시장 데이터를 불러오는 중
전체 종목
FundX Conservative ETF 과거 주가
FundX Conservative ETF · XRLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FundX Conservative ETF · XRLX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,939 | ₩66,247 | ₩65,939 | ₩66,193 | +0.39% | 2.6천 |
| 2026.10.08 | ₩66,126 | ₩66,126 | ₩65,912 | ₩65,967 | -0.24% | 400 |
| 2026.10.07 | ₩66,126 | ₩66,298 | ₩66,126 | ₩66,298 | +0.26% | 1.8천 |
| 2026.10.06 | ₩66,488 | ₩66,488 | ₩66,419 | ₩66,419 | -0.10% | 2.2천 |
| 2026.10.05 | ₩65,725 | ₩66,183 | ₩65,725 | ₩66,183 | +0.70% | 800 |
| 2026.10.02 | ₩66,046 | ₩66,049 | ₩66,019 | ₩66,049 | +0.00% | 500 |
| 2026.10.01 | ₩65,391 | ₩65,769 | ₩65,391 | ₩65,769 | +0.58% | 400 |
| 2026.09.30 | ₩65,832 | ₩65,832 | ₩65,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,623 |
| -0.32% |
| 9.2천 |
| 2026.09.29 | ₩65,618 | ₩65,658 | ₩65,618 | ₩65,658 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩66,153 | ₩66,153 | ₩65,658 | ₩65,658 | -0.75% | 3.3천 |
|---|
| 2026.09.25 | ₩65,966 | ₩66,122 | ₩65,912 | ₩66,122 | +0.24% | 800 |
|---|
| 2026.09.24 | ₩65,906 | ₩65,906 | ₩65,906 | ₩65,906 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩65,872 | ₩65,872 | ₩65,872 | ₩65,872 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩66,334 | ₩66,367 | ₩66,334 | ₩66,367 | +0.05% | 300 |
|---|
| 2026.09.21 | ₩66,244 | ₩66,244 | ₩66,244 | ₩66,244 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩65,177 | ₩65,446 | ₩65,177 | ₩65,446 | +0.41% | 9.3천 |
|---|
| 2026.09.17 | ₩65,230 | ₩65,290 | ₩65,203 | ₩65,290 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩64,628 | ₩64,628 | ₩64,628 | ₩64,628 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,727 | ₩64,727 | ₩64,727 | ₩64,727 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩64,789 | ₩64,963 | ₩64,775 | ₩64,933 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩65,484 | ₩65,484 | ₩65,376 | ₩65,376 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩65,003 | ₩65,003 | ₩65,003 | ₩65,003 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩65,483 | ₩65,483 | ₩65,483 | ₩65,483 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩65,779 | ₩65,779 | ₩65,642 | ₩65,642 | -0.21% | 200 |
|---|
| 2026.09.04 | ₩65,685 | ₩65,739 | ₩65,685 | ₩65,739 | +0.08% | 900 |
|---|
| 2026.09.03 | ₩65,617 | ₩65,617 | ₩65,617 | ₩65,617 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩65,163 | ₩65,201 | ₩65,123 | ₩65,201 | +0.06% | 3.4만 |
|---|
| 2026.09.01 | ₩65,016 | ₩65,016 | ₩64,981 | ₩64,981 | -0.05% | 100 |
|---|
| 2026.08.31 | ₩65,297 | ₩65,411 | ₩65,270 | ₩65,411 | +0.17% | 800 |
|---|
| 2026.08.28 | ₩65,476 | ₩65,476 | ₩65,476 | ₩65,476 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,749 | ₩65,749 | ₩65,749 | ₩65,749 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,440 | ₩65,440 | ₩65,440 | ₩65,440 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,429 | ₩65,429 | ₩65,429 | ₩65,429 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,110 | ₩65,155 | ₩65,110 | ₩65,155 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩65,499 | ₩65,499 | ₩65,499 | ₩65,499 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,498 | ₩65,498 | ₩65,284 | ₩65,336 | -0.25% | 1.8천 |
