시장 데이터를 불러오는 중
전체 종목
FundX ETF 과거 주가
FundX ETF · XCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FundX ETF · XCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩121,001 | ₩121,613 | ₩121,001 | ₩121,613 | +0.51% | 100 |
| 2026.10.08 | ₩120,876 | ₩120,876 | ₩120,876 | ₩120,876 | 0.00% | 100 |
| 2026.10.07 | ₩120,773 | ₩121,997 | ₩120,773 | ₩121,926 | +0.95% | 1천 |
| 2026.10.06 | ₩122,438 | ₩122,492 | ₩122,212 | ₩122,212 | -0.18% | 900 |
| 2026.10.05 | ₩120,493 | ₩121,703 | ₩120,493 | ₩121,537 | +0.87% | 1천 |
| 2026.10.02 | ₩121,161 | ₩121,161 | ₩121,120 | ₩121,120 | -0.03% | 1.3천 |
| 2026.10.01 | ₩120,289 | ₩120,466 | ₩120,265 | ₩120,265 | -0.02% | 2.2천 |
| 2026.09.30 | ₩119,797 | ₩120,466 | ₩119,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,904 |
| +0.09% |
| 1.4천 |
| 2026.09.29 | ₩119,637 | ₩119,904 | ₩119,637 | ₩119,891 | +0.21% | 1.1천 |
|---|
| 2026.09.28 | ₩120,051 | ₩120,145 | ₩119,860 | ₩119,860 | -0.16% | 700 |
|---|
| 2026.09.25 | ₩121,065 | ₩121,065 | ₩121,065 | ₩121,065 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩120,436 | ₩120,436 | ₩120,436 | ₩120,436 | 0.00% | 200 |
|---|
| 2026.09.23 | ₩120,225 | ₩120,311 | ₩120,225 | ₩120,311 | +0.07% | 3.4천 |
|---|
| 2026.09.22 | ₩121,148 | ₩121,496 | ₩121,134 | ₩121,437 | +0.24% | 800 |
|---|
| 2026.09.21 | ₩121,072 | ₩121,072 | ₩121,072 | ₩121,072 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩118,072 | ₩118,743 | ₩117,925 | ₩118,743 | +0.57% | 4.4천 |
|---|
| 2026.09.17 | ₩118,099 | ₩118,155 | ₩118,039 | ₩118,155 | +0.05% | 800 |
|---|
| 2026.09.16 | ₩117,163 | ₩117,199 | ₩115,932 | ₩116,268 | -0.76% | 1.5천 |
|---|
| 2026.09.15 | ₩116,586 | ₩116,586 | ₩116,586 | ₩116,586 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩117,229 | ₩117,336 | ₩117,147 | ₩117,147 | -0.07% | 1.1천 |
|---|
| 2026.09.11 | ₩118,476 | ₩118,476 | ₩118,476 | ₩118,476 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩117,818 | ₩117,818 | ₩117,362 | ₩117,362 | -0.39% | 200 |
|---|
| 2026.09.09 | ₩118,607 | ₩118,630 | ₩118,540 | ₩118,540 | -0.06% | 400 |
|---|
| 2026.09.08 | ₩119,088 | ₩119,135 | ₩118,909 | ₩118,909 | -0.15% | 4.2천 |
|---|
| 2026.09.04 | ₩119,256 | ₩119,256 | ₩119,256 | ₩119,256 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩117,403 | ₩118,769 | ₩117,403 | ₩118,769 | +1.16% | 100 |
|---|
| 2026.09.02 | ₩116,681 | ₩117,541 | ₩116,681 | ₩117,541 | +0.74% | 1.4천 |
|---|
| 2026.09.01 | ₩116,943 | ₩116,943 | ₩116,943 | ₩116,943 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩117,805 | ₩118,186 | ₩117,805 | ₩118,186 | +0.32% | 1.7천 |
|---|
