시장 데이터를 불러오는 중
전체 종목
iShares Floating Rate Bond ETF 과거 주가
iShares Floating Rate Bond ETF · FLOT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Floating Rate Bond ETF · FLOT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,318 | ₩68,344 | ₩68,318 | ₩68,344 | +0.04% | 246.6만 |
| 2026.10.08 | ₩68,291 | ₩68,304 | ₩68,277 | ₩68,304 | +0.02% | 196.5만 |
| 2026.10.07 | ₩68,264 | ₩68,304 | ₩68,264 | ₩68,277 | +0.02% | 233.7만 |
| 2026.10.06 | ₩68,264 | ₩68,291 | ₩68,237 | ₩68,291 | +0.04% | 224.6만 |
| 2026.10.05 | ₩68,251 | ₩68,277 | ₩68,224 | ₩68,224 | -0.04% | 335.7만 |
| 2026.10.02 | ₩68,224 | ₩68,251 | ₩68,210 | ₩68,251 | +0.04% | 186.5만 |
| 2026.10.01 | ₩68,224 | ₩68,251 | ₩68,210 | ₩68,210 | -0.02% | 330.9만 |
| 2026.09.30 | ₩68,452 | ₩68,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,465 |
| +0.02% |
| 262.4만 |
| 2026.09.29 | ₩68,412 | ₩68,452 | ₩68,412 | ₩68,438 | +0.04% | 204.4만 |
|---|
| 2026.09.28 | ₩68,438 | ₩68,452 | ₩68,412 | ₩68,425 | -0.02% | 285.2만 |
|---|
| 2026.09.25 | ₩68,452 | ₩68,452 | ₩68,398 | ₩68,438 | -0.02% | 291.2만 |
|---|
| 2026.09.24 | ₩68,412 | ₩68,438 | ₩68,385 | ₩68,425 | +0.02% | 255.7만 |
|---|
| 2026.09.23 | ₩68,412 | ₩68,412 | ₩68,385 | ₩68,385 | -0.04% | 294.9만 |
|---|
| 2026.09.22 | ₩68,412 | ₩68,425 | ₩68,371 | ₩68,385 | -0.04% | 260.5만 |
|---|
| 2026.09.21 | ₩68,412 | ₩68,425 | ₩68,398 | ₩68,425 | +0.02% | 214.1만 |
|---|
| 2026.09.18 | ₩68,398 | ₩68,425 | ₩68,385 | ₩68,398 | 0.00% | 191.1만 |
|---|
| 2026.09.17 | ₩68,371 | ₩68,398 | ₩68,358 | ₩68,398 | +0.04% | 266.7만 |
|---|
| 2026.09.16 | ₩68,344 | ₩68,371 | ₩68,331 | ₩68,344 | 0.00% | 177.5만 |
|---|
| 2026.09.15 | ₩68,331 | ₩68,358 | ₩68,318 | ₩68,358 | +0.04% | 361.5만 |
|---|
| 2026.09.14 | ₩68,331 | ₩68,358 | ₩68,318 | ₩68,344 | +0.02% | 287만 |
|---|
| 2026.09.11 | ₩68,318 | ₩68,331 | ₩68,304 | ₩68,318 | 0.00% | 183.4만 |
|---|
| 2026.09.10 | ₩68,318 | ₩68,318 | ₩68,291 | ₩68,304 | -0.02% | 179.6만 |
|---|
| 2026.09.09 | ₩68,291 | ₩68,318 | ₩68,277 | ₩68,277 | -0.02% | 190.7만 |
|---|
| 2026.09.08 | ₩68,304 | ₩68,318 | ₩68,277 | ₩68,291 | -0.02% | 253.3만 |
|---|
| 2026.09.04 | ₩68,291 | ₩68,304 | ₩68,264 | ₩68,264 | -0.04% | 214.3만 |
|---|
| 2026.09.03 | ₩68,264 | ₩68,277 | ₩68,210 | ₩68,224 | -0.06% | 314.5만 |
|---|
| 2026.09.02 | ₩68,251 | ₩68,264 | ₩68,224 | ₩68,251 | 0.00% | 206.5만 |
|---|
| 2026.09.01 | ₩68,251 | ₩68,264 | ₩68,210 | ₩68,210 | -0.06% | 245.2만 |
|---|
| 2026.08.31 | ₩68,492 | ₩68,505 | ₩68,465 | ₩68,465 | -0.04% | 269.5만 |
|---|
