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 | ₩65,777 | ₩66,083 | ₩65,777 | ₩66,030 | +0.39% | 2.6천 |
| 2026.10.08 | ₩65,963 | ₩65,963 | ₩65,750 | ₩65,805 | -0.24% | 400 |
| 2026.10.07 | ₩65,963 | ₩66,134 | ₩65,963 | ₩66,134 | +0.26% | 1.8천 |
| 2026.10.06 | ₩66,324 | ₩66,324 | ₩66,256 | ₩66,256 | -0.10% | 2.2천 |
| 2026.10.05 | ₩65,563 | ₩66,019 | ₩65,563 | ₩66,019 | +0.70% | 800 |
| 2026.10.02 | ₩65,883 | ₩65,886 | ₩65,857 | ₩65,886 | +0.00% | 500 |
| 2026.10.01 | ₩65,229 | ₩65,607 | ₩65,229 | ₩65,607 | +0.58% | 400 |
| 2026.09.30 | ₩65,670 | ₩65,670 | ₩65,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,462 |
| -0.32% |
| 9.2천 |
| 2026.09.29 | ₩65,456 | ₩65,496 | ₩65,456 | ₩65,496 | +0.06% | 8.9천 |
|---|
| 2026.09.28 | ₩65,990 | ₩65,990 | ₩65,496 | ₩65,496 | -0.75% | 3.3천 |
|---|
| 2026.09.25 | ₩65,803 | ₩65,959 | ₩65,750 | ₩65,959 | +0.24% | 800 |
|---|
| 2026.09.24 | ₩65,743 | ₩65,743 | ₩65,743 | ₩65,743 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩65,710 | ₩65,710 | ₩65,710 | ₩65,710 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩66,170 | ₩66,204 | ₩66,170 | ₩66,204 | +0.05% | 300 |
|---|
| 2026.09.21 | ₩66,081 | ₩66,081 | ₩66,081 | ₩66,081 | 0.00% | 300 |
|---|
| 2026.09.18 | ₩65,016 | ₩65,284 | ₩65,016 | ₩65,284 | +0.41% | 9.3천 |
|---|
| 2026.09.17 | ₩65,069 | ₩65,129 | ₩65,043 | ₩65,129 | +0.09% | 1.7만 |
|---|
| 2026.09.16 | ₩64,469 | ₩64,469 | ₩64,469 | ₩64,469 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩64,567 | ₩64,567 | ₩64,567 | ₩64,567 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩64,629 | ₩64,802 | ₩64,616 | ₩64,773 | +0.22% | 600 |
|---|
| 2026.09.11 | ₩65,323 | ₩65,323 | ₩65,215 | ₩65,215 | -0.17% | 200 |
|---|
| 2026.09.10 | ₩64,842 | ₩64,842 | ₩64,842 | ₩64,842 | 0.00% | 200 |
|---|
| 2026.09.09 | ₩65,321 | ₩65,321 | ₩65,321 | ₩65,321 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩65,616 | ₩65,616 | ₩65,480 | ₩65,480 | -0.21% | 200 |
|---|
| 2026.09.04 | ₩65,523 | ₩65,576 | ₩65,523 | ₩65,576 | +0.08% | 900 |
|---|
| 2026.09.03 | ₩65,455 | ₩65,455 | ₩65,455 | ₩65,455 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩65,003 | ₩65,040 | ₩64,962 | ₩65,040 | +0.06% | 3.4만 |
|---|
| 2026.09.01 | ₩64,856 | ₩64,856 | ₩64,821 | ₩64,821 | -0.05% | 100 |
|---|
| 2026.08.31 | ₩65,136 | ₩65,249 | ₩65,109 | ₩65,249 | +0.17% | 800 |
|---|