|---|
| 2026.08.19 | ₩65,553 | ₩65,553 | ₩65,553 | ₩65,553 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩65,698 | ₩65,698 | ₩65,661 | ₩65,661 | -0.06% | 200 |
|---|
| 2026.08.17 | ₩66,292 | ₩66,292 | ₩66,292 | ₩66,292 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩66,421 | ₩66,441 | ₩66,264 | ₩66,264 | -0.24% | 200 |
|---|
| 2026.08.13 | ₩66,341 | ₩66,341 | ₩66,295 | ₩66,295 | -0.07% | 800 |
|---|
| 2026.08.12 | ₩66,006 | ₩66,006 | ₩65,939 | ₩65,942 | -0.10% | 500 |
|---|
| 2026.08.11 | ₩65,591 | ₩65,607 | ₩65,591 | ₩65,607 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩65,685 | ₩65,685 | ₩65,685 | ₩65,685 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩65,779 | ₩65,856 | ₩65,765 | ₩65,856 | +0.12% | 300 |
|---|
| 2026.08.06 | ₩65,618 | ₩65,631 | ₩65,594 | ₩65,594 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩65,966 | ₩65,966 | ₩65,817 | ₩65,817 | -0.23% | 100 |
|---|
| 2026.08.04 | ₩65,846 | ₩65,993 | ₩65,846 | ₩65,919 | +0.11% | 2.5천 |
|---|
| 2026.08.03 | ₩63,986 | ₩64,881 | ₩63,986 | ₩64,881 | +1.40% | 1.6천 |
|---|
| 2026.07.31 | ₩64,280 | ₩64,351 | ₩64,280 | ₩64,351 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩63,223 | ₩64,044 | ₩63,223 | ₩64,044 | +1.30% | 500 |
|---|
| 2026.07.29 | ₩62,848 | ₩62,848 | ₩62,848 | ₩62,848 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩63,772 | ₩63,772 | ₩63,678 | ₩63,700 | -0.11% | 5.1천 |
|---|
| 2026.07.27 | ₩63,718 | ₩63,983 | ₩63,718 | ₩63,983 | +0.42% | 2.4천 |
|---|
| 2026.07.24 | ₩64,066 | ₩64,066 | ₩64,066 | ₩64,066 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩64,267 | ₩64,398 | ₩64,267 | ₩64,398 | +0.20% | 300 |
|---|
| 2026.07.22 | ₩64,906 | ₩64,906 | ₩64,906 | ₩64,906 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,936 | ₩65,000 | ₩64,936 | ₩65,000 | +0.10% | 1천 |
|---|
| 2026.07.20 | ₩64,244 | ₩64,244 | ₩64,244 | ₩64,244 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,508 | ₩64,508 | ₩64,314 | ₩64,314 | -0.30% | 300 |
|---|
| 2026.07.16 | ₩64,762 | ₩64,762 | ₩64,612 | ₩64,612 | -0.23% | 400 |
|---|
| 2026.07.15 | ₩64,949 | ₩65,278 | ₩64,949 | ₩65,278 | +0.51% | 200 |
|---|
| 2026.07.14 | ₩65,400 | ₩65,400 | ₩65,400 | ₩65,400 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,250 | ₩65,250 | ₩64,952 | ₩64,952 | -0.46% | 200 |
|---|
| 2026.07.10 | ₩65,626 | ₩65,626 | ₩65,626 | ₩65,626 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,483 | ₩65,483 | ₩65,483 | ₩65,483 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩64,749 | ₩64,972 | ₩64,749 | ₩64,972 | +0.35% | 300 |
|---|
| 2026.07.07 | ₩64,802 | ₩64,884 | ₩64,802 | ₩64,884 | +0.13% | 500 |
|---|