| 2026.08.28 | ₩68,479 | ₩68,505 | ₩68,452 | ₩68,479 | 0.00% | 274.1만 |
|---|
| 2026.08.27 | ₩68,452 | ₩68,465 | ₩68,438 | ₩68,452 | 0.00% | 95.8만 |
|---|
| 2026.08.26 | ₩68,438 | ₩68,452 | ₩68,425 | ₩68,438 | 0.00% | 102만 |
|---|
| 2026.08.25 | ₩68,412 | ₩68,452 | ₩68,398 | ₩68,425 | +0.02% | 139.3만 |
|---|
| 2026.08.24 | ₩68,412 | ₩68,425 | ₩68,398 | ₩68,425 | +0.02% | 162.5만 |
|---|
| 2026.08.21 | ₩68,412 | ₩68,425 | ₩68,398 | ₩68,412 | 0.00% | 220.9만 |
|---|
| 2026.08.20 | ₩68,371 | ₩68,412 | ₩68,344 | ₩68,412 | +0.06% | 201.6만 |
|---|
| 2026.08.19 | ₩68,371 | ₩68,371 | ₩68,344 | ₩68,358 | -0.02% | 119.1만 |
|---|
| 2026.08.18 | ₩68,358 | ₩68,358 | ₩68,331 | ₩68,358 | 0.00% | 127.8만 |
|---|
| 2026.08.17 | ₩68,344 | ₩68,371 | ₩68,331 | ₩68,331 | -0.02% | 99.3만 |
|---|
| 2026.08.14 | ₩68,344 | ₩68,371 | ₩68,331 | ₩68,344 | 0.00% | 99.9만 |
|---|
| 2026.08.13 | ₩68,318 | ₩68,344 | ₩68,304 | ₩68,331 | +0.02% | 125.1만 |
|---|
| 2026.08.12 | ₩68,304 | ₩68,331 | ₩68,291 | ₩68,304 | 0.00% | 230.1만 |
|---|
| 2026.08.11 | ₩68,291 | ₩68,318 | ₩68,277 | ₩68,291 | 0.00% | 206.8만 |
|---|
| 2026.08.10 | ₩68,291 | ₩68,318 | ₩68,264 | ₩68,291 | 0.00% | 307.3만 |
|---|
| 2026.08.07 | ₩68,291 | ₩68,318 | ₩68,277 | ₩68,304 | +0.02% | 153.5만 |
|---|
| 2026.08.06 | ₩68,291 | ₩68,318 | ₩68,277 | ₩68,291 | 0.00% | 219.7만 |
|---|
| 2026.08.05 | ₩68,291 | ₩68,344 | ₩68,277 | ₩68,277 | -0.02% | 331.7만 |
|---|
| 2026.08.04 | ₩68,277 | ₩68,304 | ₩68,277 | ₩68,304 | +0.04% | 201.3만 |
|---|
| 2026.08.03 | ₩68,264 | ₩68,304 | ₩68,264 | ₩68,291 | +0.04% | 224.1만 |
|---|
| 2026.07.31 | ₩68,492 | ₩68,505 | ₩68,479 | ₩68,479 | -0.02% | 229.7만 |
|---|
| 2026.07.30 | ₩68,465 | ₩68,505 | ₩68,438 | ₩68,492 | +0.04% | 249.6만 |
|---|
| 2026.07.29 | ₩68,465 | ₩68,465 | ₩68,412 | ₩68,412 | -0.08% | 143.8만 |
|---|
| 2026.07.28 | ₩68,465 | ₩68,479 | ₩68,452 | ₩68,465 | 0.00% | 126.4만 |
|---|
| 2026.07.27 | ₩68,452 | ₩68,479 | ₩68,438 | ₩68,479 | +0.04% | 199.2만 |
|---|
| 2026.07.24 | ₩68,425 | ₩68,452 | ₩68,412 | ₩68,438 | +0.02% | 122.2만 |
|---|
| 2026.07.23 | ₩68,425 | ₩68,425 | ₩68,371 | ₩68,398 | -0.04% | 171.6만 |
|---|
| 2026.07.22 | ₩68,412 | ₩68,425 | ₩68,371 | ₩68,398 | -0.02% | 184.2만 |
|---|
| 2026.07.21 | ₩68,398 | ₩68,425 | ₩68,385 | ₩68,385 | -0.02% | 162만 |
|---|
| 2026.07.20 | ₩68,385 | ₩68,412 | ₩68,371 | ₩68,385 | 0.00% | 254.1만 |
|---|
| 2026.07.17 | ₩68,385 | ₩68,398 | ₩68,358 | ₩68,371 | -0.02% | 262.3만 |
|---|
| 2026.07.16 | ₩68,358 | ₩68,371 | ₩68,331 | ₩68,371 | +0.02% | 149.1만 |
|---|
| 2026.07.15 | ₩68,371 | ₩68,371 | ₩68,331 | ₩68,358 | -0.02% | 286.9만 |
|---|
| 2026.07.14 | ₩68,398 | ₩68,412 | ₩68,331 | ₩68,358 | -0.06% | 190.6만 |
|---|
| 2026.07.13 | ₩68,385 | ₩68,398 | ₩68,371 | ₩68,371 | -0.02% | 196.4만 |
|---|
| 2026.07.10 | ₩68,371 | ₩68,385 | ₩68,358 | ₩68,371 | 0.00% | 125만 |
|---|
| 2026.07.09 | ₩68,344 | ₩68,385 | ₩68,331 | ₩68,358 | +0.02% | 186.4만 |
|---|
| 2026.07.08 | ₩68,344 | ₩68,358 | ₩68,331 | ₩68,331 | -0.02% | 109만 |
|---|
| 2026.07.07 | ₩68,344 | ₩68,358 | ₩68,318 | ₩68,331 | -0.02% | 233.1만 |
|---|
| 2026.07.06 | ₩68,304 | ₩68,358 | ₩68,304 | ₩68,344 | +0.06% | 258.3만 |
|---|
| 2026.07.02 | ₩68,291 | ₩68,318 | ₩68,277 | ₩68,291 | 0.00% | 157.1만 |
|---|
| 2026.07.01 | ₩68,237 | ₩68,291 | ₩68,237 | ₩68,277 | +0.06% | 266.8만 |
|---|
| 2026.06.30 | ₩68,479 | ₩68,492 | ₩68,438 | ₩68,465 | -0.02% | 233.4만 |
|---|
| 2026.06.29 | ₩68,465 | ₩68,492 | ₩68,465 | ₩68,465 | 0.00% | 205.4만 |
|---|
| 2026.06.26 | ₩68,438 | ₩68,479 | ₩68,425 | ₩68,465 | +0.04% | 147.5만 |
|---|
| 2026.06.25 | ₩68,412 | ₩68,438 | ₩68,398 | ₩68,425 | +0.02% | 172.6만 |
|---|
| 2026.06.24 | ₩68,412 | ₩68,425 | ₩68,385 | ₩68,425 | +0.02% | 344.5만 |
|---|
| 2026.06.23 | ₩68,425 | ₩68,465 | ₩68,385 | ₩68,398 | -0.04% | 250.8만 |
|---|
| 2026.06.22 | ₩68,412 | ₩68,438 | ₩68,412 | ₩68,412 | 0.00% | 186.1만 |
|---|
| 2026.06.18 | ₩68,385 | ₩68,412 | ₩68,344 | ₩68,398 | +0.02% | 173.2만 |
|---|
| 2026.06.17 | ₩68,385 | ₩68,385 | ₩68,344 | ₩68,344 | -0.06% | 239.6만 |
|---|
| 2026.06.16 | ₩68,385 | ₩68,425 | ₩68,358 | ₩68,358 | -0.04% | 202.4만 |
|---|
| 2026.06.15 | ₩68,371 | ₩68,412 | ₩68,371 | ₩68,385 | +0.02% | 187.5만 |
|---|
| 2026.06.12 | ₩68,371 | ₩68,398 | ₩68,344 | ₩68,385 | +0.02% | 104.2만 |
|---|
| 2026.06.11 | ₩68,331 | ₩68,371 | ₩68,331 | ₩68,371 | +0.06% | 209.9만 |
|---|
| 2026.06.10 | ₩68,318 | ₩68,344 | ₩68,318 | ₩68,331 | +0.02% | 176.4만 |
|---|
| 2026.06.09 | ₩68,304 | ₩68,344 | ₩68,291 | ₩68,331 | +0.04% | 334.7만 |
|---|
| 2026.06.08 | ₩68,331 | ₩68,331 | ₩68,291 | ₩68,304 | -0.04% | 214.5만 |
|---|
| 2026.06.05 | ₩68,277 | ₩68,318 | ₩68,264 | ₩68,304 | +0.04% | 203.7만 |
|---|
| 2026.06.04 | ₩68,304 | ₩68,318 | ₩68,264 | ₩68,264 | -0.06% | 212.1만 |
|---|
| 2026.06.03 | ₩68,277 | ₩68,318 | ₩68,277 | ₩68,318 | +0.06% | 174만 |
|---|
| 2026.06.02 | ₩68,277 | ₩68,304 | ₩68,264 | ₩68,291 | +0.02% | 131.9만 |
|---|
| 2026.06.01 | ₩68,237 | ₩68,304 | ₩68,224 | ₩68,304 | +0.10% | 235.8만 |
|---|
