시장 데이터를 불러오는 중
전체 종목
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF 과거 주가
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF · RBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m Ultrashort Treasury Inflation-Protected Security (TIPS) ETF · RBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,906 | ₩66,919 | ₩66,906 | ₩66,906 | 0.00% | 1.1만 |
| 2026.10.08 | ₩66,879 | ₩66,959 | ₩66,879 | ₩66,913 | +0.05% | 4.3만 |
| 2026.10.07 | ₩66,868 | ₩66,879 | ₩66,799 | ₩66,852 | -0.02% | 3.2만 |
| 2026.10.06 | ₩66,812 | ₩66,852 | ₩66,799 | ₩66,832 | +0.03% | 1.6만 |
| 2026.10.05 | ₩66,826 | ₩66,839 | ₩66,799 | ₩66,806 | -0.03% | 9.3천 |
| 2026.10.02 | ₩66,812 | ₩66,826 | ₩66,786 | ₩66,824 | +0.02% | 1만 |
| 2026.10.01 | ₩66,732 | ₩66,866 | ₩66,732 | ₩66,848 | +0.17% | 2만 |
| 2026.09.30 | ₩66,719 | ₩66,786 | ₩66,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,779 |
| +0.09% |
| 2.6만 |
| 2026.09.29 | ₩66,612 | ₩67,066 | ₩66,612 | ₩66,751 | +0.21% | 18.8만 |
|---|
| 2026.09.28 | ₩66,652 | ₩66,692 | ₩66,640 | ₩66,672 | +0.03% | 8.5만 |
|---|
| 2026.09.25 | ₩66,638 | ₩66,659 | ₩66,612 | ₩66,652 | +0.02% | 6.6만 |
|---|
| 2026.09.24 | ₩66,625 | ₩66,665 | ₩66,612 | ₩66,625 | 0.00% | 11.2만 |
|---|
| 2026.09.23 | ₩66,598 | ₩66,652 | ₩66,592 | ₩66,633 | +0.05% | 3.8만 |
|---|
| 2026.09.22 | ₩66,572 | ₩66,612 | ₩66,545 | ₩66,592 | +0.03% | 2.3만 |
|---|
| 2026.09.21 | ₩66,598 | ₩66,625 | ₩66,572 | ₩66,592 | -0.01% | 2.1만 |
|---|
| 2026.09.18 | ₩66,612 | ₩66,638 | ₩66,598 | ₩66,632 | +0.03% | 1.3만 |
|---|
| 2026.09.17 | ₩66,598 | ₩66,652 | ₩66,558 | ₩66,612 | +0.02% | 11만 |
|---|
| 2026.09.16 | ₩66,665 | ₩66,679 | ₩66,612 | ₩66,638 | -0.04% | 1.4만 |
|---|
| 2026.09.15 | ₩67,013 | ₩67,026 | ₩66,986 | ₩66,999 | -0.02% | 1.8만 |
|---|
| 2026.09.14 | ₩66,999 | ₩67,026 | ₩66,959 | ₩66,959 | -0.06% | 3.1만 |
|---|
| 2026.09.11 | ₩66,973 | ₩66,986 | ₩66,946 | ₩66,973 | 0.00% | 3.3만 |
|---|
| 2026.09.10 | ₩66,986 | ₩67,026 | ₩66,973 | ₩66,986 | 0.00% | 2.1만 |
|---|
| 2026.09.09 | ₩66,946 | ₩66,999 | ₩66,946 | ₩66,959 | +0.02% | 2.5만 |
|---|
| 2026.09.08 | ₩66,919 | ₩66,993 | ₩66,906 | ₩66,919 | 0.00% | 4만 |
|---|
| 2026.09.04 | ₩66,933 | ₩66,933 | ₩66,892 | ₩66,926 | -0.01% | 2.8만 |
|---|
| 2026.09.03 | ₩66,871 | ₩66,906 | ₩66,866 | ₩66,879 | +0.01% | 1.9만 |
|---|
| 2026.09.02 | ₩66,839 | ₩66,879 | ₩66,839 | ₩66,852 | +0.02% | 3.7만 |
|---|
| 2026.09.01 | ₩66,824 | ₩66,839 | ₩66,814 | ₩66,839 | +0.02% | 2.2만 |
|---|
| 2026.08.31 | ₩66,799 | ₩66,826 | ₩66,786 | ₩66,799 | 0.00% | 1.8만 |
|---|
| 2026.08.28 | ₩66,786 | ₩66,786 | ₩66,745 | ₩66,752 | -0.05% | 2.3만 |
|---|
| 2026.08.27 | ₩66,759 | ₩66,799 | ₩66,745 | ₩66,752 | -0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩66,772 | ₩66,799 | ₩66,745 | ₩66,786 | +0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩66,745 | ₩66,779 | ₩66,732 | ₩66,779 | +0.05% | 2.7만 |
|---|
| 2026.08.24 | ₩66,732 | ₩66,769 | ₩66,732 | ₩66,739 | +0.01% | 1.7만 |
|---|
| 2026.08.21 | ₩66,765 | ₩66,786 | ₩66,759 | ₩66,765 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩66,705 | ₩66,839 | ₩66,705 | ₩66,732 | +0.04% | 3만 |
|---|
| 2026.08.19 | ₩66,692 | ₩66,752 | ₩66,679 | ₩66,752 | +0.09% | 3.1만 |
|---|
| 2026.08.18 | ₩66,704 | ₩66,719 | ₩66,679 | ₩66,705 | +0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩66,852 | ₩66,852 | ₩66,799 | ₩66,832 | -0.03% | 2.9만 |
|---|
| 2026.08.14 | ₩66,839 | ₩66,839 | ₩66,799 | ₩66,832 | -0.01% | 1.4만 |
|---|
| 2026.08.13 | ₩66,786 | ₩66,798 | ₩66,786 | ₩66,792 | +0.01% | 7.8천 |
|---|
| 2026.08.12 | ₩66,799 | ₩66,819 | ₩66,745 | ₩66,759 | -0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩66,839 | ₩66,839 | ₩66,732 | ₩66,779 | -0.09% | 7.5만 |
|---|
| 2026.08.10 | ₩66,839 | ₩66,839 | ₩66,826 | ₩66,832 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩66,786 | ₩66,799 | ₩66,772 | ₩66,772 | -0.02% | 6.9만 |
|---|
| 2026.08.06 | ₩66,692 | ₩66,739 | ₩66,679 | ₩66,739 | +0.07% | 2.3만 |
|---|
| 2026.08.05 | ₩66,745 | ₩66,757 | ₩66,719 | ₩66,725 | -0.03% | 2.2만 |
|---|
| 2026.08.04 | ₩66,759 | ₩66,769 | ₩66,719 | ₩66,745 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩66,719 | ₩66,786 | ₩66,719 | ₩66,772 | +0.08% | 1.7만 |
|---|
| 2026.07.31 | ₩66,799 | ₩66,799 | ₩66,773 | ₩66,786 | -0.02% | 6.7만 |
|---|
| 2026.07.30 | ₩66,812 | ₩66,812 | ₩66,788 | ₩66,799 | -0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩66,772 | ₩66,852 | ₩66,759 | ₩66,839 | +0.10% | 2.2만 |
|---|
| 2026.07.28 | ₩66,759 | ₩66,772 | ₩66,732 | ₩66,745 | -0.02% | 1만 |
|---|
| 2026.07.27 | ₩66,772 | ₩66,786 | ₩66,719 | ₩66,765 | -0.01% | 2.9만 |
|---|
| 2026.07.24 | ₩66,812 | ₩66,826 | ₩66,799 | ₩66,812 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩66,799 | ₩66,839 | ₩66,759 | ₩66,779 | -0.03% | 1.5만 |
|---|
| 2026.07.22 | ₩66,799 | ₩66,799 | ₩66,775 | ₩66,779 | -0.03% | 9.6천 |
|---|
| 2026.07.21 | ₩66,665 | ₩66,799 | ₩66,665 | ₩66,792 | +0.19% | 2.2만 |
|---|
| 2026.07.20 | ₩66,784 | ₩66,799 | ₩66,772 | ₩66,786 | +0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩66,745 | ₩66,786 | ₩66,745 | ₩66,786 | +0.06% | 4.6만 |
|---|
| 2026.07.16 | ₩66,705 | ₩66,712 | ₩66,692 | ₩66,712 | +0.01% | 7.1천 |
|---|
| 2026.07.15 | ₩66,799 | ₩66,823 | ₩66,786 | ₩66,812 | +0.02% | 3.9만 |
|---|
| 2026.07.14 | ₩66,786 | ₩66,839 | ₩66,759 | ₩66,799 | +0.02% | 2.7만 |
|---|
| 2026.07.13 | ₩66,879 | ₩66,906 | ₩66,866 | ₩66,886 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩66,879 | ₩66,919 | ₩66,839 | ₩66,892 | +0.02% | 30.6만 |
|---|
| 2026.07.09 | ₩66,906 | ₩66,919 | ₩66,866 | ₩66,872 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩66,892 | ₩66,906 | ₩66,826 | ₩66,886 | -0.01% | 5.6만 |
|---|
| 2026.07.07 | ₩66,786 | ₩66,826 | ₩66,786 | ₩66,826 | +0.06% | 9.6천 |
|---|
| 2026.07.06 | ₩66,772 | ₩66,772 | ₩66,719 | ₩66,739 | -0.05% | 2.4만 |
|---|
| 2026.07.02 | ₩66,759 | ₩66,759 | ₩66,532 | ₩66,745 | -0.02% | 1.1만 |
|---|
| 2026.07.01 | ₩66,732 | ₩66,732 | ₩66,692 | ₩66,705 | -0.04% | 2만 |
|---|
| 2026.06.30 | ₩66,719 | ₩66,719 | ₩66,679 | ₩66,692 | -0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩66,679 | ₩66,692 | ₩66,679 | ₩66,679 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩66,692 | ₩66,705 | ₩66,638 | ₩66,659 | -0.05% | 7.1만 |
|---|
| 2026.06.25 | ₩66,638 | ₩66,719 | ₩66,632 | ₩66,665 | +0.04% | 5.2만 |
|---|
| 2026.06.24 | ₩66,638 | ₩66,638 | ₩66,605 | ₩66,632 | -0.01% | 1.3만 |
|---|
| 2026.06.23 | ₩66,652 | ₩66,679 | ₩66,638 | ₩66,672 | +0.03% | 5.4만 |
|---|
| 2026.06.22 | ₩66,719 | ₩66,719 | ₩66,652 | ₩66,665 | -0.08% | 3만 |
|---|
| 2026.06.18 | ₩66,665 | ₩66,719 | ₩66,665 | ₩66,701 | +0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩66,745 | ₩66,759 | ₩66,652 | ₩66,659 | -0.13% | 2.9만 |
|---|
| 2026.06.16 | ₩66,799 | ₩66,799 | ₩66,732 | ₩66,752 | -0.07% | 1.3만 |
|---|
| 2026.06.15 | ₩66,879 | ₩66,906 | ₩66,826 | ₩66,879 | 0.00% | 2.9만 |
|---|
| 2026.06.12 | ₩66,946 | ₩66,946 | ₩66,879 | ₩66,906 | -0.06% | 5.2만 |
|---|
| 2026.06.11 | ₩66,979 | ₩66,986 | ₩66,919 | ₩66,934 | -0.07% | 5.4만 |
|---|
| 2026.06.10 | ₩67,026 | ₩67,066 | ₩66,986 | ₩67,033 | +0.01% | 12.2만 |
|---|
| 2026.06.09 | ₩66,973 | ₩67,120 | ₩66,959 | ₩67,076 | +0.15% | 37.8만 |
|---|
| 2026.06.08 | ₩66,973 | ₩66,973 | ₩66,959 | ₩66,973 | 0.00% | 1.7만 |
|---|
| 2026.06.05 | ₩66,946 | ₩66,959 | ₩66,933 | ₩66,939 | -0.01% | 7.9천 |
|---|
| 2026.06.04 | ₩66,973 | ₩66,986 | ₩66,946 | ₩66,966 | -0.01% | 3.7만 |
|---|
| 2026.06.03 | ₩66,973 | ₩66,986 | ₩66,959 | ₩66,986 | +0.02% | 1.8만 |
|---|
| 2026.06.02 | ₩66,919 | ₩66,959 | ₩66,892 | ₩66,946 | +0.04% | 7.2만 |
|---|
| 2026.06.01 | ₩66,906 | ₩66,946 | ₩66,906 | ₩66,933 | +0.04% | 5.1만 |
|---|
| 2026.05.29 | ₩66,866 | ₩66,866 | ₩66,826 | ