29,807 | ₩29,807 | ₩29,807 | ₩29,807 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩29,626 | ₩29,626 | ₩29,625 | ₩29,625 | -0.00% | 500 |
|---|
| 2026.03.19 | ₩29,897 | ₩29,897 | ₩29,897 | ₩29,897 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩29,935 | ₩29,935 | ₩29,842 | ₩29,842 | -0.31% | 5천 |
|---|
| 2026.03.17 | ₩29,998 | ₩29,998 | ₩29,998 | ₩29,998 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩29,896 | ₩29,896 | ₩29,896 | ₩29,896 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩29,754 | ₩29,758 | ₩29,754 | ₩29,758 | +0.01% | 1천 |
|---|
| 2026.03.12 | ₩29,875 | ₩29,875 | ₩29,833 | ₩29,833 | -0.14% | 300 |
|---|
| 2026.03.11 | ₩30,002 | ₩30,002 | ₩30,002 | ₩30,002 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩30,123 | ₩30,123 | ₩30,123 | ₩30,123 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩30,036 | ₩30,217 | ₩30,036 | ₩30,217 | +0.60% | 600 |
|---|
| 2026.03.06 | ₩30,089 | ₩30,116 | ₩30,089 | ₩30,099 | +0.03% | 1.6천 |
|---|
| 2026.03.05 | ₩30,183 | ₩30,205 | ₩30,183 | ₩30,205 | +0.07% | 1.4천 |
|---|
| 2026.03.04 | ₩30,264 | ₩30,329 | ₩30,264 | ₩30,329 | +0.22% | 3.8천 |
|---|
| 2026.03.03 | ₩30,264 | ₩30,270 | ₩30,264 | ₩30,270 | +0.02% | 200 |
|---|
| 2026.03.02 | ₩30,331 | ₩30,371 | ₩30,317 | ₩30,371 | +0.13% | 1.9천 |
|---|
| 2026.02.27 | ₩30,465 | ₩30,478 | ₩30,443 | ₩30,443 | -0.07% | 300 |
|---|
| 2026.02.26 | ₩30,478 | ₩30,493 | ₩30,478 | ₩30,493 | +0.05% | 500 |
|---|
| 2026.02.25 | ₩30,478 | ₩30,478 | ₩30,466 | ₩30,466 | -0.04% | 300 |
|---|
| 2026.02.24 | ₩30,451 | ₩30,478 | ₩30,451 | ₩30,478 | +0.09% | 300 |
|---|
| 2026.02.23 | ₩30,478 | ₩30,478 | ₩30,433 | ₩30,433 | -0.15% | 5.3천 |
|---|
| 2026.02.20 | ₩30,465 | ₩30,465 | ₩30,461 | ₩30,461 | -0.01% | 200 |
|---|
| 2026.02.19 | ₩30,383 | ₩30,451 | ₩30,383 | ₩30,451 | +0.23% | 1.1천 |
|---|
| 2026.02.18 | ₩30,451 | ₩30,451 | ₩30,438 | ₩30,451 | 0.00% | 1.7천 |
|---|
| 2026.02.17 | ₩30,404 | ₩30,404 | ₩30,404 | ₩30,404 | 0.00% | 200 |
|---|
| 2026.02.13 | ₩30,438 | ₩30,451 | ₩30,404 | ₩30,404 | -0.11% | 5.9천 |
|---|
| 2026.02.12 | ₩30,331 | ₩30,378 | ₩30,304 | ₩30,371 | +0.13% | 4.6천 |
|---|
| 2026.02.11 | ₩30,344 | ₩30,357 | ₩30,317 | ₩30,324 | -0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩30,398 | ₩30,398 | ₩30,327 | ₩30,327 | -0.23% | 3.1천 |
|---|
| 2026.02.09 | ₩30,304 | ₩30,331 | ₩30,264 | ₩30,297 | -0.02% | 6천 |
|---|
| 2026.02.06 | ₩30,250 | ₩30,264 | ₩30,223 | ₩30,223 | -0.09% | 800 |
|---|
| 2026.02.05 | ₩30,143 | ₩30,183 | ₩30,143 | ₩30,151 | +0.03% | 2.2천 |
|---|
| 2026.02.04 | ₩30,170 | ₩30,170 | ₩30,136 | ₩30,136 | -0.11% | 100 |
|---|
| 2026.02.03 | ₩30,183 | ₩30,183 | ₩30,170 | ₩30,170 | -0.04% | 100 |
|---|
| 2026.02.02 | ₩30,196 | ₩30,196 | ₩30,143 | ₩30,174 | -0.08% | 6.4만 |
|---|
| 2026.01.30 | ₩30,188 | ₩30,188 | ₩30,188 | ₩30,188 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩30,076 | ₩30,205 | ₩30,076 | ₩30,205 | +0.43% | 400 |
|---|
| 2026.01.28 | ₩30,198 | ₩30,198 | ₩30,198 | ₩30,198 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩30,230 | ₩30,230 | ₩30,230 | ₩30,230 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩30,221 | ₩30,250 | ₩30,203 | ₩30,203 | -0.06% | 3.9천 |
|---|
| 2026.01.23 | ₩30,196 | ₩30,196 | ₩30,172 | ₩30,172 | -0.08% | 2.9천 |
|---|
| 2026.01.22 | ₩30,163 | ₩30,196 | ₩30,163 | ₩30,196 | +0.11% | 2.4천 |
|---|
| 2026.01.21 | ₩29,942 | ₩30,170 | ₩29,942 | ₩30,170 | +0.76% | 1.2만 |
|---|
| 2026.01.20 | ₩30,015 | ₩30,015 | ₩30,015 | ₩30,015 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩30,170 | ₩30,170 | ₩30,116 | ₩30,170 | 0.00% | 6.4천 |
|---|
| 2026.01.15 | ₩30,196 | ₩30,223 | ₩30,170 | ₩30,210 | +0.04% | 1.6만 |
|---|
| 2026.01.14 | ₩30,183 | ₩30,210 | ₩30,183 | ₩30,210 | +0.09% | 3.3천 |
|---|
| 2026.01.13 | ₩30,116 | ₩30,183 | ₩30,116 | ₩30,183 | +0.22% | 4.8만 |
|---|
| 2026.01.12 | ₩30,129 | ₩30,156 | ₩30,116 | ₩30,129 | 0.00% | 90.9만 |
|---|
| 2026.01.09 | ₩30,116 | ₩30,137 | ₩30,116 | ₩30,137 | +0.07% | 3.8천 |
|---|
| 2026.01.08 | ₩30,095 | ₩30,095 | ₩30,095 | ₩30,095 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩30,103 | ₩30,116 | ₩30,103 | ₩30,116 | +0.04% | 1.2천 |
|---|
| 2026.01.06 | ₩30,089 | ₩30,108 | ₩30,076 | ₩30,108 | +0.06% | 5.1천 |
|---|
| 2026.01.05 | ₩30,089 | ₩30,116 | ₩30,062 | ₩30,116 | +0.09% | 7.7천 |
|---|
| 2026.01.02 | ₩30,036 | ₩30,049 | ₩29,982 | ₩30,049 | +0.04% | 8.9만 |
|---|
| 2025.12.31 | ₩29,995 | ₩30,062 | ₩29,995 | ₩30,009 | +0.04% | 4.8만 |
|---|
| 2025.12.30 | ₩33,047 | ₩33,065 | ₩33,000 | ₩33,052 | +0.02% | 90.1만 |
|---|
| 2025.12.29 | ₩33,000 | ₩33,054 | ₩33,000 | ₩33,000 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩33,000 | ₩33,040 | ₩33,000 | ₩33,040 | +0.12% | 300 |
|---|
| 2025.12.24 | ₩32,973 | ₩33,034 | ₩32,973 | ₩33,034 | +0.18% | 1천 |
|---|
| 2025.12.23 | ₩32,839 | ₩32,900 | ₩32,839 | ₩32,900 | +0.18% | 2.1천 |
|---|
| 2025.12.22 | ₩32,906 | ₩32,933 | ₩32,893 | ₩32,933 | +0.08% | 8.3천 |
|---|
| 2025.12.19 | ₩32,920 | ₩32,920 | ₩32,918 | ₩32,918 | -0.00% | 300 |
|---|
| 2025.12.18 | ₩32,893 | ₩32,934 | ₩32,893 | ₩32,934 | +0.13% | 200 |
|---|
| 2025.12.17 | ₩32,846 | ₩32,846 | ₩32,839 | ₩32,846 | 0.00% | 700 |
|---|
| 2025.12.16 | ₩32,853 | ₩32,906 | ₩32,839 | ₩32,904 | +0.16% | 4.2천 |
|---|
| 2025.12.15 | ₩33,201 | ₩33,201 | ₩32,870 | ₩32,873 | -0.99% | 1.2천 |
|---|
| 2025.12.12 | ₩32,853 | ₩32,879 | ₩32,853 | ₩32,853 | 0.00% | 1.6천 |
|---|
| 2025.12.11 | ₩32,826 | ₩32,968 | ₩32,826 | ₩32,968 | +0.43% | 4.1천 |
|---|
| 2025.12.10 | ₩32,893 | ₩32,975 | ₩32,893 | ₩32,975 | +0.25% | 1.4천 |
|---|
| 2025.12.09 | ₩32,853 | ₩32,879 | ₩32,799 | ₩32,806 | -0.14% | 4.6천 |
|---|
| 2025.12.08 | ₩32,853 | ₩32,879 | ₩32,846 | ₩32,859 | +0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩32,914 | ₩32,914 | ₩32,914 | ₩32,914 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩32,920 | ₩32,928 | ₩32,920 | ₩32,928 | +0.02% | 1.5천 |
|---|