| 2026.08.28 | ₩65,315 | ₩65,315 | ₩65,315 | ₩65,315 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,587 | ₩65,587 | ₩65,587 | ₩65,587 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩65,279 | ₩65,279 | ₩65,279 | ₩65,279 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩65,268 | ₩65,268 | ₩65,268 | ₩65,268 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩64,949 | ₩64,995 | ₩64,949 | ₩64,995 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩65,337 | ₩65,337 | ₩65,337 | ₩65,337 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩65,336 | ₩65,336 | ₩65,123 | ₩65,175 | -0.25% | 1.8천 |
|---|
| 2026.08.19 | ₩65,391 | ₩65,391 | ₩65,391 | ₩65,391 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩65,536 | ₩65,536 | ₩65,499 | ₩65,499 | -0.06% | 200 |
|---|
| 2026.08.17 | ₩66,129 | ₩66,129 | ₩66,129 | ₩66,129 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩66,257 | ₩66,277 | ₩66,101 | ₩66,101 | -0.24% | 200 |
|---|
| 2026.08.13 | ₩66,177 | ₩66,177 | ₩66,131 | ₩66,131 | -0.07% | 800 |
|---|
| 2026.08.12 | ₩65,843 | ₩65,843 | ₩65,777 | ₩65,779 | -0.10% | 500 |
|---|
| 2026.08.11 | ₩65,430 | ₩65,446 | ₩65,430 | ₩65,446 | +0.02% | 200 |
|---|
| 2026.08.10 | ₩65,523 | ₩65,523 | ₩65,523 | ₩65,523 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩65,616 | ₩65,694 | ₩65,603 | ₩65,694 | +0.12% | 300 |
|---|
| 2026.08.06 | ₩65,456 | ₩65,470 | ₩65,432 | ₩65,432 | -0.04% | 400 |
|---|
| 2026.08.05 | ₩65,803 | ₩65,803 | ₩65,655 | ₩65,655 | -0.23% | 100 |
|---|
| 2026.08.04 | ₩65,683 | ₩65,830 | ₩65,683 | ₩65,757 | +0.11% | 2.5천 |
|---|
| 2026.08.03 | ₩63,828 | ₩64,721 | ₩63,828 | ₩64,721 | +1.40% | 1.6천 |
|---|
| 2026.07.31 | ₩64,122 | ₩64,192 | ₩64,122 | ₩64,192 | +0.11% | 200 |
|---|
| 2026.07.30 | ₩63,068 | ₩63,886 | ₩63,068 | ₩63,886 | +1.30% | 500 |
|---|
| 2026.07.29 | ₩62,693 | ₩62,693 | ₩62,693 | ₩62,693 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩63,615 | ₩63,615 | ₩63,521 | ₩63,543 | -0.11% | 5.1천 |
|---|
| 2026.07.27 | ₩63,561 | ₩63,826 | ₩63,561 | ₩63,826 | +0.42% | 2.4천 |
|---|
| 2026.07.24 | ₩63,908 | ₩63,908 | ₩63,908 | ₩63,908 | 0.00% | 300 |
|---|
| 2026.07.23 | ₩64,108 | ₩64,239 | ₩64,108 | ₩64,239 | +0.20% | 300 |
|---|
| 2026.07.22 | ₩64,746 | ₩64,746 | ₩64,746 | ₩64,746 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩64,776 | ₩64,840 | ₩64,776 | ₩64,840 | +0.10% | 1천 |
|---|
| 2026.07.20 | ₩64,086 | ₩64,086 | ₩64,086 | ₩64,086 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩64,349 | ₩64,349 | ₩64,155 | ₩64,155 | -0.30% | 300 |
|---|
| 2026.07.16 | ₩64,602 | ₩64,602 | ₩64,453 | ₩64,453 | -0.23% | 400 |
|---|
| 2026.07.15 | ₩64,789 | ₩65,117 | ₩64,789 | ₩65,117 | +0.51% | 200 |