| 2026.08.28 | ₩118,366 | ₩118,370 | ₩118,366 | ₩118,370 | +0.00% | 300 |
|---|
| 2026.08.27 | ₩119,015 | ₩119,015 | ₩119,015 | ₩119,015 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩117,163 | ₩117,934 | ₩117,163 | ₩117,934 | +0.66% | 200 |
|---|
| 2026.08.25 | ₩117,738 | ₩117,834 | ₩117,577 | ₩117,834 | +0.08% | 5천 |
|---|
| 2026.08.24 | ₩117,169 | ₩117,378 | ₩117,157 | ₩117,157 | -0.01% | 1.6천 |
|---|
| 2026.08.21 | ₩118,364 | ₩118,364 | ₩118,364 | ₩118,364 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩118,473 | ₩118,473 | ₩117,859 | ₩117,859 | -0.52% | 300 |
|---|
| 2026.08.19 | ₩118,450 | ₩118,450 | ₩118,450 | ₩118,450 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩118,861 | ₩119,019 | ₩118,861 | ₩119,019 | +0.13% | 300 |
|---|
| 2026.08.17 | ₩121,562 | ₩121,696 | ₩121,146 | ₩121,146 | -0.34% | 1.3천 |
|---|
| 2026.08.14 | ₩121,415 | ₩121,415 | ₩120,773 | ₩120,906 | -0.42% | 400 |
|---|
| 2026.08.13 | ₩121,201 | ₩121,201 | ₩120,894 | ₩120,899 | -0.25% | 1.8천 |
|---|
| 2026.08.12 | ₩120,011 | ₩120,225 | ₩119,963 | ₩119,963 | -0.04% | 1.2천 |
|---|
| 2026.08.11 | ₩119,302 | ₩119,302 | ₩118,868 | ₩118,927 | -0.31% | 1.6천 |
|---|
| 2026.08.10 | ₩119,490 | ₩119,634 | ₩119,262 | ₩119,269 | -0.18% | 9천 |
|---|
| 2026.08.07 | ₩119,235 | ₩119,645 | ₩119,235 | ₩119,645 | +0.34% | 900 |
|---|
| 2026.08.06 | ₩119,048 | ₩119,048 | ₩118,914 | ₩118,920 | -0.11% | 700 |
|---|
| 2026.08.05 | ₩120,359 | ₩120,840 | ₩119,574 | ₩119,574 | -0.65% | 1.3천 |
|---|
| 2026.08.04 | ₩118,420 | ₩119,984 | ₩118,420 | ₩119,909 | +1.26% | 1.6만 |
|---|
| 2026.08.03 | ₩116,711 | ₩116,711 | ₩116,711 | ₩116,711 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩115,197 | ₩115,197 | ₩115,055 | ₩115,055 | -0.12% | 100 |
|---|
| 2026.07.30 | ₩113,940 | ₩113,977 | ₩113,579 | ₩113,977 | +0.03% | 2.1천 |
|---|
| 2026.07.29 | ₩110,897 | ₩111,479 | ₩110,317 | ₩110,317 | -0.52% | 400 |
|---|
| 2026.07.28 | ₩112,915 | ₩112,915 | ₩112,915 | ₩112,915 | 0.00% | 200 |
|---|
| 2026.07.27 | ₩113,988 | ₩113,988 | ₩113,988 | ₩113,988 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩114,424 | ₩114,424 | ₩114,424 | ₩114,424 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩115,573 | ₩115,573 | ₩115,573 | ₩115,573 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩117,176 | ₩117,176 | ₩117,045 | ₩117,045 | -0.11% | 500 |
|---|
| 2026.07.21 | ₩116,949 | ₩117,282 | ₩116,949 | ₩117,282 | +0.28% | 300 |
|---|
