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 | ₩65,910 | ₩66,217 | ₩65,910 | ₩66,164 | +0.39% | 2.6천 |
| 2026.10.08 | ₩66,097 | ₩66,097 | ₩65,883 | ₩65,938 | -0.24% | 400 |
| 2026.10.07 | ₩66,097 | ₩66,268 | ₩66,097 | ₩66,268 | +0.26% | 1.8천 |
| 2026.10.06 | ₩66,458 | ₩66,458 | ₩66,390 | ₩66,390 | -0.10% | 2.2천 |
| 2026.10.05 | ₩65,696 | ₩66,153 | ₩65,696 | ₩66,153 | +0.70% | 800 |
| 2026.10.02 | ₩66,017 | ₩66,019 | ₩65,990 | ₩66,019 | +0.00% | 500 |
| 2026.10.01 | ₩65,361 | ₩65,740 | ₩65,361 | ₩65,740 | +0.58% | 400 |
| 2026.09.30 | ₩65,803 | ₩65,803 | ₩65,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,594 |
| -0.32% |
| 9.2천 |
| 2026.09.29 | ₩65,589 | ₩65,629 | ₩65,589 | ₩65,629 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩66,124 | ₩66,124 | ₩65,629 | ₩65,629 | -0.75% | 3.3천 |
|---|
| 2026.09.25 | ₩65,936 | ₩66,093 | ₩65,883 | ₩66,093 | +0.24% | 800 |
|---|
| 2026.09.24 | ₩65,876 | ₩65,876 | ₩65,876 | ₩65,876 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩65,843 | ₩65,843 | ₩65,843 | ₩65,843 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩66,304 | ₩66,338 | ₩66,304 | ₩66,338 | +0.05% | 300 |
|---|
| 2026.09.21 | ₩66,214 | ₩66,214 | ₩66,214 | ₩66,214 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩65,147 | ₩65,416 | ₩65,147 | ₩65,416 | +0.41% | 9.3천 |
|---|
| 2026.09.17 | ₩65,201 | ₩65,261 | ₩65,174 | ₩65,261 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩64,599 | ₩64,599 | ₩64,599 | ₩64,599 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,698 | ₩64,698 | ₩64,698 | ₩64,698 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩64,760 | ₩64,933 | ₩64,746 | ₩64,904 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩65,455 | ₩65,455 | ₩65,347 | ₩65,347 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩64,974 | ₩64,974 | ₩64,974 | ₩64,974 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩65,454 | ₩65,454 | ₩65,454 | ₩65,454 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩65,749 | ₩65,749 | ₩65,613 | ₩65,613 | -0.21% | 200 |
|---|
| 2026.09.04 | ₩65,656 | ₩65,709 | ₩65,656 | ₩65,709 | +0.08% | 900 |
|---|
| 2026.09.03 | ₩65,587 | ₩65,587 | ₩65,587 | ₩65,587 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩65,134 | ₩65,171 | ₩65,094 | ₩65,171 | +0.06% | 3.4만 |
|---|
| 2026.09.01 | ₩64,987 | ₩64,987 | ₩64,952 | ₩64,952 | -0.05% | 100 |
|---|
| 2026.08.31 | ₩65,268 | ₩65,381 | ₩65,241 | ₩65,381 | +0.17% | 800 |
|---|
| 2026.08.28 | ₩65,447 | ₩65,447 | ₩65,447 | ₩65,447 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,720 | ₩65,720 | ₩65,720 | ₩65,720 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,411 | ₩65,411 | ₩65,411 | ₩65,411 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,400 | ₩65,400 | ₩65,400 | ₩65,400 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩65,081 | ₩65,126 | ₩65,081 | ₩65,126 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩65,470 | ₩65,470 | ₩65,470 | ₩65,470 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,468 | ₩65,468 | ₩65,254 | ₩65,307 | -0.25% | 1.8천 |