| 2026.07.06 | ₩65,436 | ₩65,436 | ₩65,436 | ₩65,436 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,284 | ₩65,284 | ₩65,011 | ₩65,011 | -0.42% | 5.1천 |
|---|
| 2026.07.01 | ₩65,524 | ₩65,524 | ₩65,524 | ₩65,524 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩66,183 | ₩66,183 | ₩66,183 | ₩66,183 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,190 | ₩65,637 | ₩65,190 | ₩65,637 | +0.69% | 200 |
|---|
| 2026.06.26 | ₩65,056 | ₩65,123 | ₩65,039 | ₩65,039 | -0.03% | 4.6천 |
|---|
| 2026.06.25 | ₩65,330 | ₩65,412 | ₩65,330 | ₩65,412 | +0.12% | 800 |
|---|
| 2026.06.24 | ₩64,910 | ₩64,910 | ₩64,910 | ₩64,910 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,250 | ₩65,250 | ₩65,054 | ₩65,054 | -0.30% | 400 |
|---|
| 2026.06.22 | ₩66,126 | ₩66,147 | ₩66,126 | ₩66,132 | +0.01% | 300 |
|---|
| 2026.06.18 | ₩66,086 | ₩66,152 | ₩66,086 | ₩66,152 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩65,618 | ₩66,126 | ₩65,557 | ₩65,557 | -0.09% | 3.5만 |
|---|
| 2026.06.16 | ₩66,247 | ₩66,247 | ₩66,021 | ₩66,021 | -0.34% | 2.8만 |
|---|
| 2026.06.15 | ₩66,019 | ₩66,401 | ₩66,019 | ₩66,342 | +0.49% | 5천 |
|---|
| 2026.06.12 | ₩65,712 | ₩65,712 | ₩65,594 | ₩65,594 | -0.18% | 300 |
|---|
| 2026.06.11 | ₩65,440 | ₩65,440 | ₩65,440 | ₩65,440 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩64,359 | ₩64,359 | ₩64,359 | ₩64,359 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,956 | ₩64,956 | ₩64,956 | ₩64,956 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩65,123 | ₩65,123 | ₩65,102 | ₩65,102 | -0.03% | 200 |
|---|
| 2026.06.05 | ₩65,190 | ₩65,190 | ₩64,872 | ₩64,872 | -0.49% | 800 |
|---|
| 2026.06.04 | ₩66,268 | ₩66,268 | ₩66,268 | ₩66,268 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩66,316 | ₩66,316 | ₩66,316 | ₩66,316 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,769 | ₩66,769 | ₩66,595 | ₩66,628 | -0.21% | 1천 |
|---|
| 2026.06.01 | ₩66,464 | ₩66,464 | ₩66,464 | ₩66,464 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩66,167 | ₩66,251 | ₩66,167 | ₩66,251 | +0.13% | 800 |
|---|
| 2026.05.28 | ₩66,112 | ₩66,112 | ₩66,112 | ₩66,112 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩65,860 | ₩65,860 | ₩65,860 | ₩65,860 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,906 | ₩65,906 | ₩65,906 | ₩65,906 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,324 | ₩65,404 | ₩65,294 | ₩65,294 | -0.05% | 600 |
|---|
| 2026.05.21 | ₩64,936 | ₩65,217 | ₩64,909 | ₩65,217 | +0.43% | 600 |
|---|
| 2026.05.20 | ₩64,575 | ₩65,096 | ₩64,575 | ₩65,094 | +0.80% | 900 |
|---|
| 2026.05.19 | ₩64,452 | ₩64,452 | ₩64,452 | ₩64,452 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,642 | ₩64,775 | ₩64,642 | ₩64,775 | +0.21% | 700 |
|---|
| 2026.05.15 | ₩64,936 | ₩64,943 | ₩64,810 | ₩64,810 | -0.19% | 800 |
|---|
| 2026.05.14 | ₩65,471 | ₩65,578 | ₩65,458 | ₩65,463 | -0.01% | 1.1천 |
|---|
| 2026.05.13 | ₩65,056 | ₩65,230 | ₩65,056 | ₩65,194 | +0.21% | 500 |
|---|
| 2026.05.12 | ₩64,870 | ₩64,870 | ₩64,870 | ₩64,870 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,086 | ₩65,086 | ₩65,086 | ₩65,086 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩64,976 | ₩65,044 | ₩64,976 | ₩65,044 | +0.11% | 1.1천 |
|---|
| 2026.05.07 | ₩64,441 | ₩64,441 | ₩64,436 | ₩64,436 | -0.01% | 400 |
|---|
| 2026.05.06 | ₩64,708 | ₩64,708 | ₩64,708 | ₩64,708 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,799 | ₩63,935 | ₩63,799 | ₩63,935 | +0.21% | 1.3천 |
|---|
| 2026.05.04 | ₩63,476 | ₩63,476 | ₩63,476 | ₩63,476 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩63,933 | ₩63,933 | ₩63,775 | ₩63,775 | -0.25% | 800 |
|---|
| 2026.04.30 | ₩63,304 | ₩63,547 | ₩63,304 | ₩63,547 | +0.38% | 900 |
|---|
| 2026.04.29 | ₩63,009 | ₩63,071 | ₩62,969 | ₩63,071 | +0.10% | 700 |
|---|
| 2026.04.28 | ₩63,050 | ₩63,218 | ₩63,050 | ₩63,218 | +0.27% | 100 |
|---|
| 2026.04.27 | ₩63,264 | ₩63,420 | ₩63,250 | ₩63,420 | +0.25% | 2.2천 |
|---|
| 2026.04.24 | ₩63,223 | ₩63,395 | ₩63,223 | ₩63,395 | +0.27% | 7.3천 |
|---|
| 2026.04.23 | ₩62,862 | ₩63,143 | ₩62,621 | ₩62,932 | +0.11% | 2.1천 |
|---|
| 2026.04.22 | ₩63,183 | ₩63,219 | ₩63,183 | ₩63,219 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩62,749 | ₩62,749 | ₩62,749 | ₩62,749 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩62,956 | ₩63,112 | ₩62,956 | ₩63,112 | +0.25% | 300 |
|---|
| 2026.04.17 | ₩63,203 | ₩63,230 | ₩63,170 | ₩63,230 | +0.04% | 2.7천 |
|---|
| 2026.04.16 | ₩62,501 | ₩62,729 | ₩62,501 | ₩62,710 | +0.33% | 800 |
|---|
| 2026.04.15 | ₩62,621 | ₩62,679 | ₩62,621 | ₩62,679 | +0.09% | 300 |
|---|
| 2026.04.14 | ₩62,373 | ₩62,373 | ₩62,373 | ₩62,373 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩61,678 | ₩61,878 | ₩61,678 | ₩61,878 | +0.32% | 400 |
|---|
| 2026.04.10 | ₩61,551 | ₩61,551 | ₩61,480 | ₩61,480 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩61,494 | ₩61,494 | ₩61,494 | ₩61,494 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩61,257 | ₩61,316 | ₩61,257 | ₩61,316 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩60,040 | ₩60,361 | ₩60,040 | ₩60,361 | +0.53% | 200 |
|---|
| 2026.04.06 | ₩59,892 | ₩60,318 | ₩59,892 | ₩60,318 | +0.71% | 400 |
|---|
| 2026.04.02 | ₩60,192 | ₩60,192 | ₩60,192 | ₩60,192 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩60,066 | ₩60,140 | ₩60,066 | ₩60,140 | +0.12% | 600 |
|---|
| 2026.03.31 | ₩59,804 | ₩59,804 | ₩59,804 | ₩59,804 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩58,648 | ₩58,648 | ₩58,648 | ₩58,648 | 0.00% | 2.1천 |
|---|
| 2026.03.27 | ₩59,317 | ₩59,317 | ₩58,678 | ₩58,678 | -1.08% | 300 |
|---|
| 2026.03.26 | ₩59,518 | ₩59,518 | ₩59,234 | ₩59,234 | -0.48% | 2.2천 |
|---|
| 2026.03.25 | ₩60,147 | ₩60,147 | ₩60,026 | ₩60,057 | -0.15% | 3천 |
|---|
| 2026.03.24 | ₩59,718 | ₩59,785 | ₩59,625 | ₩59,625 | -0.16% | 9.6천 |
|---|
| 2026.03.23 | ₩59,732 | ₩60,032 | ₩59,732 | ₩60,032 | +0.50% | 300 |
|---|
| 2026.03.20 | ₩59,892 | ₩59,892 | ₩59,416 | ₩59,416 | -0.80% | 200 |
|---|