| 2026.07.20 | ₩114,824 | ₩114,824 | ₩114,824 | ₩114,824 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩114,891 | ₩114,891 | ₩114,891 | ₩114,891 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩115,915 | ₩115,915 | ₩115,915 | ₩115,915 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩118,115 | ₩118,115 | ₩118,115 | ₩118,115 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩118,616 | ₩118,616 | ₩118,616 | ₩118,616 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩117,524 | ₩117,898 | ₩116,989 | ₩117,256 | -0.23% | 1.5천 |
|---|
| 2026.07.10 | ₩118,767 | ₩119,293 | ₩118,767 | ₩119,293 | +0.44% | 300 |
|---|
| 2026.07.09 | ₩118,809 | ₩118,809 | ₩118,809 | ₩118,809 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩116,708 | ₩117,239 | ₩116,708 | ₩117,239 | +0.45% | 200 |
|---|
| 2026.07.07 | ₩116,534 | ₩116,814 | ₩116,521 | ₩116,814 | +0.24% | 2.9천 |
|---|
| 2026.07.06 | ₩118,888 | ₩118,888 | ₩118,520 | ₩118,520 | -0.31% | 3.6천 |
|---|
| 2026.07.02 | ₩117,044 | ₩117,044 | ₩117,044 | ₩117,044 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩119,449 | ₩119,449 | ₩118,995 | ₩118,995 | -0.38% | 200 |
|---|
| 2026.06.30 | ₩121,167 | ₩121,167 | ₩121,167 | ₩121,167 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩119,227 | ₩119,227 | ₩119,227 | ₩119,227 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩117,417 | ₩117,497 | ₩117,233 | ₩117,233 | -0.16% | 1.7만 |
|---|
| 2026.06.25 | ₩118,172 | ₩118,410 | ₩118,172 | ₩118,410 | +0.20% | 1천 |
|---|
| 2026.06.24 | ₩117,805 | ₩117,805 | ₩117,096 | ₩117,096 | -0.60% | 500 |
|---|
| 2026.06.23 | ₩118,246 | ₩118,246 | ₩117,603 | ₩117,603 | -0.54% | 400 |
|---|
| 2026.06.22 | ₩120,573 | ₩120,942 | ₩120,573 | ₩120,942 | +0.31% | 1.4천 |
|---|
| 2026.06.18 | ₩120,640 | ₩121,031 | ₩120,640 | ₩121,031 | +0.32% | 100 |
|---|
| 2026.06.17 | ₩120,506 | ₩120,800 | ₩119,222 | ₩119,346 | -0.96% | 7.7천 |
|---|
| 2026.06.16 | ₩120,840 | ₩120,840 | ₩120,614 | ₩120,614 | -0.19% | 800 |
|---|
| 2026.06.15 | ₩121,014 | ₩121,576 | ₩121,014 | ₩121,572 | +0.46% | 1.6천 |
|---|
| 2026.06.12 | ₩119,690 | ₩119,690 | ₩119,289 | ₩119,362 | -0.27% | 1.8천 |
|---|
| 2026.06.11 | ₩116,374 | ₩118,888 | ₩116,374 | ₩118,888 | +2.16% | 1.3천 |
|---|
| 2026.06.10 | ₩116,882 | ₩116,882 | ₩115,865 | ₩115,907 | -0.83% | 800 |
|---|
| 2026.06.09 | ₩115,839 | ₩117,660 | ₩115,839 | ₩117,660 | +1.57% | 1.1천 |
|---|
| 2026.06.08 | ₩118,573 | ₩118,573 | ₩118,273 | ₩118,273 | -0.25% | 2.9천 |
|---|
| 2026.06.05 | ₩117,579 | ₩117,579 | ₩117,579 | ₩117,579 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩121,295 | ₩121,843 | ₩121,295 | ₩121,601 | +0.25% | 1.5천 |
|---|
| 2026.06.03 | ₩121,964 | ₩121,964 | ₩121,723 | ₩121,847 | -0.10% | 1.7천 |
|---|
| 2026.06.02 | ₩122,632 | ₩122,714 | ₩122,632 | ₩122,714 | +0.07% | 1.9천 |
|---|