|---|
| 2026.08.19 | ₩65,523 | ₩65,523 | ₩65,523 | ₩65,523 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩65,669 | ₩65,669 | ₩65,631 | ₩65,631 | -0.06% | 200 |
|---|
| 2026.08.17 | ₩66,263 | ₩66,263 | ₩66,263 | ₩66,263 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩66,391 | ₩66,411 | ₩66,235 | ₩66,235 | -0.24% | 200 |
|---|
| 2026.08.13 | ₩66,311 | ₩66,311 | ₩66,265 | ₩66,265 | -0.07% | 800 |
|---|
| 2026.08.12 | ₩65,976 | ₩65,976 | ₩65,910 | ₩65,912 | -0.10% | 500 |
|---|
| 2026.08.11 | ₩65,562 | ₩65,578 | ₩65,562 | ₩65,578 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩65,656 | ₩65,656 | ₩65,656 | ₩65,656 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩65,749 | ₩65,827 | ₩65,736 | ₩65,827 | +0.12% | 300 |
|---|
| 2026.08.06 | ₩65,589 | ₩65,602 | ₩65,565 | ₩65,565 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩65,936 | ₩65,936 | ₩65,788 | ₩65,788 | -0.23% | 100 |
|---|
| 2026.08.04 | ₩65,816 | ₩65,963 | ₩65,816 | ₩65,890 | +0.11% | 2.5천 |
|---|
| 2026.08.03 | ₩63,957 | ₩64,852 | ₩63,957 | ₩64,852 | +1.40% | 1.6천 |
|---|
| 2026.07.31 | ₩64,251 | ₩64,322 | ₩64,251 | ₩64,322 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩63,195 | ₩64,015 | ₩63,195 | ₩64,015 | +1.30% | 500 |
|---|
| 2026.07.29 | ₩62,819 | ₩62,819 | ₩62,819 | ₩62,819 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩63,743 | ₩63,743 | ₩63,650 | ₩63,671 | -0.11% | 5.1천 |
|---|
| 2026.07.27 | ₩63,690 | ₩63,955 | ₩63,690 | ₩63,955 | +0.42% | 2.4천 |
|---|
| 2026.07.24 | ₩64,038 | ₩64,038 | ₩64,038 | ₩64,038 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩64,238 | ₩64,369 | ₩64,238 | ₩64,369 | +0.20% | 300 |
|---|
| 2026.07.22 | ₩64,877 | ₩64,877 | ₩64,877 | ₩64,877 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,907 | ₩64,971 | ₩64,907 | ₩64,971 | +0.10% | 1천 |
|---|
| 2026.07.20 | ₩64,215 | ₩64,215 | ₩64,215 | ₩64,215 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,479 | ₩64,479 | ₩64,285 | ₩64,285 | -0.30% | 300 |
|---|
| 2026.07.16 | ₩64,733 | ₩64,733 | ₩64,583 | ₩64,583 | -0.23% | 400 |
|---|
| 2026.07.15 | ₩64,920 | ₩65,249 | ₩64,920 | ₩65,249 | +0.51% | 200 |
|---|
| 2026.07.14 | ₩65,371 | ₩65,371 | ₩65,371 | ₩65,371 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,221 | ₩65,221 | ₩64,923 | ₩64,923 | -0.46% | 200 |
|---|
| 2026.07.10 | ₩65,597 | ₩65,597 | ₩65,597 | ₩65,597 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,454 | ₩65,454 | ₩65,454 | ₩65,454 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩64,720 | ₩64,943 | ₩64,720 | ₩64,943 | +0.35% | 300 |
|---|
| 2026.07.07 | ₩64,773 | ₩64,855 | ₩64,773 | ₩64,855 | +0.13% | 500 |
|---|
| 2026.07.06 | ₩65,407 | ₩65,407 | ₩65,407 | ₩65,407 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,254 | ₩65,254 | ₩64,982 | ₩64,982 | -0.42% | 5.1천 |
|---|