| 2026.03.19 | ₩60,106 | ₩60,315 | ₩60,106 | ₩60,315 | +0.35% | 2천 |
|---|
| 2026.03.18 | ₩60,695 | ₩60,695 | ₩60,342 | ₩60,342 | -0.58% | 3.5천 |
|---|
| 2026.03.17 | ₩61,217 | ₩61,217 | ₩60,923 | ₩60,948 | -0.44% | 1.3천 |
|---|
| 2026.03.16 | ₩60,702 | ₩60,702 | ₩60,702 | ₩60,702 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩60,668 | ₩60,668 | ₩60,181 | ₩60,181 | -0.80% | 300 |
|---|
| 2026.03.12 | ₩60,762 | ₩60,762 | ₩60,513 | ₩60,513 | -0.41% | 4.5천 |
|---|
| 2026.03.11 | ₩61,056 | ₩61,197 | ₩61,043 | ₩61,197 | +0.23% | 4.9천 |
|---|
| 2026.03.10 | ₩61,257 | ₩61,257 | ₩61,257 | ₩61,257 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩60,508 | ₩61,355 | ₩60,508 | ₩61,355 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩61,056 | ₩61,056 | ₩60,923 | ₩60,923 | -0.22% | 1천 |
|---|
| 2026.03.05 | ₩61,096 | ₩61,404 | ₩61,096 | ₩61,404 | +0.50% | 500 |
|---|
| 2026.03.04 | ₩61,763 | ₩61,763 | ₩61,763 | ₩61,763 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩61,150 | ₩61,373 | ₩61,150 | ₩61,373 | +0.37% | 1.2천 |
|---|
| 2026.03.02 | ₩61,973 | ₩61,973 | ₩61,973 | ₩61,973 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩62,019 | ₩62,140 | ₩61,966 | ₩62,084 | +0.10% | 2.6천 |
|---|
| 2026.02.26 | ₩62,287 | ₩62,287 | ₩62,086 | ₩62,287 | 0.00% | 1.8천 |
|---|
| 2026.02.25 | ₩62,577 | ₩62,577 | ₩62,577 | ₩62,577 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩62,127 | ₩62,181 | ₩62,127 | ₩62,181 | +0.09% | 200 |
|---|
| 2026.02.23 | ₩61,894 | ₩61,894 | ₩61,894 | ₩61,894 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩62,127 | ₩62,227 | ₩62,127 | ₩62,193 | +0.11% | 900 |
|---|
| 2026.02.19 | ₩61,819 | ₩61,920 | ₩61,819 | ₩61,920 | +0.16% | 3.5천 |
|---|
| 2026.02.18 | ₩62,058 | ₩62,058 | ₩62,058 | ₩62,058 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩61,805 | ₩61,805 | ₩61,805 | ₩61,805 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩61,939 | ₩61,939 | ₩61,771 | ₩61,771 | -0.27% | 100 |
|---|
| 2026.02.12 | ₩62,193 | ₩62,193 | ₩61,765 | ₩61,765 | -0.69% | 2.4천 |
|---|
| 2026.02.11 | ₩62,323 | ₩62,323 | ₩62,323 | ₩62,323 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩62,263 | ₩62,263 | ₩62,263 | ₩62,263 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩62,351 | ₩62,351 | ₩62,351 | ₩62,351 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩62,081 | ₩62,081 | ₩62,081 | ₩62,081 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩61,645 | ₩61,645 | ₩61,290 | ₩61,290 | -0.58% | 700 |
|---|
| 2026.02.04 | ₩61,752 | ₩61,752 | ₩61,541 | ₩61,725 | -0.04% | 1.5천 |
|---|
| 2026.02.03 | ₩62,033 | ₩62,033 | ₩61,983 | ₩61,983 | -0.08% | 600 |
|---|
| 2026.02.02 | ₩62,341 | ₩62,341 | ₩62,287 | ₩62,296 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩62,234 | ₩62,234 | ₩62,060 | ₩62,074 | -0.26% | 1천 |
|---|
| 2026.01.29 | ₩62,140 | ₩62,353 | ₩62,113 | ₩62,353 | +0.34% | 800 |
|---|
| 2026.01.28 | ₩62,367 | ₩62,457 | ₩62,354 | ₩62,457 | +0.14% | 500 |
|---|