| 2026.06.01 | ₩121,656 | ₩122,545 | ₩121,656 | ₩122,334 | +0.56% | 1.6천 |
|---|
| 2026.05.29 | ₩121,389 | ₩121,594 | ₩121,389 | ₩121,594 | +0.17% | 2.1천 |
|---|
| 2026.05.28 | ₩121,275 | ₩121,275 | ₩121,120 | ₩121,120 | -0.13% | 400 |
|---|
| 2026.05.27 | ₩120,238 | ₩120,471 | ₩120,238 | ₩120,471 | +0.19% | 500 |
|---|
| 2026.05.26 | ₩120,386 | ₩120,656 | ₩120,386 | ₩120,656 | +0.22% | 1.6천 |
|---|
| 2026.05.22 | ₩119,416 | ₩119,416 | ₩119,016 | ₩119,016 | -0.33% | 1.6천 |
|---|
| 2026.05.21 | ₩118,152 | ₩118,973 | ₩118,152 | ₩118,873 | +0.61% | 1.9천 |
|---|
| 2026.05.20 | ₩117,283 | ₩118,547 | ₩117,283 | ₩118,547 | +1.08% | 2천 |
|---|
| 2026.05.19 | ₩117,684 | ₩117,684 | ₩116,926 | ₩116,926 | -0.64% | 600 |
|---|
| 2026.05.18 | ₩117,805 | ₩117,805 | ₩117,805 | ₩117,805 | 0.00% | 300 |
|---|
| 2026.05.15 | ₩117,524 | ₩118,139 | ₩117,524 | ₩117,786 | +0.22% | 500 |
|---|
| 2026.05.14 | ₩118,714 | ₩119,597 | ₩118,714 | ₩119,356 | +0.54% | 3.3천 |
|---|
| 2026.05.13 | ₩117,631 | ₩118,531 | ₩117,631 | ₩118,531 | +0.77% | 700 |
|---|
| 2026.05.12 | ₩117,443 | ₩117,476 | ₩117,443 | ₩117,457 | +0.01% | 1.9천 |
|---|
| 2026.05.11 | ₩117,938 | ₩118,179 | ₩117,912 | ₩117,965 | +0.02% | 1.9천 |
|---|
| 2026.05.08 | ₩117,363 | ₩117,667 | ₩117,363 | ₩117,667 | +0.26% | 300 |
|---|
| 2026.05.07 | ₩116,909 | ₩116,909 | ₩116,079 | ₩116,079 | -0.71% | 1.3천 |
|---|
| 2026.05.06 | ₩116,280 | ₩116,788 | ₩116,073 | ₩116,788 | +0.44% | 9.8천 |
|---|
| 2026.05.05 | ₩114,448 | ₩114,689 | ₩114,448 | ₩114,689 | +0.21% | 4천 |
|---|
| 2026.05.04 | ₩113,926 | ₩113,926 | ₩113,298 | ₩113,337 | -0.52% | 2.6천 |
|---|
| 2026.05.01 | ₩114,047 | ₩114,047 | ₩114,047 | ₩114,047 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩113,431 | ₩113,431 | ₩113,431 | ₩113,431 | 0.00% | 300 |
|---|
| 2026.04.29 | ₩111,987 | ₩112,215 | ₩111,987 | ₩112,215 | +0.20% | 1.6천 |
|---|
| 2026.04.28 | ₩112,041 | ₩112,295 | ₩112,041 | ₩112,295 | +0.23% | 3.3천 |
|---|
| 2026.04.27 | ₩112,067 | ₩112,883 | ₩112,067 | ₩112,883 | +0.73% | 1.3천 |
|---|
| 2026.04.24 | ₩112,669 | ₩112,723 | ₩112,669 | ₩112,721 | +0.05% | 500 |
|---|
| 2026.04.23 | ₩111,125 | ₩111,419 | ₩111,125 | ₩111,419 | +0.26% | 300 |
|---|
| 2026.04.22 | ₩112,231 | ₩112,231 | ₩112,231 | ₩112,231 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩111,466 | ₩111,466 | ₩110,853 | ₩110,853 | -0.55% | 200 |
|---|
| 2026.04.20 | ₩111,452 | ₩111,795 | ₩111,452 | ₩111,795 | +0.31% | 300 |
|---|
| 2026.04.17 | ₩112,116 | ₩112,116 | ₩112,116 | ₩112,116 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩110,879 | ₩110,879 | ₩110,879 | ₩110,879 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩110,657 | ₩110,657 | ₩110,657 | ₩110,657 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩109,540 | ₩109,652 | ₩109,486 | ₩109,652 | +0.10% | 1.6천 |