| 2026.07.01 | ₩65,495 | ₩65,495 | ₩65,495 | ₩65,495 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩66,153 | ₩66,153 | ₩66,153 | ₩66,153 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,161 | ₩65,607 | ₩65,161 | ₩65,607 | +0.69% | 200 |
|---|
| 2026.06.26 | ₩65,027 | ₩65,094 | ₩65,010 | ₩65,010 | -0.03% | 4.6천 |
|---|
| 2026.06.25 | ₩65,301 | ₩65,383 | ₩65,301 | ₩65,383 | +0.12% | 800 |
|---|
| 2026.06.24 | ₩64,881 | ₩64,881 | ₩64,881 | ₩64,881 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,221 | ₩65,221 | ₩65,024 | ₩65,024 | -0.30% | 400 |
|---|
| 2026.06.22 | ₩66,097 | ₩66,117 | ₩66,097 | ₩66,102 | +0.01% | 300 |
|---|
| 2026.06.18 | ₩66,057 | ₩66,122 | ₩66,057 | ₩66,122 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩65,589 | ₩66,097 | ₩65,527 | ₩65,527 | -0.09% | 3.5만 |
|---|
| 2026.06.16 | ₩66,217 | ₩66,217 | ₩65,991 | ₩65,991 | -0.34% | 2.8만 |
|---|
| 2026.06.15 | ₩65,990 | ₩66,371 | ₩65,990 | ₩66,312 | +0.49% | 5천 |
|---|
| 2026.06.12 | ₩65,682 | ₩65,682 | ₩65,565 | ₩65,565 | -0.18% | 300 |
|---|
| 2026.06.11 | ₩65,411 | ₩65,411 | ₩65,411 | ₩65,411 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩64,330 | ₩64,330 | ₩64,330 | ₩64,330 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,927 | ₩64,927 | ₩64,927 | ₩64,927 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩65,094 | ₩65,094 | ₩65,073 | ₩65,073 | -0.03% | 200 |
|---|
| 2026.06.05 | ₩65,161 | ₩65,161 | ₩64,843 | ₩64,843 | -0.49% | 800 |
|---|
| 2026.06.04 | ₩66,239 | ₩66,239 | ₩66,239 | ₩66,239 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩66,287 | ₩66,287 | ₩66,287 | ₩66,287 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,739 | ₩66,739 | ₩66,565 | ₩66,598 | -0.21% | 1천 |
|---|
| 2026.06.01 | ₩66,434 | ₩66,434 | ₩66,434 | ₩66,434 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩66,137 | ₩66,221 | ₩66,137 | ₩66,221 | +0.13% | 800 |
|---|
| 2026.05.28 | ₩66,082 | ₩66,082 | ₩66,082 | ₩66,082 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩65,831 | ₩65,831 | ₩65,831 | ₩65,831 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,876 | ₩65,876 | ₩65,876 | ₩65,876 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,295 | ₩65,375 | ₩65,265 | ₩65,265 | -0.05% | 600 |
|---|
| 2026.05.21 | ₩64,907 | ₩65,188 | ₩64,880 | ₩65,188 | +0.43% | 600 |
|---|
| 2026.05.20 | ₩64,546 | ₩65,067 | ₩64,546 | ₩65,065 | +0.80% | 900 |
|---|
| 2026.05.19 | ₩64,423 | ₩64,423 | ₩64,423 | ₩64,423 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,613 | ₩64,746 | ₩64,613 | ₩64,746 | +0.21% | 700 |
|---|
| 2026.05.15 | ₩64,907 | ₩64,913 | ₩64,781 | ₩64,781 | -0.19% | 800 |
|---|
| 2026.05.14 | ₩65,442 | ₩65,549 | ₩65,428 | ₩65,434 | -0.01% | 1.1천 |
|---|
| 2026.05.13 | ₩65,027 | ₩65,201 | ₩65,027 | ₩65,165 | +0.21% | 500 |
|---|
| 2026.05.12 | ₩64,841 | ₩64,841 | ₩64,841 | ₩64,841 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩65,056 | ₩65,056 | ₩65,056 | ₩65,056 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩64,947 | ₩65,015 | ₩64,947 | ₩65,015 | +0.11% | 1.1천 |
|---|
| 2026.05.07 | ₩64,412 | ₩64,412 | ₩64,407 | ₩64,407 | -0.01% | 400 |
|---|
| 2026.05.06 | ₩64,679 | ₩64,679 | ₩64,679 | ₩64,679 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,770 | ₩63,907 | ₩63,770 | ₩63,907 | +0.21% | 1.3천 |
|---|
| 2026.05.04 | ₩63,448 | ₩63,448 | ₩63,448 | ₩63,448 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩63,904 | ₩63,904 | ₩63,746 | ₩63,746 | -0.25% | 800 |
|---|
| 2026.04.30 | ₩63,275 | ₩63,519 | ₩63,275 | ₩63,519 | +0.38% | 900 |
|---|
| 2026.04.29 | ₩62,981 | ₩63,043 | ₩62,941 | ₩63,043 | +0.10% | 700 |
|---|
| 2026.04.28 | ₩63,021 | ₩63,190 | ₩63,021 | ₩63,190 | +0.27% | 100 |
|---|
| 2026.04.27 | ₩63,235 | ₩63,392 | ₩63,222 | ₩63,392 | +0.25% | 2.2천 |
|---|
| 2026.04.24 | ₩63,195 | ₩63,366 | ₩63,195 | ₩63,366 | +0.27% | 7.3천 |
|---|
| 2026.04.23 | ₩62,834 | ₩63,115 | ₩62,593 | ₩62,904 | +0.11% | 2.1천 |
|---|
| 2026.04.22 | ₩63,155 | ₩63,191 | ₩63,155 | ₩63,191 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩62,720 | ₩62,720 | ₩62,720 | ₩62,720 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩62,928 | ₩63,084 | ₩62,928 | ₩63,084 | +0.25% | 300 |
|---|
| 2026.04.17 | ₩63,175 | ₩63,202 | ₩63,142 | ₩63,202 | +0.04% | 2.7천 |
|---|
| 2026.04.16 | ₩62,473 | ₩62,700 | ₩62,473 | ₩62,682 | +0.33% | 800 |
|---|
| 2026.04.15 | ₩62,593 | ₩62,651 | ₩62,593 | ₩62,651 | +0.09% | 300 |
|---|
| 2026.04.14 | ₩62,345 | ₩62,345 | ₩62,345 | ₩62,345 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩61,651 | ₩61,850 | ₩61,651 | ₩61,850 | +0.32% | 400 |
|---|
| 2026.04.10 | ₩61,524 | ₩61,524 | ₩61,453 | ₩61,453 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩61,466 | ₩61,466 | ₩61,466 | ₩61,466 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩61,229 | ₩61,288 | ₩61,229 | ₩61,288 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩60,013 | ₩60,334 | ₩60,013 | ₩60,334 | +0.53% | 200 |
|---|
| 2026.04.06 | ₩59,866 | ₩60,291 | ₩59,866 | ₩60,291 | +0.71% | 400 |
|---|
| 2026.04.02 | ₩60,165 | ₩60,165 | ₩60,165 | ₩60,165 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩60,039 | ₩60,113 | ₩60,039 | ₩60,113 | +0.12% | 600 |
|---|
| 2026.03.31 | ₩59,777 | ₩59,777 | ₩59,777 | ₩59,777 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩58,622 | ₩58,622 | ₩58,622 | ₩58,622 | 0.00% | 2.1천 |
|---|
| 2026.03.27 | ₩59,291 | ₩59,291 | ₩58,651 | ₩58,651 | -1.08% | 300 |
|---|
| 2026.03.26 | ₩59,491 | ₩59,491 | ₩59,208 | ₩59,208 | -0.48% | 2.2천 |
|---|
| 2026.03.25 | ₩60,120 | ₩60,120 | ₩59,999 | ₩60,030 | -0.15% | 3천 |
|---|
| 2026.03.24 | ₩59,692 | ₩59,759 | ₩59,598 | ₩59,598 | -0.16% | 9.6천 |
|---|
| 2026.03.23 | ₩59,705 | ₩60,005 | ₩59,705 | ₩60,005 | +0.50% | 300 |
|---|
| 2026.03.20 | ₩59,866 | ₩59,866 | ₩59,390 | ₩59,390 | -0.80% | 200 |
|---|
| 2026.03.19 | ₩60,079 | ₩60,288 | ₩60,079 | ₩60,288 | +0.35% | 2천 |
|---|