| 2025.12.03 | ₩32,947 | ₩32,967 | ₩32,947 | ₩32,967 | +0.06% | 400 |
|---|
| 2025.12.02 | ₩32,853 | ₩32,905 | ₩32,853 | ₩32,905 | +0.16% | 300 |
|---|
| 2025.12.01 | ₩32,873 | ₩32,873 | ₩32,873 | ₩32,873 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩32,976 | ₩32,976 | ₩32,976 | ₩32,976 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩33,000 | ₩33,000 | ₩32,947 | ₩32,947 | -0.16% | 800 |
|---|
| 2025.11.25 | ₩32,866 | ₩32,904 | ₩32,866 | ₩32,904 | +0.11% | 4천 |
|---|
| 2025.11.24 | ₩32,792 | ₩32,792 | ₩32,792 | ₩32,792 | 0.00% | 300 |
|---|
| 2025.11.21 | ₩32,598 | ₩32,698 | ₩32,598 | ₩32,698 | +0.31% | 1.6천 |
|---|
| 2025.11.20 | ₩32,625 | ₩32,638 | ₩32,544 | ₩32,544 | -0.25% | 2.4천 |
|---|
| 2025.11.19 | ₩32,618 | ₩32,618 | ₩32,584 | ₩32,618 | 0.00% | 1.2천 |
|---|
| 2025.11.18 | ₩32,590 | ₩32,618 | ₩32,590 | ₩32,618 | +0.09% | 500 |
|---|
| 2025.11.17 | ₩32,544 | ₩32,641 | ₩32,544 | ₩32,612 | +0.21% | 2.4만 |
|---|
| 2025.11.14 | ₩32,732 | ₩32,732 | ₩32,672 | ₩32,672 | -0.18% | 2.8만 |
|---|
| 2025.11.13 | ₩32,692 | ₩32,712 | ₩32,692 | ₩32,712 | +0.06% | 500 |
|---|
| 2025.11.12 | ₩32,853 | ₩32,906 | ₩32,839 | ₩32,873 | +0.06% | 7.2천 |
|---|
| 2025.11.11 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩32,786 | ₩32,839 | ₩32,786 | ₩32,832 | +0.14% | 5.2천 |
|---|
| 2025.11.07 | ₩32,504 | ₩32,747 | ₩32,504 | ₩32,747 | +0.75% | 1.8천 |
|---|
| 2025.11.06 | ₩32,732 | ₩32,732 | ₩32,718 | ₩32,718 | -0.04% | 1.6천 |
|---|
| 2025.11.05 | ₩32,625 | ₩32,772 | ₩32,625 | ₩32,692 | +0.21% | 5.3천 |
|---|
| 2025.11.04 | ₩32,786 | ₩32,786 | ₩32,759 | ₩32,759 | -0.08% | 800 |
|---|
| 2025.11.03 | ₩32,759 | ₩32,772 | ₩32,759 | ₩32,772 | +0.04% | 3.5천 |
|---|
| 2025.10.31 | ₩32,772 | ₩32,819 | ₩32,772 | ₩32,819 | +0.14% | 300 |
|---|
| 2025.10.30 | ₩32,839 | ₩32,839 | ₩32,799 | ₩32,826 | -0.04% | 3.4천 |
|---|
| 2025.10.29 | ₩32,960 | ₩32,960 | ₩32,853 | ₩32,893 | -0.20% | 1.8천 |
|---|
| 2025.10.28 | ₩32,960 | ₩32,987 | ₩32,960 | ₩32,987 | +0.08% | 800 |
|---|
| 2025.10.27 | ₩32,973 | ₩32,987 | ₩32,960 | ₩32,987 | +0.04% | 1.9천 |
|---|
| 2025.10.24 | ₩32,906 | ₩32,967 | ₩32,906 | ₩32,967 | +0.18% | 4.3천 |
|---|
| 2025.10.23 | ₩32,893 | ₩32,893 | ₩32,881 | ₩32,886 | -0.02% | 600 |
|---|
| 2025.10.22 | ₩32,933 | ₩32,933 | ₩32,900 | ₩32,900 | -0.10% | 100 |
|---|
| 2025.10.21 | ₩32,913 | ₩32,913 | ₩32,913 | ₩32,913 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩32,904 | ₩32,904 | ₩32,904 | ₩32,904 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩32,786 | ₩32,866 | ₩32,786 | ₩32,832 | +0.14% | 2만 |
|---|
| 2025.10.16 | ₩32,818 | ₩32,824 | ₩32,818 | ₩32,824 | +0.02% | 1천 |
|---|
| 2025.10.15 | ₩32,906 | ₩32,906 | ₩32,820 | ₩32,820 | -0.26% | 300 |
|---|
| 2025.10.14 | ₩32,792 | ₩32,792 | ₩32,745 | ₩32,790 | -0.01% | 2.1천 |
|---|
| 2025.10.13 | ₩32,598 | ₩32,779 | ₩32,598 | ₩32,779 | +0.56% | 700 |
|---|
| 2025.10.10 | ₩32,657 | ₩32,657 | ₩32,657 | ₩32,657 | 0.00% | 100 |
|---|