|---|
| 2026.04.13 | ₩107,868 | ₩108,330 | ₩107,868 | ₩108,330 | +0.43% | 100 |
|---|
| 2026.04.10 | ₩107,420 | ₩107,420 | ₩107,213 | ₩107,293 | -0.12% | 400 |
|---|
| 2026.04.09 | ₩106,210 | ₩107,146 | ₩106,210 | ₩107,145 | +0.88% | 1.5천 |
|---|
| 2026.04.08 | ₩106,304 | ₩106,651 | ₩106,304 | ₩106,595 | +0.27% | 4.4천 |
|---|
| 2026.04.07 | ₩102,721 | ₩104,030 | ₩102,721 | ₩104,030 | +1.27% | 800 |
|---|
| 2026.04.06 | ₩103,067 | ₩103,949 | ₩103,067 | ₩103,949 | +0.86% | 500 |
|---|
| 2026.04.02 | ₩101,877 | ₩103,486 | ₩101,837 | ₩103,486 | +1.58% | 300 |
|---|
| 2026.04.01 | ₩103,268 | ₩103,990 | ₩103,268 | ₩103,428 | +0.16% | 1.3천 |
|---|
| 2026.03.31 | ₩100,780 | ₩102,559 | ₩100,780 | ₩102,503 | +1.71% | 2.5천 |
|---|
| 2026.03.30 | ₩99,644 | ₩99,691 | ₩99,055 | ₩99,416 | -0.23% | 2.2천 |
|---|
| 2026.03.27 | ₩100,406 | ₩100,406 | ₩99,617 | ₩99,733 | -0.67% | 4.1천 |
|---|
| 2026.03.26 | ₩102,305 | ₩102,305 | ₩101,262 | ₩101,262 | -1.02% | 4.4천 |
|---|
| 2026.03.25 | ₩103,402 | ₩103,402 | ₩103,214 | ₩103,320 | -0.08% | 8.7천 |
|---|
| 2026.03.24 | ₩102,599 | ₩103,049 | ₩102,520 | ₩102,520 | -0.08% | 4.1천 |
|---|
| 2026.03.23 | ₩103,509 | ₩103,509 | ₩103,279 | ₩103,279 | -0.22% | 300 |
|---|
| 2026.03.20 | ₩101,824 | ₩101,824 | ₩101,818 | ₩101,818 | -0.01% | 300 |
|---|
| 2026.03.19 | ₩103,201 | ₩104,150 | ₩103,201 | ₩103,892 | +0.67% | 700 |
|---|
| 2026.03.18 | ₩104,685 | ₩104,685 | ₩104,030 | ₩104,030 | -0.63% | 400 |
|---|
| 2026.03.17 | ₩105,287 | ₩105,596 | ₩105,287 | ₩105,596 | +0.29% | 1.9천 |
|---|
| 2026.03.16 | ₩105,006 | ₩105,140 | ₩105,006 | ₩105,140 | +0.13% | 400 |
|---|
| 2026.03.13 | ₩103,848 | ₩103,848 | ₩103,848 | ₩103,848 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩104,886 | ₩105,006 | ₩104,696 | ₩104,696 | -0.18% | 1.2천 |
|---|
| 2026.03.11 | ₩106,411 | ₩106,420 | ₩106,023 | ₩106,420 | +0.01% | 3천 |
|---|
| 2026.03.10 | ₩106,289 | ₩106,289 | ₩106,289 | ₩106,289 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩103,883 | ₩106,288 | ₩103,870 | ₩106,288 | +2.31% | 3.3천 |
|---|
| 2026.03.06 | ₩104,926 | ₩105,729 | ₩104,926 | ₩105,355 | +0.41% | 1.1천 |
|---|
| 2026.03.05 | ₩105,675 | ₩106,554 | ₩105,675 | ₩106,554 | +0.83% | 2천 |
|---|
| 2026.03.04 | ₩107,344 | ₩107,344 | ₩107,344 | ₩107,344 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩105,408 | ₩106,284 | ₩105,113 | ₩106,284 | +0.83% | 3천 |
|---|
| 2026.03.02 | ₩107,240 | ₩107,979 | ₩107,240 | ₩107,979 | +0.69% | 200 |