|---|
| 2026.07.14 | ₩65,239 | ₩65,239 | ₩65,239 | ₩65,239 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩65,089 | ₩65,089 | ₩64,792 | ₩64,792 | -0.46% | 200 |
|---|
| 2026.07.10 | ₩65,464 | ₩65,464 | ₩65,464 | ₩65,464 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩65,321 | ₩65,321 | ₩65,321 | ₩65,321 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩64,589 | ₩64,812 | ₩64,589 | ₩64,812 | +0.35% | 300 |
|---|
| 2026.07.07 | ₩64,642 | ₩64,724 | ₩64,642 | ₩64,724 | +0.13% | 500 |
|---|
| 2026.07.06 | ₩65,275 | ₩65,275 | ₩65,275 | ₩65,275 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩65,123 | ₩65,123 | ₩64,850 | ₩64,850 | -0.42% | 5.1천 |
|---|
| 2026.07.01 | ₩65,363 | ₩65,363 | ₩65,363 | ₩65,363 | 0.00% | 200 |
|---|
| 2026.06.30 | ₩66,019 | ₩66,019 | ₩66,019 | ₩66,019 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩65,029 | ₩65,475 | ₩65,029 | ₩65,475 | +0.69% | 200 |
|---|
| 2026.06.26 | ₩64,896 | ₩64,962 | ₩64,878 | ₩64,878 | -0.03% | 4.6천 |
|---|
| 2026.06.25 | ₩65,169 | ₩65,251 | ₩65,169 | ₩65,251 | +0.12% | 800 |
|---|
| 2026.06.24 | ₩64,750 | ₩64,750 | ₩64,750 | ₩64,750 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩65,089 | ₩65,089 | ₩64,893 | ₩64,893 | -0.30% | 400 |
|---|
| 2026.06.22 | ₩65,963 | ₩65,983 | ₩65,963 | ₩65,969 | +0.01% | 300 |
|---|
| 2026.06.18 | ₩65,923 | ₩65,989 | ₩65,923 | ₩65,989 | +0.10% | 100 |
|---|
| 2026.06.17 | ₩65,456 | ₩65,963 | ₩65,395 | ₩65,395 | -0.09% | 3.5만 |
|---|
| 2026.06.16 | ₩66,083 | ₩66,083 | ₩65,858 | ₩65,858 | -0.34% | 2.8만 |
|---|
| 2026.06.15 | ₩65,857 | ₩66,237 | ₩65,857 | ₩66,178 | +0.49% | 5천 |
|---|
| 2026.06.12 | ₩65,550 | ₩65,550 | ₩65,432 | ₩65,432 | -0.18% | 300 |
|---|
| 2026.06.11 | ₩65,279 | ₩65,279 | ₩65,279 | ₩65,279 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩64,200 | ₩64,200 | ₩64,200 | ₩64,200 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩64,796 | ₩64,796 | ₩64,796 | ₩64,796 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩64,962 | ₩64,962 | ₩64,941 | ₩64,941 | -0.03% | 200 |
|---|
| 2026.06.05 | ₩65,029 | ₩65,029 | ₩64,712 | ₩64,712 | -0.49% | 800 |
|---|
| 2026.06.04 | ₩66,105 | ₩66,105 | ₩66,105 | ₩66,105 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩66,153 | ₩66,153 | ₩66,153 | ₩66,153 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩66,604 | ₩66,604 | ₩66,430 | ₩66,464 | -0.21% | 1천 |
|---|
| 2026.06.01 | ₩66,300 | ₩66,300 | ₩66,300 | ₩66,300 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩66,003 | ₩66,087 | ₩66,003 | ₩66,087 | +0.13% | 800 |