| 2026.01.27 | ₩62,488 | ₩62,488 | ₩62,488 | ₩62,488 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩61,819 | ₩62,180 | ₩61,819 | ₩62,140 | +0.52% | 2.2천 |
|---|
| 2026.01.23 | ₩61,846 | ₩61,920 | ₩61,832 | ₩61,920 | +0.12% | 400 |
|---|
| 2026.01.22 | ₩61,872 | ₩61,872 | ₩61,826 | ₩61,826 | -0.08% | 400 |
|---|
| 2026.01.21 | ₩61,221 | ₩61,739 | ₩61,221 | ₩61,594 | +0.61% | 300 |
|---|
| 2026.01.20 | ₩61,391 | ₩61,391 | ₩61,084 | ₩61,084 | -0.50% | 800 |
|---|
| 2026.01.16 | ₩61,899 | ₩61,912 | ₩61,859 | ₩61,859 | -0.06% | 2.3천 |
|---|
| 2026.01.15 | ₩62,127 | ₩62,127 | ₩61,933 | ₩61,933 | -0.31% | 500 |
|---|
| 2026.01.14 | ₩61,886 | ₩61,891 | ₩61,819 | ₩61,891 | +0.01% | 2.9천 |
|---|
| 2026.01.13 | ₩62,367 | ₩62,367 | ₩61,979 | ₩62,034 | -0.53% | 2천 |
|---|
| 2026.01.12 | ₩62,153 | ₩62,167 | ₩62,118 | ₩62,118 | -0.06% | 1천 |
|---|
| 2026.01.09 | ₩62,006 | ₩62,086 | ₩62,006 | ₩62,050 | +0.07% | 400 |
|---|
| 2026.01.08 | ₩61,698 | ₩61,793 | ₩61,685 | ₩61,793 | +0.15% | 1.2천 |
|---|
| 2026.01.07 | ₩61,908 | ₩61,908 | ₩61,908 | ₩61,908 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩61,899 | ₩61,937 | ₩61,899 | ₩61,937 | +0.06% | 2.4천 |
|---|
| 2026.01.05 | ₩61,484 | ₩61,832 | ₩61,484 | ₩61,819 | +0.54% | 2.2천 |
|---|
| 2026.01.02 | ₩61,538 | ₩61,846 | ₩61,538 | ₩61,551 | +0.02% | 2만 |
|---|
| 2025.12.31 | ₩61,511 | ₩61,511 | ₩61,487 | ₩61,487 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩63,558 | ₩63,558 | ₩63,506 | ₩63,506 | -0.08% | 500 |
|---|
| 2025.12.29 | ₩63,476 | ₩63,476 | ₩63,476 | ₩63,476 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩63,585 | ₩63,586 | ₩63,571 | ₩63,571 | -0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩63,504 | ₩63,591 | ₩63,504 | ₩63,591 | +0.14% | 700 |
|---|
| 2025.12.23 | ₩63,373 | ₩63,373 | ₩63,373 | ₩63,373 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩63,183 | ₩63,226 | ₩63,183 | ₩63,226 | +0.07% | 2.9천 |
|---|
| 2025.12.19 | ₩62,541 | ₩63,023 | ₩62,541 | ₩63,016 | +0.76% | 900 |
|---|
| 2025.12.18 | ₩62,274 | ₩62,769 | ₩62,274 | ₩62,730 | +0.73% | 700 |
|---|
| 2025.12.17 | ₩62,415 | ₩62,415 | ₩62,274 | ₩62,274 | -0.23% | 8천 |
|---|
| 2025.12.16 | ₩62,568 | ₩62,801 | ₩62,568 | ₩62,801 | +0.37% | 5.2천 |
|---|
| 2025.12.15 | ₩62,822 | ₩62,849 | ₩62,769 | ₩62,783 | -0.06% | 2.8천 |
|---|
| 2025.12.12 | ₩62,949 | ₩62,969 | ₩62,782 | ₩62,807 | -0.23% | 2.1천 |
|---|
| 2025.12.11 | ₩63,143 | ₩63,411 | ₩63,143 | ₩63,344 | +0.32% | 2.6천 |
|---|
| 2025.12.10 | ₩63,351 | ₩63,351 | ₩63,351 | ₩63,351 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩62,983 | ₩63,050 | ₩62,983 | ₩62,995 | +0.02% | 500 |
|---|
| 2025.12.08 | ₩62,956 | ₩62,983 | ₩62,956 | ₩62,983 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩63,116 | ₩63,116 | ₩63,106 | ₩63,106 | -0.02% | 200 |
|---|
| 2025.12.04 | ₩62,849 | ₩63,034 | ₩62,849 | ₩63,034 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩63,063 | ₩63,063 | ₩63,031 | ₩63,031 | -0.05% | 400 |