| 2026.05.29 | ₩68,479 | ₩68,505 | ₩68,452 | ₩68,452 | -0.04% | 173.1만 |
|---|
| 2026.05.28 | ₩68,465 | ₩68,479 | ₩68,438 | ₩68,465 | 0.00% | 115.8만 |
|---|
| 2026.05.27 | ₩68,452 | ₩68,479 | ₩68,438 | ₩68,452 | 0.00% | 168.1만 |
|---|
| 2026.05.26 | ₩68,452 | ₩68,465 | ₩68,425 | ₩68,465 | +0.02% | 149.3만 |
|---|
| 2026.05.22 | ₩68,438 | ₩68,452 | ₩68,425 | ₩68,425 | -0.02% | 97.2만 |
|---|
| 2026.05.21 | ₩68,398 | ₩68,438 | ₩68,385 | ₩68,425 | +0.04% | 167.5만 |
|---|
| 2026.05.20 | ₩68,385 | ₩68,438 | ₩68,385 | ₩68,438 | +0.08% | 267만 |
|---|
| 2026.05.19 | ₩68,371 | ₩68,398 | ₩68,344 | ₩68,371 | 0.00% | 233.5만 |
|---|
| 2026.05.18 | ₩68,344 | ₩68,371 | ₩68,331 | ₩68,371 | +0.04% | 139.8만 |
|---|
| 2026.05.15 | ₩68,344 | ₩68,371 | ₩68,318 | ₩68,331 | -0.02% | 137.1만 |
|---|
| 2026.05.14 | ₩68,318 | ₩68,344 | ₩68,304 | ₩68,318 | 0.00% | 121.2만 |
|---|
| 2026.05.13 | ₩68,291 | ₩68,318 | ₩68,291 | ₩68,304 | +0.02% | 81.8만 |
|---|
| 2026.05.12 | ₩68,291 | ₩68,304 | ₩68,264 | ₩68,291 | 0.00% | 111.1만 |
|---|
| 2026.05.11 | ₩68,277 | ₩68,304 | ₩68,264 | ₩68,277 | 0.00% | 71.8만 |
|---|
| 2026.05.08 | ₩68,264 | ₩68,291 | ₩68,264 | ₩68,264 | 0.00% | 72.5만 |
|---|
| 2026.05.07 | ₩68,264 | ₩68,264 | ₩68,210 | ₩68,224 | -0.06% | 131.1만 |
|---|
| 2026.05.06 | ₩68,277 | ₩68,291 | ₩68,237 | ₩68,237 | -0.06% | 123.1만 |
|---|
| 2026.05.05 | ₩68,237 | ₩68,264 | ₩68,224 | ₩68,224 | -0.02% | 109.5만 |
|---|
| 2026.05.04 | ₩68,210 | ₩68,251 | ₩68,210 | ₩68,210 | 0.00% | 183.7만 |
|---|
| 2026.05.01 | ₩68,210 | ₩68,237 | ₩68,184 | ₩68,210 | 0.00% | 209.6만 |
|---|
| 2026.04.30 | ₩68,358 | ₩68,452 | ₩68,358 | ₩68,452 | +0.14% | 240만 |
|---|
| 2026.04.29 | ₩68,385 | ₩68,398 | ₩68,331 | ₩68,371 | -0.02% | 152.8만 |
|---|
| 2026.04.28 | ₩68,385 | ₩68,425 | ₩68,358 | ₩68,398 | +0.02% | 125.7만 |
|---|
| 2026.04.27 | ₩68,371 | ₩68,412 | ₩68,331 | ₩68,412 | +0.06% | 125.9만 |
|---|
| 2026.04.24 | ₩68,331 | ₩68,371 | ₩68,291 | ₩68,318 | -0.02% | 124만 |
|---|
| 2026.04.23 | ₩68,318 | ₩68,344 | ₩68,291 | ₩68,318 | 0.00% | 103.2만 |
|---|
| 2026.04.22 | ₩68,277 | ₩68,304 | ₩68,251 | ₩68,304 | +0.04% | 94.8만 |
|---|
| 2026.04.21 | ₩68,264 | ₩68,291 | ₩68,237 | ₩68,237 | -0.04% | 72.8만 |
|---|
| 2026.04.20 | ₩68,237 | ₩68,264 | ₩68,210 | ₩68,237 | 0.00% | 153.4만 |
|---|
| 2026.04.17 | ₩68,224 | ₩68,264 | ₩68,197 | ₩68,197 | -0.04% | 187.2만 |
|---|
| 2026.04.16 | ₩68,224 | ₩68,237 | ₩68,197 | ₩68,224 | 0.00% | 115.4만 |
|---|
| 2026.04.15 | ₩68,210 | ₩68,251 | ₩68,197 | ₩68,210 | 0.00% | 138.9만 |
|---|
| 2026.04.14 | ₩68,237 | ₩68,264 | ₩68,224 | ₩68,251 | +0.02% | 142.8만 |
|---|
| 2026.04.13 | ₩68,210 | ₩68,251 | ₩68,197 | ₩68,251 | +0.06% | 143.4만 |
|---|
| 2026.04.10 | ₩68,237 | ₩68,237 | ₩68,210 | ₩68,224 | -0.02% | 95.5만 |
|---|
| 2026.04.09 | ₩68,170 | ₩68,237 | ₩68,170 | ₩68,184 | +0.02% | 127.9만 |
|---|
| 2026.04.08 | ₩68,197 | ₩68,224 | ₩68,157 | ₩68,197 | 0.00% | 153.9만 |
|---|
| 2026.04.07 | ₩68,130 | ₩68,170 | ₩68,090 | ₩68,170 | +0.06% | 137.9만 |
|---|
| 2026.04.06 | ₩68,063 | ₩68,117 | ₩68,063 | ₩68,117 | +0.08% | 204.6만 |
|---|
| 2026.04.02 | ₩67,982 | ₩68,076 | ₩67,956 | ₩68,076 | +0.14% | 133.7만 |
|---|
| 2026.04.01 | ₩68,130 | ₩68,130 | ₩67,956 | ₩68,023 | -0.16% | 336.3만 |
|---|
| 2026.03.31 | ₩68,210 | ₩68,344 | ₩68,184 | ₩68,331 | +0.18% | 310.9만 |
|---|
| 2026.03.30 | ₩68,130 | ₩68,184 | ₩68,076 | ₩68,170 | +0.06% | 160.9만 |
|---|
| 2026.03.27 | ₩68,224 | ₩68,237 | ₩68,076 | ₩68,076 | -0.22% | 391.3만 |
|---|
| 2026.03.26 | ₩68,291 | ₩68,304 | ₩68,237 | ₩68,237 | -0.08% | 161.3만 |
|---|
| 2026.03.25 | ₩68,344 | ₩68,371 | ₩68,277 | ₩68,291 | -0.08% | 185.3만 |
|---|
| 2026.03.24 | ₩68,331 | ₩68,385 | ₩68,331 | ₩68,344 | +0.02% | 293.2만 |
|---|
| 2026.03.23 | ₩68,237 | ₩68,371 | ₩68,224 | ₩68,371 | +0.20% | 284.3만 |
|---|
| 2026.03.20 | ₩68,264 | ₩68,277 | ₩68,197 | ₩68,224 | -0.06% | 207.2만 |
|---|
| 2026.03.19 | ₩68,237 | ₩68,251 | ₩68,157 | ₩68,237 | 0.00% | 261.1만 |
|---|
| 2026.03.18 | ₩68,237 | ₩68,237 | ₩68,170 | ₩68,224 | -0.02% | 231.9만 |
|---|
| 2026.03.17 | ₩68,184 | ₩68,237 | ₩68,184 | ₩68,210 | +0.04% | 112.8만 |
|---|
| 2026.03.16 | ₩68,130 | ₩68,184 | ₩68,103 | ₩68,184 | +0.08% | 109.9만 |
|---|
| 2026.03.13 | ₩68,157 | ₩68,184 | ₩68,103 | ₩68,117 | -0.06% | 127.8만 |
|---|
| 2026.03.12 | ₩68,210 | ₩68,237 | ₩68,143 | ₩68,157 | -0.08% | 164.4만 |
|---|
| 2026.03.11 | ₩68,237 | ₩68,251 | ₩68,210 | ₩68,224 | -0.02% | 149만 |
|---|
| 2026.03.10 | ₩68,251 | ₩68,264 | ₩68,237 | ₩68,237 | -0.02% | 163.7만 |
|---|
| 2026.03.09 | ₩68,197 | ₩68,251 | ₩68,197 | ₩68,237 | +0.06% | 139.7만 |
|---|
| 2026.03.06 | ₩68,224 | ₩68,237 | ₩68,210 | ₩68,224 | 0.00% | 143.4만 |
|---|
| 2026.03.05 | ₩68,197 | ₩68,237 | ₩68,197 | ₩68,224 | +0.04% | 161.8만 |
|---|
| 2026.03.04 | ₩68,143 | ₩68,210 | ₩68,143 | ₩68,197 | +0.08% | 189만 |
|---|
| 2026.03.03 | ₩68,157 | ₩68,184 | ₩68,076 | ₩68,143 | -0.02% | 387.9만 |
|---|
| 2026.03.02 | ₩68,157 | ₩68,210 | ₩68,143 | ₩68,197 | +0.06% | 157.1만 |
|---|
| 2026.02.27 | ₩68,425 | ₩68,425 | ₩68,371 | ₩68,398 | -0.04% | 155만 |
|---|
| 2026.02.26 | ₩68,438 | ₩68,452 | ₩68,425 | ₩68,438 | 0.00% | 88.1만 |
|---|
| 2026.02.25 | ₩68,425 | ₩68,452 | ₩68,412 | ₩68,438 | +0.02% | 155.9만 |
|---|
| 2026.02.24 | ₩68,438 | ₩68,438 | ₩68,412 | ₩68,425 | -0.02% | 92.6만 |
|---|
| 2026.02.23 | ₩68,438 | ₩68,452 | ₩68,412 | ₩68,425 | -0.02% | 110.8만 |
|---|
| 2026.02.20 | ₩68,412 | ₩68,438 | ₩68,398 | ₩68,425 | +0.02% | 115만 |
|---|
| 2026.02.19 | ₩68,371 | ₩68,398 | ₩68,371 | ₩68,398 | +0.04% | 105.4만 |
|---|
| 2026.02.18 | ₩68,385 | ₩68,385 | ₩68,371 | ₩68,385 | 0.00% | 96.6만 |
|---|
| 2026.02.17 | ₩68,331 | ₩68,371 | ₩68,331 | ₩68,358 | +0.04% | 125.8만 |
|---|
| 2026.02.13 | ₩68,331 | ₩68,344 | ₩68,331 | ₩68,331 | 0.00% | 101만 |
|---|
| 2026.02.12 | ₩68,318 | ₩68,331 | ₩68,304 | ₩68,318 | 0.00% | 107.8만 |
|---|
| 2026.02.11 | ₩68,344 | ₩68,344 | ₩68,318 | ₩68,318 | -0.04% | 131만 |
|---|
| 2026.02.10 | ₩68,304 | ₩68,331 | ₩68,304 | ₩68,331 | +0.04% | 109.9만 |
|---|
| 2026.02.09 | ₩68,318 | ₩68,318 | ₩68,304 | ₩68,318 | 0.00% | 97.9만 |
|---|
| 2026.02.06 | ₩68,291 | ₩68,318 | ₩68,277 | ₩68,304 | +0.02% | 157.7만 |
|---|
| 2026.02.05 | ₩68,251 | ₩68,277 | ₩68,251 | ₩68,277 | +0.04% | 177.8만 |
|---|
| 2026.02.04 | ₩68,277 | ₩68,277 | ₩68,251 | ₩68,251 | -0.04% | 228.9만 |
|---|
| 2026.02.03 | ₩68,291 | ₩68,291 | ₩68,251 | ₩68,264 | -0.04% | 184.4만 |
|---|
| 2026.02.02 | ₩68,237 | ₩68,277 | ₩68,224 | ₩68,264 | +0.04% | 252.3만 |
|---|
| 2026.01.30 | ₩68,438 | ₩68,452 | ₩68,425 | ₩68,452 | +0.02% | 183만 |
|---|
| 2026.01.29 | ₩68,438 | ₩68,452 | ₩68,412 | ₩68,412 | -0.04% | 159.4만 |
|---|
| 2026.01.28 | ₩68,438 | ₩68,465 | ₩68,425 | ₩68,425 | -0.02% | 551.1만 |
|---|
| 2026.01.27 | ₩68,412 | ₩68,425 | ₩68,412 | ₩68,425 | +0.02% | 111.8만 |
|---|
| 2026.01.26 | ₩68,398 | ₩68,425 | ₩68,398 | ₩68,412 | +0.02% | 171.4만 |
|---|
| 2026.01.23 | ₩68,438 | ₩68,438 | ₩68,385 | ₩68,398 | -0.06% | 297만 |
|---|
| 2026.01.22 | ₩68,398 | ₩68,425 | ₩68,385 | ₩68,412 | +0.02% | 219.2만 |
|---|
| 2026.01.21 | ₩68,358 | ₩68,398 | ₩68,344 | ₩68,385 | +0.04% | 334.3만 |
|---|
| 2026.01.20 | ₩68,318 | ₩68,344 | ₩68,318 | ₩68,331 | +0.02% | 199.8만 |
|---|
| 2026.01.16 | ₩68,344 | ₩68,358 | ₩68,344 | ₩68,344 | 0.00% | 104.9만 |
|---|
| 2026.01.15 | ₩68,318 | ₩68,331 | ₩68,318 | ₩68,318 | 0.00% | 674.3만 |
|---|
| 2026.01.14 | ₩68,304 | ₩68,331 | ₩68,304 | ₩68,318 | +0.02% | 136.6만 |
|---|
| 2026.01.13 | ₩68,291 | ₩68,304 | ₩68,291 | ₩68,304 | +0.02% | 223만 |
|---|
| 2026.01.12 | ₩68,277 | ₩68,304 | ₩68,277 | ₩68,291 | +0.02% | 179.2만 |
|---|
| 2026.01.09 | ₩68,277 | ₩68,291 | ₩68,277 | ₩68,291 | +0.02% | 148만 |
|---|
| 2026.01.08 | ₩68,237 | ₩68,264 | ₩68,237 | ₩68,264 | +0.04% | 128.1만 |
|---|
| 2026.01.07 | ₩68,224 | ₩68,251 | ₩68,224 | ₩68,237 | +0.02% | 163.4만 |
|---|
| 2026.01.06 | ₩68,237 | ₩68,237 | ₩68,224 | ₩68,237 | 0.00% | 238.3만 |
|---|
| 2026.01.05 | ₩68,224 | ₩68,237 | ₩68,210 | ₩68,237 | +0.02% | 180.4만 |
|---|
| 2026.01.02 | ₩68,210 | ₩68,224 | ₩68,197 | ₩68,210 | 0.00% | 131.9만 |
|---|
| 2025.12.31 | ₩68,170 | ₩68,210 | ₩68,170 | ₩68,210 | +0.06% | 108.8만 |
|---|
| 2025.12.30 | ₩68,157 | ₩68,197 | ₩68,157 | ₩68,170 | +0.02% | 129.1만 |
|---|
| 2025.12.29 | ₩68,157 | ₩68,184 | ₩68,143 | ₩68,143 | -0.02% | 126.3만 |
|---|
| 2025.12.26 | ₩68,170 | ₩68,184 | ₩68,143 | ₩68,170 | 0.00% | 98.9만 |
|---|
| 2025.12.24 | ₩68,143 | ₩68,157 | ₩68,130 | ₩68,157 | +0.02% | 58.4만 |
|---|
| 2025.12.23 | ₩68,103 | ₩68,143 | ₩68,103 | ₩68,117 | +0.02% | 128만 |
|---|
| 2025.12.22 | ₩68,103 | ₩68,117 | ₩68,090 | ₩68,103 | 0.00% | 139.2만 |
|---|
| 2025.12.19 | ₩68,143 | ₩68,143 | ₩68,090 | ₩68,090 | -0.08% | 183.4만 |
|---|
| 2025.12.18 | ₩68,358 | ₩68,385 | ₩68,358 | ₩68,358 | 0.00% | 161.8만 |
|---|
| 2025.12.17 | ₩68,358 | ₩68,358 | ₩68,344 | ₩68,344 | -0.02% | 84.4만 |
|---|
| 2025.12.16 | ₩68,331 | ₩68,358 | ₩68,331 | ₩68,358 | +0.04% | 75.4만 |
|---|
| 2025.12.15 | ₩68,331 | ₩68,344 | ₩68,318 | ₩68,331 | 0.00% | 105.2만 |
|---|
| 2025.12.12 | ₩68,344 | ₩68,358 | ₩68,318 | ₩68,318 | -0.04% | 126.2만 |
|---|
| 2025.12.11 | ₩68,331 | ₩68,344 | ₩68,318 | ₩68,331 | 0.00% | 113.9만 |
|---|
| 2025.12.10 | ₩68,318 | ₩68,331 | ₩68,318 | ₩68,331 | +0.02% | 112만 |
|---|
| 2025.12.09 | ₩68,291 | ₩68,318 | ₩68,291 | ₩68,318 | +0.04% | 100.6만 |
|---|
| 2025.12.08 | ₩68,291 | ₩68,304 | ₩68,277 | ₩68,291 | 0.00% | 87.9만 |
|---|
| 2025.12.05 | ₩68,264 | ₩68,291 | ₩68,264 | ₩68,277 | +0.02% | 102.2만 |
|---|
| 2025.12.04 | ₩68,264 | ₩68,277 | ₩68,251 | ₩68,264 | 0.00% | 126.6만 |
|---|
| 2025.12.03 | ₩68,224 | ₩68,264 | ₩68,224 | ₩68,264 | +0.06% | 141.8만 |
|---|
| 2025.12.02 | ₩68,224 | ₩68,237 | ₩68,210 | ₩68,210 | -0.02% | 137.2만 |
|---|
| 2025.12.01 | ₩68,224 | ₩68,237 | ₩68,224 | ₩68,224 | 0.00% | 134만 |
|---|
| 2025.11.28 | ₩68,452 | ₩68,492 | ₩68,452 | ₩68,492 | +0.06% | 96.3만 |
|---|
| 2025.11.26 | ₩68,452 | ₩68,465 | ₩68,425 | ₩68,438 | -0.02% | 136.1만 |
|---|
| 2025.11.25 | ₩68,412 | ₩68,452 | ₩68,412 | ₩68,452 | +0.06% | 153.5만 |
|---|
| 2025.11.24 | ₩68,398 | ₩68,438 | ₩68,385 | ₩68,412 | +0.02% | 174.4만 |
|---|
| 2025.11.21 | ₩68,371 | ₩68,398 | ₩68,371 | ₩68,385 | +0.02% | 117.7만 |
|---|
| 2025.11.20 | ₩68,358 | ₩68,385 | ₩68,331 | ₩68,344 | -0.02% | 162.7만 |
|---|
| 2025.11.19 | ₩68,371 | ₩68,371 | ₩68,344 | ₩68,358 | -0.02% | 106.6만 |
|---|
| 2025.11.18 | ₩68,344 | ₩68,371 | ₩68,331 | ₩68,358 | +0.02% | 132.1만 |
|---|
| 2025.11.17 | ₩68,371 | ₩68,385 | ₩68,344 | ₩68,344 | -0.04% | 122.9만 |
|---|
| 2025.11.14 | ₩68,344 | ₩68,371 | ₩68,331 | ₩68,358 | +0.02% | 147.6만 |
|---|
| 2025.11.13 | ₩68,304 | ₩68,331 | ₩68,291 | ₩68,318 | +0.02% | 148.6만 |
|---|
| 2025.11.12 | ₩68,318 | ₩68,318 | ₩68,277 | ₩68,304 | -0.02% | 125.8만 |
|---|
| 2025.11.11 | ₩68,291 | ₩68,318 | ₩68,277 | ₩68,318 | +0.04% | 117만 |
|---|
| 2025.11.10 | ₩68,264 | ₩68,291 | ₩68,251 | ₩68,291 | +0.04% | 158.7만 |
|---|
| 2025.11.07 | ₩68,237 | ₩68,251 | ₩68,237 | ₩68,237 | 0.00% | 129.4만 |
|---|
| 2025.11.06 | ₩68,237 | ₩68,237 | ₩68,224 | ₩68,237 | 0.00% | 187만 |
|---|
| 2025.11.05 | ₩68,197 | ₩68,224 | ₩68,184 | ₩68,224 | +0.04% | 135.5만 |
|---|
| 2025.11.04 | ₩68,170 | ₩68,197 | ₩68,170 | ₩68,184 | +0.02% | 151.4만 |
|---|
| 2025.11.03 | ₩68,237 | ₩68,237 | ₩68,170 | ₩68,170 | -0.10% | 265.7만 |
|---|
| 2025.10.31 | ₩68,492 | ₩68,505 | ₩68,479 | ₩68,492 | 0.00% | 143.9만 |
|---|
| 2025.10.30 | ₩68,465 | ₩68,492 | ₩68,465 | ₩68,479 | +0.02% | 156.5만 |
|---|
| 2025.10.29 | ₩68,479 | ₩68,479 | ₩68,465 | ₩68,465 | -0.02% | 78.1만 |
|---|
| 2025.10.28 | ₩68,479 | ₩68,479 | ₩68,452 | ₩68,452 | -0.04% | 118.5만 |
|---|
| 2025.10.27 | ₩68,465 | ₩68,479 | ₩68,452 | ₩68,452 | -0.02% | 152만 |
|---|
| 2025.10.24 | ₩68,452 | ₩68,465 | ₩68,452 | ₩68,452 | 0.00% | 88.6만 |
|---|
| 2025.10.23 | ₩68,425 | ₩68,438 | ₩68,412 | ₩68,438 | +0.02% | 107.5만 |
|---|
| 2025.10.22 | ₩68,438 | ₩68,438 | ₩68,398 | ₩68,398 | -0.06% | 146만 |
|---|
| 2025.10.21 | ₩68,398 | ₩68,438 | ₩68,398 | ₩68,438 | +0.06% | 108.4만 |
|---|
| 2025.10.20 | ₩68,358 | ₩68,412 | ₩68,331 | ₩68,412 | +0.08% | 236.5만 |
|---|
| 2025.10.17 | ₩68,304 | ₩68,344 | ₩68,291 | ₩68,331 | +0.04% | 146.1만 |
|---|
| 2025.10.16 | ₩68,318 | ₩68,318 | ₩68,277 | ₩68,291 | -0.04% | 168.7만 |
|---|
| 2025.10.15 | ₩68,291 | ₩68,318 | ₩68,291 | ₩68,304 | +0.02% | 217만 |
|---|
| 2025.10.14 | ₩68,251 | ₩68,318 | ₩68,237 | ₩68,304 | +0.08% | 126.2만 |
|---|
| 2025.10.13 | ₩68,264 | ₩68,291 | ₩68,197 | ₩68,277 | +0.02% | 204만 |
|---|
| 2025.10.10 | ₩68,371 | ₩68,371 | ₩68,237 | ₩68,251 | -0.18% | 215.3만 |
|---|