|---|
| 2026.05.28 | ₩65,949 | ₩65,949 | ₩65,949 | ₩65,949 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩65,698 | ₩65,698 | ₩65,698 | ₩65,698 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩65,743 | ₩65,743 | ₩65,743 | ₩65,743 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩65,163 | ₩65,243 | ₩65,133 | ₩65,133 | -0.05% | 600 |
|---|
| 2026.05.21 | ₩64,776 | ₩65,056 | ₩64,749 | ₩65,056 | +0.43% | 600 |
|---|
| 2026.05.20 | ₩64,415 | ₩64,936 | ₩64,415 | ₩64,933 | +0.80% | 900 |
|---|
| 2026.05.19 | ₩64,293 | ₩64,293 | ₩64,293 | ₩64,293 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩64,482 | ₩64,616 | ₩64,482 | ₩64,616 | +0.21% | 700 |
|---|
| 2026.05.15 | ₩64,776 | ₩64,782 | ₩64,650 | ₩64,650 | -0.19% | 800 |
|---|
| 2026.05.14 | ₩65,309 | ₩65,416 | ₩65,296 | ₩65,301 | -0.01% | 1.1천 |
|---|
| 2026.05.13 | ₩64,896 | ₩65,069 | ₩64,896 | ₩65,033 | +0.21% | 500 |
|---|
| 2026.05.12 | ₩64,710 | ₩64,710 | ₩64,710 | ₩64,710 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩64,925 | ₩64,925 | ₩64,925 | ₩64,925 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩64,816 | ₩64,884 | ₩64,816 | ₩64,884 | +0.11% | 1.1천 |
|---|
| 2026.05.07 | ₩64,282 | ₩64,282 | ₩64,277 | ₩64,277 | -0.01% | 400 |
|---|
| 2026.05.06 | ₩64,549 | ₩64,549 | ₩64,549 | ₩64,549 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩63,641 | ₩63,777 | ₩63,641 | ₩63,777 | +0.21% | 1.3천 |
|---|
| 2026.05.04 | ₩63,320 | ₩63,320 | ₩63,320 | ₩63,320 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩63,775 | ₩63,775 | ₩63,617 | ₩63,617 | -0.25% | 800 |
|---|
| 2026.04.30 | ₩63,148 | ₩63,390 | ₩63,148 | ₩63,390 | +0.38% | 900 |
|---|
| 2026.04.29 | ₩62,854 | ₩62,915 | ₩62,814 | ₩62,915 | +0.10% | 700 |
|---|
| 2026.04.28 | ₩62,894 | ₩63,062 | ₩62,894 | ₩63,062 | +0.27% | 100 |
|---|
| 2026.04.27 | ₩63,108 | ₩63,264 | ₩63,094 | ₩63,264 | +0.25% | 2.2천 |
|---|
| 2026.04.24 | ₩63,068 | ₩63,238 | ₩63,068 | ₩63,238 | +0.27% | 7.3천 |
|---|
| 2026.04.23 | ₩62,707 | ₩62,987 | ₩62,467 | ₩62,777 | +0.11% | 2.1천 |
|---|
| 2026.04.22 | ₩63,027 | ₩63,064 | ₩63,027 | ₩63,064 | +0.06% | 700 |
|---|
| 2026.04.21 | ₩62,594 | ₩62,594 | ₩62,594 | ₩62,594 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩62,801 | ₩62,957 | ₩62,801 | ₩62,957 | +0.25% | 300 |
|---|
| 2026.04.17 | ₩63,048 | ₩63,074 | ₩63,014 | ₩63,074 | +0.04% | 2.7천 |
|---|
| 2026.04.16 | ₩62,347 | ₩62,574 | ₩62,347 | ₩62,555 | +0.33% | 800 |
|---|
| 2026.04.15 | ₩62,467 | ₩62,524 | ₩62,467 | ₩62,524 | +0.09% | 300 |
|---|
| 2026.04.14 | ₩62,219 | ₩62,219 | ₩62,219 | ₩62,219 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩61,526 | ₩61,725 | ₩61,526 | ₩61,725 | +0.32% | 400 |
|---|
| 2026.04.10 | ₩61,399 | ₩61,399 | ₩61,329 | ₩61,329 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩61,342 | ₩61,342 | ₩61,342 | ₩61,342 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩61,106 | ₩61,165 | ₩61,106 | ₩61,165 | +0.10% | 300 |
|---|
| 2026.04.07 | ₩59,891 | ₩60,212 | ₩59,891 | ₩60,212 | +0.53% | 200 |
|---|
| 2026.04.06 | ₩59,745 | ₩60,169 | ₩59,745 | ₩60,169 | +0.71% | 400 |
|---|
| 2026.04.02 | ₩60,044 | ₩60,044 | ₩60,044 | ₩60,044 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩59,918 | ₩59,992 | ₩59,918 | ₩59,992 | +0.12% | 600 |
|---|
| 2026.03.31 | ₩59,657 | ₩59,657 | ₩59,657 | ₩59,657 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩58,504 | ₩58,504 | ₩58,504 | ₩58,504 | 0.00% | 2.1천 |
|---|
| 2026.03.27 | ₩59,171 | ₩59,171 | ₩58,533 | ₩58,533 | -1.08% | 300 |
|---|
| 2026.03.26 | ₩59,371 | ₩59,371 | ₩59,088 | ₩59,088 | -0.48% | 2.2천 |
|---|
| 2026.03.25 | ₩59,998 | ₩59,998 | ₩59,878 | ₩59,909 | -0.15% | 3천 |
|---|
| 2026.03.24 | ₩59,571 | ₩59,638 | ₩59,478 | ₩59,478 | -0.16% | 9.6천 |
|---|
| 2026.03.23 | ₩59,585 | ₩59,883 | ₩59,585 | ₩59,883 | +0.50% | 300 |
|---|
| 2026.03.20 | ₩59,745 | ₩59,745 | ₩59,270 | ₩59,270 | -0.80% | 200 |
|---|
| 2026.03.19 | ₩59,958 | ₩60,166 | ₩59,958 | ₩60,166 | +0.35% | 2천 |
|---|
| 2026.03.18 | ₩60,545 | ₩60,545 | ₩60,193 | ₩60,193 | -0.58% | 3.5천 |
|---|
| 2026.03.17 | ₩61,066 | ₩61,066 | ₩60,772 | ₩60,798 | -0.44% | 1.3천 |
|---|
| 2026.03.16 | ₩60,552 | ₩60,552 | ₩60,552 | ₩60,552 | 0.00% | 200 |
|---|
| 2026.03.13 | ₩60,519 | ₩60,519 | ₩60,033 | ₩60,033 | -0.80% | 300 |
|---|
| 2026.03.12 | ₩60,612 | ₩60,612 | ₩60,364 | ₩60,364 | -0.41% | 4.5천 |
|---|
| 2026.03.11 | ₩60,906 | ₩61,046 | ₩60,892 | ₩61,046 | +0.23% | 4.9천 |
|---|
| 2026.03.10 | ₩61,106 | ₩61,106 | ₩61,106 | ₩61,106 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩60,359 | ₩61,203 | ₩60,359 | ₩61,203 | +1.40% | 400 |
|---|
| 2026.03.06 | ₩60,906 | ₩60,906 | ₩60,772 | ₩60,772 | -0.22% | 1천 |
|---|
| 2026.03.05 | ₩60,946 | ₩61,253 | ₩60,946 | ₩61,253 | +0.50% | 500 |
|---|
| 2026.03.04 | ₩61,610 | ₩61,610 | ₩61,610 | ₩61,610 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩60,999 | ₩61,222 | ₩60,999 | ₩61,222 | +0.37% | 1.2천 |
|---|
| 2026.03.02 | ₩61,820 | ₩61,820 | ₩61,820 | ₩61,820 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩61,866 | ₩61,987 | ₩61,813 | ₩61,931 | +0.10% | 2.6천 |