|---|
| 2025.12.02 | ₩62,916 | ₩62,933 | ₩62,836 | ₩62,933 | +0.03% | 600 |
|---|
| 2025.12.01 | ₩62,840 | ₩62,882 | ₩62,733 | ₩62,733 | -0.17% | 700 |
|---|
| 2025.11.28 | ₩62,902 | ₩62,972 | ₩62,889 | ₩62,972 | +0.11% | 400 |
|---|
| 2025.11.26 | ₩62,568 | ₩62,849 | ₩62,568 | ₩62,834 | +0.43% | 1.5만 |
|---|
| 2025.11.25 | ₩62,033 | ₩62,488 | ₩62,033 | ₩62,488 | +0.73% | 200 |
|---|
| 2025.11.24 | ₩61,404 | ₩62,104 | ₩61,404 | ₩62,104 | +1.14% | 1천 |
|---|
| 2025.11.21 | ₩61,565 | ₩61,565 | ₩61,424 | ₩61,424 | -0.23% | 100 |
|---|
| 2025.11.20 | ₩61,310 | ₩61,310 | ₩61,110 | ₩61,110 | -0.33% | 400 |
|---|
| 2025.11.19 | ₩61,725 | ₩61,725 | ₩61,706 | ₩61,706 | -0.03% | 600 |
|---|
| 2025.11.18 | ₩61,595 | ₩61,595 | ₩61,595 | ₩61,595 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩61,856 | ₩61,856 | ₩61,856 | ₩61,856 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩62,440 | ₩62,440 | ₩62,255 | ₩62,255 | -0.30% | 2.7천 |
|---|
| 2025.11.13 | ₩62,461 | ₩62,541 | ₩62,267 | ₩62,303 | -0.25% | 5.9천 |
|---|
| 2025.11.12 | ₩62,943 | ₩62,976 | ₩62,943 | ₩62,976 | +0.05% | 400 |
|---|
| 2025.11.11 | ₩62,983 | ₩62,983 | ₩62,983 | ₩62,983 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩62,367 | ₩62,860 | ₩62,367 | ₩62,860 | +0.79% | 2.5천 |
|---|
| 2025.11.07 | ₩62,230 | ₩62,230 | ₩62,230 | ₩62,230 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩62,327 | ₩62,327 | ₩62,180 | ₩62,185 | -0.23% | 1.3천 |
|---|
| 2025.11.05 | ₩62,341 | ₩62,516 | ₩62,341 | ₩62,516 | +0.28% | 200 |
|---|
| 2025.11.04 | ₩62,621 | ₩62,621 | ₩62,374 | ₩62,374 | -0.40% | 200 |
|---|
| 2025.11.03 | ₩62,889 | ₩62,916 | ₩62,869 | ₩62,869 | -0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,856 | ₩62,872 | ₩62,822 | ₩62,872 | +0.03% | 600 |
|---|
| 2025.10.30 | ₩62,956 | ₩62,956 | ₩62,795 | ₩62,795 | -0.25% | 700 |
|---|
| 2025.10.29 | ₩63,424 | ₩63,424 | ₩63,157 | ₩63,253 | -0.27% | 400 |
|---|
| 2025.10.28 | ₩63,197 | ₩63,322 | ₩63,197 | ₩63,322 | +0.20% | 1.3천 |
|---|
| 2025.10.27 | ₩63,063 | ₩63,130 | ₩63,063 | ₩63,130 | +0.11% | 500 |
|---|
| 2025.10.24 | ₩62,688 | ₩62,734 | ₩62,688 | ₩62,734 | +0.07% | 200 |
|---|
| 2025.10.23 | ₩62,341 | ₩62,436 | ₩62,341 | ₩62,436 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩62,247 | ₩62,247 | ₩62,086 | ₩62,193 | -0.09% | 1천 |
|---|
| 2025.10.21 | ₩62,394 | ₩62,394 | ₩62,341 | ₩62,341 | -0.09% | 800 |
|---|
| 2025.10.20 | ₩62,541 | ₩62,541 | ₩62,421 | ₩62,481 | -0.10% | 800 |
|---|
| 2025.10.17 | ₩62,033 | ₩62,113 | ₩62,033 | ₩62,113 | +0.13% | 300 |
|---|
| 2025.10.16 | ₩62,260 | ₩62,260 | ₩61,939 | ₩62,019 | -0.39% | 1.6천 |
|---|
| 2025.10.15 | ₩62,100 | ₩62,100 | ₩61,957 | ₩62,050 | -0.08% | 3.2천 |
|---|
| 2025.10.14 | ₩61,752 | ₩61,919 | ₩61,752 | ₩61,919 | +0.27% | 200 |
|---|
| 2025.10.13 | ₩61,872 | ₩61,995 | ₩61,872 | ₩61,995 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩61,846 | ₩61,926 | ₩61,411 | ₩61,411 | -0.70% | 2.3천 |
|---|