|---|
| 2026.02.27 | ₩108,029 | ₩108,169 | ₩108,029 | ₩108,169 | +0.13% | 1.9천 |
|---|
| 2026.02.26 | ₩108,564 | ₩108,764 | ₩108,537 | ₩108,764 | +0.18% | 500 |
|---|
| 2026.02.25 | ₩109,696 | ₩109,696 | ₩109,696 | ₩109,696 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩108,203 | ₩108,469 | ₩108,203 | ₩108,469 | +0.25% | 2.3천 |
|---|
| 2026.02.23 | ₩107,928 | ₩107,928 | ₩107,387 | ₩107,583 | -0.32% | 2.4천 |
|---|
| 2026.02.20 | ₩108,617 | ₩108,657 | ₩108,497 | ₩108,614 | -0.00% | 8.7천 |
|---|
| 2026.02.19 | ₩107,373 | ₩107,693 | ₩107,373 | ₩107,693 | +0.30% | 300 |
|---|
| 2026.02.18 | ₩108,323 | ₩108,363 | ₩108,110 | ₩108,110 | -0.20% | 1.5천 |
|---|
| 2026.02.17 | ₩107,668 | ₩107,694 | ₩107,451 | ₩107,451 | -0.20% | 2.3천 |
|---|
| 2026.02.13 | ₩107,241 | ₩107,241 | ₩107,241 | ₩107,241 | 0.00% | 100 |
|---|
| 2026.02.12 | ₩107,614 | ₩107,654 | ₩107,539 | ₩107,539 | -0.07% | 4.7천 |
|---|
| 2026.02.11 | ₩109,259 | ₩109,286 | ₩109,259 | ₩109,286 | +0.02% | 800 |
|---|
| 2026.02.10 | ₩109,009 | ₩109,009 | ₩109,009 | ₩109,009 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩108,002 | ₩109,527 | ₩108,002 | ₩109,436 | +1.33% | 3.7천 |
|---|
| 2026.02.06 | ₩108,069 | ₩108,675 | ₩108,069 | ₩108,675 | +0.56% | 200 |
|---|
| 2026.02.05 | ₩106,825 | ₩106,825 | ₩106,401 | ₩106,401 | -0.40% | 200 |
|---|
| 2026.02.04 | ₩108,031 | ₩108,031 | ₩108,031 | ₩108,031 | 0.00% | 200 |
|---|
| 2026.02.03 | ₩108,584 | ₩108,584 | ₩108,584 | ₩108,584 | 0.00% | 100 |
|---|
| 2026.02.02 | ₩109,433 | ₩109,510 | ₩109,433 | ₩109,510 | +0.07% | 300 |
|---|
| 2026.01.30 | ₩109,085 | ₩109,085 | ₩108,818 | ₩108,818 | -0.25% | 400 |
|---|
| 2026.01.29 | ₩109,687 | ₩109,687 | ₩109,536 | ₩109,635 | -0.05% | 1.6천 |
|---|
| 2026.01.28 | ₩109,932 | ₩109,932 | ₩109,932 | ₩109,932 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩109,139 | ₩109,972 | ₩109,139 | ₩109,972 | +0.76% | 400 |
|---|
| 2026.01.26 | ₩108,869 | ₩108,869 | ₩108,869 | ₩108,869 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩108,269 | ₩108,269 | ₩108,269 | ₩108,269 | 0.00% | 300 |
|---|
| 2026.01.22 | ₩107,908 | ₩107,989 | ₩107,908 | ₩107,935 | +0.02% | 900 |
|---|
| 2026.01.21 | ₩107,270 | ₩107,270 | ₩107,270 | ₩107,270 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩106,223 | ₩107,012 | ₩106,035 | ₩106,035 | -0.18% | 400 |
|---|
| 2026.01.16 | ₩108,363 | ₩108,363 | ₩108,269 | ₩108,272 | -0.08% | 3.2천 |
|---|
| 2026.01.15 | ₩108,617 | ₩108,791 | ₩108,225 | ₩108,225 | -0.36% | 2.7천 |
|---|
| 2026.01.14 | ₩108,336 | ₩108,336 | ₩108,002 | ₩108,110 | -0.21% | 800 |
|---|