| 2026.03.18 | ₩60,668 | ₩60,668 | ₩60,315 | ₩60,315 | -0.58% | 3.5천 |
|---|
| 2026.03.17 | ₩61,189 | ₩61,189 | ₩60,895 | ₩60,921 | -0.44% | 1.3천 |
|---|
| 2026.03.16 | ₩60,675 | ₩60,675 | ₩60,675 | ₩60,675 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩60,641 | ₩60,641 | ₩60,154 | ₩60,154 | -0.80% | 300 |
|---|
| 2026.03.12 | ₩60,735 | ₩60,735 | ₩60,486 | ₩60,486 | -0.41% | 4.5천 |
|---|
| 2026.03.11 | ₩61,029 | ₩61,169 | ₩61,016 | ₩61,169 | +0.23% | 4.9천 |
|---|
| 2026.03.10 | ₩61,229 | ₩61,229 | ₩61,229 | ₩61,229 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩60,481 | ₩61,327 | ₩60,481 | ₩61,327 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩61,029 | ₩61,029 | ₩60,895 | ₩60,895 | -0.22% | 1천 |
|---|
| 2026.03.05 | ₩61,069 | ₩61,377 | ₩61,069 | ₩61,377 | +0.50% | 500 |
|---|
| 2026.03.04 | ₩61,735 | ₩61,735 | ₩61,735 | ₩61,735 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩61,122 | ₩61,346 | ₩61,122 | ₩61,346 | +0.37% | 1.2천 |
|---|
| 2026.03.02 | ₩61,945 | ₩61,945 | ₩61,945 | ₩61,945 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩61,992 | ₩62,112 | ₩61,938 | ₩62,056 | +0.10% | 2.6천 |
|---|
| 2026.02.26 | ₩62,259 | ₩62,259 | ₩62,059 | ₩62,259 | 0.00% | 1.8천 |
|---|
| 2026.02.25 | ₩62,549 | ₩62,549 | ₩62,549 | ₩62,549 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩62,099 | ₩62,153 | ₩62,099 | ₩62,153 | +0.09% | 200 |
|---|
| 2026.02.23 | ₩61,866 | ₩61,866 | ₩61,866 | ₩61,866 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩62,099 | ₩62,199 | ₩62,099 | ₩62,166 | +0.11% | 900 |
|---|
| 2026.02.19 | ₩61,791 | ₩61,893 | ₩61,791 | ₩61,893 | +0.16% | 3.5천 |
|---|
| 2026.02.18 | ₩62,030 | ₩62,030 | ₩62,030 | ₩62,030 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩61,778 | ₩61,778 | ₩61,778 | ₩61,778 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩61,911 | ₩61,911 | ₩61,743 | ₩61,743 | -0.27% | 100 |
|---|
| 2026.02.12 | ₩62,166 | ₩62,166 | ₩61,738 | ₩61,738 | -0.69% | 2.4천 |
|---|
| 2026.02.11 | ₩62,295 | ₩62,295 | ₩62,295 | ₩62,295 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩62,235 | ₩62,235 | ₩62,235 | ₩62,235 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩62,323 | ₩62,323 | ₩62,323 | ₩62,323 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩62,053 | ₩62,053 | ₩62,053 | ₩62,053 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩61,617 | ₩61,617 | ₩61,263 | ₩61,263 | -0.58% | 700 |
|---|
| 2026.02.04 | ₩61,724 | ₩61,724 | ₩61,513 | ₩61,697 | -0.04% | 1.5천 |
|---|
| 2026.02.03 | ₩62,005 | ₩62,005 | ₩61,956 | ₩61,956 | -0.08% | 600 |
|---|
| 2026.02.02 | ₩62,313 | ₩62,313 | ₩62,259 | ₩62,268 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩62,206 | ₩62,206 | ₩62,032 | ₩62,046 | -0.26% | 1천 |
|---|
| 2026.01.29 | ₩62,112 | ₩62,325 | ₩62,085 | ₩62,325 | +0.34% | 800 |
|---|
| 2026.01.28 | ₩62,339 | ₩62,429 | ₩62,326 | ₩62,429 | +0.14% | 500 |
|---|
| 2026.01.27 | ₩62,460 | ₩62,460 | ₩62,460 | ₩62,460 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩61,791 | ₩62,152 | ₩61,791 | ₩62,112 | +0.52% | 2.2천 |
|---|
| 2026.01.23 | ₩61,818 | ₩61,893 | ₩61,804 | ₩61,893 | +0.12% | 400 |
|---|
| 2026.01.22 | ₩61,845 | ₩61,845 | ₩61,798 | ₩61,798 | -0.08% | 400 |
|---|
| 2026.01.21 | ₩61,193 | ₩61,711 | ₩61,193 | ₩61,566 | +0.61% | 300 |
|---|
| 2026.01.20 | ₩61,363 | ₩61,363 | ₩61,057 | ₩61,057 | -0.50% | 800 |
|---|
| 2026.01.16 | ₩61,871 | ₩61,885 | ₩61,831 | ₩61,831 | -0.06% | 2.3천 |
|---|
| 2026.01.15 | ₩62,099 | ₩62,099 | ₩61,905 | ₩61,905 | -0.31% | 500 |
|---|
| 2026.01.14 | ₩61,858 | ₩61,863 | ₩61,791 | ₩61,863 | +0.01% | 2.9천 |
|---|
| 2026.01.13 | ₩62,339 | ₩62,339 | ₩61,952 | ₩62,006 | -0.53% | 2천 |
|---|
| 2026.01.12 | ₩62,125 | ₩62,139 | ₩62,091 | ₩62,091 | -0.06% | 1천 |
|---|
| 2026.01.09 | ₩61,978 | ₩62,059 | ₩61,978 | ₩62,022 | +0.07% | 400 |
|---|
| 2026.01.08 | ₩61,671 | ₩61,766 | ₩61,657 | ₩61,766 | +0.15% | 1.2천 |
|---|
| 2026.01.07 | ₩61,881 | ₩61,881 | ₩61,881 | ₩61,881 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩61,871 | ₩61,909 | ₩61,871 | ₩61,909 | +0.06% | 2.4천 |
|---|
| 2026.01.05 | ₩61,457 | ₩61,804 | ₩61,457 | ₩61,791 | +0.54% | 2.2천 |
|---|
| 2026.01.02 | ₩61,510 | ₩61,818 | ₩61,510 | ₩61,524 | +0.02% | 2만 |
|---|
| 2025.12.31 | ₩61,484 | ₩61,484 | ₩61,459 | ₩61,459 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩63,529 | ₩63,529 | ₩63,477 | ₩63,477 | -0.08% | 500 |
|---|
| 2025.12.29 | ₩63,448 | ₩63,448 | ₩63,448 | ₩63,448 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩63,556 | ₩63,558 | ₩63,543 | ₩63,543 | -0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩63,476 | ₩63,563 | ₩63,476 | ₩63,563 | +0.14% | 700 |
|---|
| 2025.12.23 | ₩63,345 | ₩63,345 | ₩63,345 | ₩63,345 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩63,155 | ₩63,198 | ₩63,155 | ₩63,198 | +0.07% | 2.9천 |
|---|
| 2025.12.19 | ₩62,513 | ₩62,995 | ₩62,513 | ₩62,988 | +0.76% | 900 |
|---|
| 2025.12.18 | ₩62,246 | ₩62,740 | ₩62,246 | ₩62,702 | +0.73% | 700 |
|---|
| 2025.12.17 | ₩62,387 | ₩62,387 | ₩62,246 | ₩62,246 | -0.23% | 8천 |
|---|
| 2025.12.16 | ₩62,540 | ₩62,773 | ₩62,540 | ₩62,773 | +0.37% | 5.2천 |
|---|
| 2025.12.15 | ₩62,794 | ₩62,821 | ₩62,740 | ₩62,755 | -0.06% | 2.8천 |
|---|
| 2025.12.12 | ₩62,921 | ₩62,941 | ₩62,754 | ₩62,779 | -0.23% | 2.1천 |
|---|
| 2025.12.11 | ₩63,115 | ₩63,382 | ₩63,115 | ₩63,315 | +0.32% | 2.6천 |
|---|
| 2025.12.10 | ₩63,322 | ₩63,322 | ₩63,322 | ₩63,322 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩62,954 | ₩63,021 | ₩62,954 | ₩62,966 | +0.02% | 500 |
|---|
| 2025.12.08 | ₩62,928 | ₩62,954 | ₩62,928 | ₩62,954 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩63,088 | ₩63,088 | ₩63,077 | ₩63,077 | -0.02% | 200 |
|---|
| 2025.12.04 | ₩62,821 | ₩63,005 | ₩62,821 | ₩63,005 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩63,035 | ₩63,035 | ₩63,003 | ₩63,003 | -0.05% | 400 |
|---|
| 2025.12.02 | ₩62,888 | ₩62,905 | ₩62,807 | ₩62,905 | +0.03% | 600 |
|---|
| 2025.12.01 | ₩62,811 | ₩62,854 | ₩62,704 | ₩62,704 | -0.17% | 700 |
|---|
| 2025.11.28 | ₩62,874 | ₩62,944 | ₩62,861 | ₩62,944 | +0.11% | 400 |
|---|
| 2025.11.26 | ₩62,540 | ₩62,821 | ₩62,540 | ₩62,806 | +0.43% | 1.5만 |
|---|
| 2025.11.25 | ₩62,005 | ₩62,460 | ₩62,005 | ₩62,460 | +0.73% | 200 |
|---|
| 2025.11.24 | ₩61,377 | ₩62,076 | ₩61,377 | ₩62,076 | +1.14% | 1천 |
|---|
| 2025.11.21 | ₩61,537 | ₩61,537 | ₩61,397 | ₩61,397 | -0.23% | 100 |
|---|
| 2025.11.20 | ₩61,283 | ₩61,283 | ₩61,082 | ₩61,082 | -0.33% | 400 |
|---|
| 2025.11.19 | ₩61,697 | ₩61,697 | ₩61,679 | ₩61,679 | -0.03% | 600 |
|---|
| 2025.11.18 | ₩61,568 | ₩61,568 | ₩61,568 | ₩61,568 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩61,829 | ₩61,829 | ₩61,829 | ₩61,829 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩62,412 | ₩62,412 | ₩62,227 | ₩62,227 | -0.30% | 2.7천 |
|---|
| 2025.11.13 | ₩62,433 | ₩62,513 | ₩62,239 | ₩62,275 | -0.25% | 5.9천 |
|---|
| 2025.11.12 | ₩62,914 | ₩62,948 | ₩62,914 | ₩62,948 | +0.05% | 400 |
|---|
| 2025.11.11 | ₩62,954 | ₩62,954 | ₩62,954 | ₩62,954 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩62,339 | ₩62,831 | ₩62,339 | ₩62,831 | +0.79% | 2.5천 |
|---|
| 2025.11.07 | ₩62,202 | ₩62,202 | ₩62,202 | ₩62,202 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩62,299 | ₩62,299 | ₩62,152 | ₩62,157 | -0.23% | 1.3천 |
|---|
| 2025.11.05 | ₩62,313 | ₩62,488 | ₩62,313 | ₩62,488 | +0.28% | 200 |
|---|
| 2025.11.04 | ₩62,593 | ₩62,593 | ₩62,346 | ₩62,346 | -0.40% | 200 |
|---|
| 2025.11.03 | ₩62,861 | ₩62,888 | ₩62,841 | ₩62,841 | -0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,827 | ₩62,843 | ₩62,794 | ₩62,843 | +0.03% | 600 |
|---|
| 2025.10.30 | ₩62,928 | ₩62,928 | ₩62,767 | ₩62,767 | -0.25% | 700 |
|---|
| 2025.10.29 | ₩63,396 | ₩63,396 | ₩63,128 | ₩63,225 | -0.27% | 400 |
|---|
| 2025.10.28 | ₩63,168 | ₩63,294 | ₩63,168 | ₩63,294 | +0.20% | 1.3천 |
|---|
| 2025.10.27 | ₩63,035 | ₩63,102 | ₩63,035 | ₩63,102 | +0.11% | 500 |
|---|
| 2025.10.24 | ₩62,660 | ₩62,706 | ₩62,660 | ₩62,706 | +0.07% | 200 |
|---|
| 2025.10.23 | ₩62,313 | ₩62,408 | ₩62,313 | ₩62,408 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩62,219 | ₩62,219 | ₩62,059 | ₩62,166 | -0.09% | 1천 |
|---|
| 2025.10.21 | ₩62,366 | ₩62,366 | ₩62,313 | ₩62,313 | -0.09% | 800 |
|---|
| 2025.10.20 | ₩62,513 | ₩62,513 | ₩62,393 | ₩62,453 | -0.10% | 800 |
|---|
| 2025.10.17 | ₩62,005 | ₩62,085 | ₩62,005 | ₩62,085 | +0.13% | 300 |
|---|
| 2025.10.16 | ₩62,232 | ₩62,232 | ₩61,911 | ₩61,992 | -0.39% | 1.6천 |
|---|
| 2025.10.15 | ₩62,072 | ₩62,072 | ₩61,929 | ₩62,022 | -0.08% | 3.2천 |
|---|
| 2025.10.14 | ₩61,724 | ₩61,891 | ₩61,724 | ₩61,891 | +0.27% | 200 |
|---|
| 2025.10.13 | ₩61,845 | ₩61,968 | ₩61,845 | ₩61,968 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩61,818 | ₩61,898 | ₩61,383 | ₩61,383 | -0.70% | 2.3천 |
|---|