|---|
| 2026.02.26 | ₩62,133 | ₩62,133 | ₩61,933 | ₩62,133 | 0.00% | 1.8천 |
|---|
| 2026.02.25 | ₩62,423 | ₩62,423 | ₩62,423 | ₩62,423 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩61,973 | ₩62,028 | ₩61,973 | ₩62,028 | +0.09% | 200 |
|---|
| 2026.02.23 | ₩61,741 | ₩61,741 | ₩61,741 | ₩61,741 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩61,973 | ₩62,073 | ₩61,973 | ₩62,040 | +0.11% | 900 |
|---|
| 2026.02.19 | ₩61,666 | ₩61,768 | ₩61,666 | ₩61,768 | +0.16% | 3.5천 |
|---|
| 2026.02.18 | ₩61,905 | ₩61,905 | ₩61,905 | ₩61,905 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩61,653 | ₩61,653 | ₩61,653 | ₩61,653 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩61,786 | ₩61,786 | ₩61,618 | ₩61,618 | -0.27% | 100 |
|---|
| 2026.02.12 | ₩62,040 | ₩62,040 | ₩61,613 | ₩61,613 | -0.69% | 2.4천 |
|---|
| 2026.02.11 | ₩62,169 | ₩62,169 | ₩62,169 | ₩62,169 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩62,109 | ₩62,109 | ₩62,109 | ₩62,109 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩62,197 | ₩62,197 | ₩62,197 | ₩62,197 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩61,928 | ₩61,928 | ₩61,928 | ₩61,928 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩61,493 | ₩61,493 | ₩61,139 | ₩61,139 | -0.58% | 700 |
|---|
| 2026.02.04 | ₩61,600 | ₩61,600 | ₩61,389 | ₩61,573 | -0.04% | 1.5천 |
|---|
| 2026.02.03 | ₩61,880 | ₩61,880 | ₩61,830 | ₩61,830 | -0.08% | 600 |
|---|
| 2026.02.02 | ₩62,187 | ₩62,187 | ₩62,133 | ₩62,143 | -0.07% | 3.3천 |
|---|
| 2026.01.30 | ₩62,080 | ₩62,080 | ₩61,907 | ₩61,921 | -0.26% | 1천 |
|---|
| 2026.01.29 | ₩61,987 | ₩62,199 | ₩61,960 | ₩62,199 | +0.34% | 800 |
|---|
| 2026.01.28 | ₩62,213 | ₩62,303 | ₩62,200 | ₩62,303 | +0.14% | 500 |
|---|
| 2026.01.27 | ₩62,334 | ₩62,334 | ₩62,334 | ₩62,334 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩61,666 | ₩62,027 | ₩61,666 | ₩61,987 | +0.52% | 2.2천 |
|---|
| 2026.01.23 | ₩61,693 | ₩61,768 | ₩61,680 | ₩61,768 | +0.12% | 400 |
|---|
| 2026.01.22 | ₩61,720 | ₩61,720 | ₩61,673 | ₩61,673 | -0.08% | 400 |
|---|
| 2026.01.21 | ₩61,070 | ₩61,586 | ₩61,070 | ₩61,442 | +0.61% | 300 |
|---|
| 2026.01.20 | ₩61,239 | ₩61,239 | ₩60,934 | ₩60,934 | -0.50% | 800 |
|---|
| 2026.01.16 | ₩61,746 | ₩61,760 | ₩61,706 | ₩61,706 | -0.06% | 2.3천 |
|---|
| 2026.01.15 | ₩61,973 | ₩61,973 | ₩61,780 | ₩61,780 | -0.31% | 500 |
|---|
| 2026.01.14 | ₩61,733 | ₩61,738 | ₩61,666 | ₩61,738 | +0.01% | 2.9천 |
|---|
| 2026.01.13 | ₩62,213 | ₩62,213 | ₩61,826 | ₩61,881 | -0.53% | 2천 |
|---|
| 2026.01.12 | ₩62,000 | ₩62,013 | ₩61,965 | ₩61,965 | -0.06% | 1천 |
|---|
| 2026.01.09 | ₩61,853 | ₩61,933 | ₩61,853 | ₩61,897 | +0.07% | 400 |
|---|
| 2026.01.08 | ₩61,546 | ₩61,641 | ₩61,533 | ₩61,641 | +0.15% | 1.2천 |
|---|
| 2026.01.07 | ₩61,756 | ₩61,756 | ₩61,756 | ₩61,756 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩61,746 | ₩61,784 | ₩61,746 | ₩61,784 | +0.06% | 2.4천 |
|---|
| 2026.01.05 | ₩61,333 | ₩61,680 | ₩61,333 | ₩61,666 | +0.54% | 2.2천 |
|---|
| 2026.01.02 | ₩61,386 | ₩61,693 | ₩61,386 | ₩61,399 | +0.02% | 2만 |
|---|
| 2025.12.31 | ₩61,359 | ₩61,359 | ₩61,335 | ₩61,335 | -0.04% | 300 |
|---|
| 2025.12.30 | ₩63,401 | ₩63,401 | ₩63,349 | ₩63,349 | -0.08% | 500 |
|---|
| 2025.12.29 | ₩63,320 | ₩63,320 | ₩63,320 | ₩63,320 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩63,428 | ₩63,429 | ₩63,414 | ₩63,414 | -0.02% | 2.4천 |
|---|
| 2025.12.24 | ₩63,348 | ₩63,435 | ₩63,348 | ₩63,435 | +0.14% | 700 |
|---|
| 2025.12.23 | ₩63,217 | ₩63,217 | ₩63,217 | ₩63,217 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩63,027 | ₩63,070 | ₩63,027 | ₩63,070 | +0.07% | 2.9천 |
|---|
| 2025.12.19 | ₩62,387 | ₩62,867 | ₩62,387 | ₩62,861 | +0.76% | 900 |
|---|
| 2025.12.18 | ₩62,120 | ₩62,614 | ₩62,120 | ₩62,575 | +0.73% | 700 |
|---|
| 2025.12.17 | ₩62,261 | ₩62,261 | ₩62,120 | ₩62,120 | -0.23% | 8천 |
|---|
| 2025.12.16 | ₩62,414 | ₩62,646 | ₩62,414 | ₩62,646 | +0.37% | 5.2천 |
|---|
| 2025.12.15 | ₩62,667 | ₩62,694 | ₩62,614 | ₩62,628 | -0.06% | 2.8천 |
|---|
| 2025.12.12 | ₩62,794 | ₩62,814 | ₩62,627 | ₩62,653 | -0.23% | 2.1천 |
|---|
| 2025.12.11 | ₩62,987 | ₩63,254 | ₩62,987 | ₩63,188 | +0.32% | 2.6천 |
|---|
| 2025.12.10 | ₩63,194 | ₩63,194 | ₩63,194 | ₩63,194 | 0.00% | 200 |
|---|
| 2025.12.09 | ₩62,827 | ₩62,894 | ₩62,827 | ₩62,839 | +0.02% | 500 |
|---|
| 2025.12.08 | ₩62,801 | ₩62,827 | ₩62,801 | ₩62,827 | +0.04% | 900 |
|---|
| 2025.12.05 | ₩62,961 | ₩62,961 | ₩62,950 | ₩62,950 | -0.02% | 200 |
|---|
| 2025.12.04 | ₩62,694 | ₩62,878 | ₩62,694 | ₩62,878 | +0.29% | 500 |
|---|
| 2025.12.03 | ₩62,907 | ₩62,907 | ₩62,875 | ₩62,875 | -0.05% | 400 |
|---|
| 2025.12.02 | ₩62,761 | ₩62,778 | ₩62,681 | ₩62,778 | +0.03% | 600 |
|---|
| 2025.12.01 | ₩62,685 | ₩62,727 | ₩62,578 | ₩62,578 | -0.17% | 700 |
|---|
| 2025.11.28 | ₩62,747 | ₩62,817 | ₩62,734 | ₩62,817 | +0.11% | 400 |
|---|
| 2025.11.26 | ₩62,414 | ₩62,694 | ₩62,414 | ₩62,679 | +0.43% | 1.5만 |
|---|
| 2025.11.25 | ₩61,880 | ₩62,334 | ₩61,880 | ₩62,334 | +0.73% | 200 |
|---|
| 2025.11.24 | ₩61,253 | ₩61,951 | ₩61,253 | ₩61,951 | +1.14% | 1천 |
|---|
| 2025.11.21 | ₩61,413 | ₩61,413 | ₩61,273 | ₩61,273 | -0.23% | 100 |
|---|
| 2025.11.20 | ₩61,159 | ₩61,159 | ₩60,959 | ₩60,959 | -0.33% | 400 |
|---|
| 2025.11.19 | ₩61,573 | ₩61,573 | ₩61,554 | ₩61,554 | -0.03% | 600 |
|---|
| 2025.11.18 | ₩61,443 | ₩61,443 | ₩61,443 | ₩61,443 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩61,704 | ₩61,704 | ₩61,704 | ₩61,704 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩62,286 | ₩62,286 | ₩62,101 | ₩62,101 | -0.30% | 2.7천 |
|---|
| 2025.11.13 | ₩62,307 | ₩62,387 | ₩62,113 | ₩62,149 | -0.25% | 5.9천 |
|---|
| 2025.11.12 | ₩62,787 | ₩62,821 | ₩62,787 | ₩62,821 | +0.05% | 400 |
|---|
| 2025.11.11 | ₩62,827 | ₩62,827 | ₩62,827 | ₩62,827 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩62,213 | ₩62,705 | ₩62,213 | ₩62,705 | +0.79% | 2.5천 |
|---|
| 2025.11.07 | ₩62,076 | ₩62,076 | ₩62,076 | ₩62,076 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩62,173 | ₩62,173 | ₩62,027 | ₩62,032 | -0.23% | 1.3천 |
|---|
| 2025.11.05 | ₩62,187 | ₩62,362 | ₩62,187 | ₩62,362 | +0.28% | 200 |
|---|
| 2025.11.04 | ₩62,467 | ₩62,467 | ₩62,220 | ₩62,220 | -0.40% | 200 |
|---|
| 2025.11.03 | ₩62,734 | ₩62,761 | ₩62,714 | ₩62,714 | -0.03% | 1.4천 |
|---|
| 2025.10.31 | ₩62,701 | ₩62,717 | ₩62,667 | ₩62,717 | +0.03% | 600 |
|---|
| 2025.10.30 | ₩62,801 | ₩62,801 | ₩62,640 | ₩62,640 | -0.25% | 700 |
|---|
| 2025.10.29 | ₩63,268 | ₩63,268 | ₩63,001 | ₩63,097 | -0.27% | 400 |
|---|
| 2025.10.28 | ₩63,041 | ₩63,166 | ₩63,041 | ₩63,166 | +0.20% | 1.3천 |
|---|
| 2025.10.27 | ₩62,907 | ₩62,974 | ₩62,907 | ₩62,974 | +0.11% | 500 |
|---|
| 2025.10.24 | ₩62,534 | ₩62,579 | ₩62,534 | ₩62,579 | +0.07% | 200 |
|---|
| 2025.10.23 | ₩62,187 | ₩62,282 | ₩62,187 | ₩62,282 | +0.15% | 100 |
|---|
| 2025.10.22 | ₩62,093 | ₩62,093 | ₩61,933 | ₩62,040 | -0.09% | 1천 |
|---|
| 2025.10.21 | ₩62,240 | ₩62,240 | ₩62,187 | ₩62,187 | -0.09% | 800 |
|---|
| 2025.10.20 | ₩62,387 | ₩62,387 | ₩62,267 | ₩62,327 | -0.10% | 800 |
|---|
| 2025.10.17 | ₩61,880 | ₩61,960 | ₩61,880 | ₩61,960 | +0.13% | 300 |
|---|
| 2025.10.16 | ₩62,107 | ₩62,107 | ₩61,786 | ₩61,866 | -0.39% | 1.6천 |
|---|
| 2025.10.15 | ₩61,947 | ₩61,947 | ₩61,804 | ₩61,897 | -0.08% | 3.2천 |
|---|
| 2025.10.14 | ₩61,600 | ₩61,766 | ₩61,600 | ₩61,766 | +0.27% | 200 |
|---|
| 2025.10.13 | ₩61,720 | ₩61,842 | ₩61,720 | ₩61,842 | +0.20% | 300 |
|---|
| 2025.10.10 | ₩61,693 | ₩61,773 | ₩61,259 | ₩61,259 | -0.70% | 2.3천 |
|---|