| 2026.01.13 | ₩108,737 | ₩108,737 | ₩108,637 | ₩108,637 | -0.09% | 100 |
|---|
| 2026.01.12 | ₩108,951 | ₩109,152 | ₩108,902 | ₩108,962 | +0.01% | 3.5천 |
|---|
| 2026.01.09 | ₩108,323 | ₩108,764 | ₩108,323 | ₩108,728 | +0.37% | 5만 |
|---|
| 2026.01.08 | ₩107,868 | ₩108,061 | ₩107,775 | ₩108,061 | +0.18% | 5.5천 |
|---|
| 2026.01.07 | ₩107,948 | ₩108,791 | ₩107,948 | ₩108,336 | +0.36% | 1.1천 |
|---|
| 2026.01.06 | ₩107,828 | ₩108,481 | ₩107,828 | ₩108,463 | +0.59% | 1.4천 |
|---|
| 2026.01.05 | ₩107,574 | ₩108,263 | ₩107,574 | ₩107,962 | +0.36% | 4.4천 |
|---|
| 2026.01.02 | ₩107,962 | ₩108,069 | ₩107,200 | ₩107,541 | -0.39% | 4.5천 |
|---|
| 2025.12.31 | ₩108,577 | ₩108,577 | ₩107,424 | ₩107,424 | -1.06% | 5.9천 |
|---|
| 2025.12.30 | ₩108,296 | ₩108,791 | ₩108,296 | ₩108,614 | +0.29% | 5.7천 |
|---|
| 2025.12.29 | ₩108,457 | ₩108,470 | ₩108,457 | ₩108,470 | +0.01% | 600 |
|---|
| 2025.12.26 | ₩108,951 | ₩108,951 | ₩108,925 | ₩108,925 | -0.02% | 600 |
|---|
| 2025.12.24 | ₩108,216 | ₩108,965 | ₩108,216 | ₩108,959 | +0.69% | 700 |
|---|
| 2025.12.23 | ₩107,534 | ₩108,590 | ₩107,534 | ₩108,590 | +0.98% | 2.3천 |
|---|
| 2025.12.22 | ₩107,922 | ₩108,053 | ₩107,922 | ₩107,989 | +0.06% | 1만 |
|---|
| 2025.12.19 | ₩107,213 | ₩107,385 | ₩107,213 | ₩107,385 | +0.16% | 900 |
|---|
| 2025.12.18 | ₩106,931 | ₩106,932 | ₩106,417 | ₩106,417 | -0.48% | 9천 |
|---|
| 2025.12.17 | ₩105,755 | ₩105,755 | ₩105,301 | ₩105,325 | -0.41% | 1.5천 |
|---|
| 2025.12.16 | ₩106,465 | ₩106,836 | ₩106,143 | ₩106,778 | +0.29% | 2.5천 |
|---|
| 2025.12.15 | ₩106,865 | ₩106,986 | ₩106,745 | ₩106,802 | -0.06% | 1.7천 |
|---|
| 2025.12.12 | ₩107,266 | ₩107,266 | ₩106,584 | ₩106,896 | -0.35% | 3.2천 |
|---|
| 2025.12.11 | ₩107,855 | ₩108,275 | ₩107,855 | ₩108,239 | +0.36% | 6.5천 |
|---|
| 2025.12.10 | ₩107,480 | ₩108,336 | ₩107,480 | ₩108,208 | +0.68% | 1.3천 |
|---|
| 2025.12.09 | ₩107,734 | ₩107,734 | ₩107,613 | ₩107,613 | -0.11% | 1.8천 |
|---|
| 2025.12.08 | ₩107,628 | ₩107,628 | ₩107,561 | ₩107,561 | -0.06% | 800 |
|---|
| 2025.12.05 | ₩107,414 | ₩108,149 | ₩107,414 | ₩107,726 | +0.29% | 5.2천 |
|---|
| 2025.12.04 | ₩107,547 | ₩107,614 | ₩107,348 | ₩107,517 | -0.03% | 2.1만 |
|---|
| 2025.12.03 | ₩107,440 | ₩107,440 | ₩107,336 | ₩107,336 | -0.10% | 800 |
|---|
| 2025.12.02 | ₩106,879 | ₩107,454 | ₩106,879 | ₩107,268 | +0.36% | 1.3천 |
|---|
| 2025.12.01 | ₩106,170 | ₩106,999 | ₩106,170 | ₩106,717 | +0.52% | 1.2천 |
|---|
| 2025.11.28 | ₩106,838 | ₩107,173 | ₩106,838 | ₩107,173 | +0.31% | 1.9천 |
|---|
| 2025.11.26 | ₩106,290 | ₩106,879 | ₩106,290 | ₩106,768 | +0.45% | 400 |
|---|
| 2025.11.25 | ₩105,087 | ₩105,850 | ₩105,053 | ₩105,850 | +0.73% | 6.7천 |
|---|
| 2025.11.24 | ₩103,228 | ₩104,988 | ₩103,228 | ₩104,988 | +1.70% | 600 |
|---|
| 2025.11.21 | ₩102,792 | ₩103,395 | ₩102,792 | ₩103,099 | +0.30% | 1.6천 |
|---|
| 2025.11.20 | ₩103,291 | ₩103,291 | ₩102,530 | ₩102,530 | -0.74% | 300 |
|---|
| 2025.11.19 | ₩104,270 | ₩104,270 | ₩104,270 | ₩104,270 | 0.00% | 200 |
|---|
| 2025.11.18 | ₩103,990 | ₩104,150 | ₩103,586 | ₩103,763 | -0.22% | 800 |
|---|
| 2025.11.17 | ₩106,009 | ₩106,009 | ₩104,862 | ₩104,862 | -1.08% | 1.5천 |
|---|
| 2025.11.14 | ₩106,317 | ₩106,317 | ₩105,886 | ₩105,886 | -0.41% | 100 |
|---|
| 2025.11.13 | ₩106,745 | ₩106,758 | ₩105,675 | ₩105,782 | -0.90% | 2.9천 |
|---|
| 2025.11.12 | ₩107,507 | ₩107,704 | ₩107,507 | ₩107,704 | +0.18% | 1.5천 |
|---|
| 2025.11.11 | ₩107,226 | ₩107,705 | ₩107,226 | ₩107,662 | +0.41% | 3.7천 |
|---|
| 2025.11.10 | ₩106,718 | ₩107,589 | ₩106,718 | ₩107,589 | +0.82% | 2.9천 |
|---|
| 2025.11.07 | ₩104,097 | ₩105,561 | ₩104,097 | ₩105,561 | +1.41% | 1.3만 |
|---|
| 2025.11.06 | ₩106,504 | ₩106,504 | ₩105,560 | ₩105,560 | -0.89% | 2.3천 |
|---|
| 2025.11.05 | ₩107,133 | ₩107,240 | ₩106,780 | ₩106,780 | -0.33% | 1천 |
|---|
| 2025.11.04 | ₩106,665 | ₩106,879 | ₩106,304 | ₩106,313 | -0.33% | 3.4천 |
|---|
| 2025.11.03 | ₩107,815 | ₩107,975 | ₩107,815 | ₩107,914 | +0.09% | 1.1천 |
|---|
| 2025.10.31 | ₩107,908 | ₩107,948 | ₩107,696 | ₩107,763 | -0.14% | 900 |
|---|
| 2025.10.30 | ₩108,069 | ₩108,089 | ₩107,563 | ₩107,563 | -0.47% | 2.7천 |
|---|
| 2025.10.29 | ₩109,005 | ₩109,005 | ₩108,457 | ₩108,684 | -0.29% | 1.7천 |
|---|
| 2025.10.28 | ₩108,149 | ₩108,743 | ₩108,096 | ₩108,417 | +0.25% | 1.8천 |
|---|
| 2025.10.27 | ₩107,547 | ₩107,741 | ₩107,547 | ₩107,741 | +0.18% | 800 |
|---|
| 2025.10.24 | ₩106,237 | ₩106,464 | ₩106,237 | ₩106,382 | +0.14% | 800 |
|---|
| 2025.10.23 | ₩105,127 | ₩105,555 | ₩105,127 | ₩105,482 | +0.34% | 2.5천 |
|---|
| 2025.10.22 | ₩104,393 | ₩104,843 | ₩104,324 | ₩104,843 | +0.43% | 5.1천 |
|---|
| 2025.10.21 | ₩105,421 | ₩105,515 | ₩105,337 | ₩105,337 | -0.08% | 1.9천 |
|---|
| 2025.10.20 | ₩105,595 | ₩105,648 | ₩105,568 | ₩105,620 | +0.02% | 5.1천 |
|---|
| 2025.10.17 | ₩104,097 | ₩104,899 | ₩104,097 | ₩104,770 | +0.65% | 1.2만 |
|---|
| 2025.10.16 | ₩104,204 | ₩104,398 | ₩104,023 | ₩104,398 | +0.19% | 900 |
|---|
| 2025.10.15 | ₩104,605 | ₩104,657 | ₩104,304 | ₩104,470 | -0.13% | 1.9천 |
|---|
| 2025.10.14 | ₩103,816 | ₩104,525 | ₩103,816 | ₩104,161 | +0.33% | 1.1천 |
|---|
| 2025.10.13 | ₩104,177 | ₩104,265 | ₩104,177 | ₩104,265 | +0.08% | 1.3천 |
|---|
| 2025.10.10 | ₩103,736 | ₩103,736 | ₩102,911 | ₩102,911 | -0.80% | 400 |
|---|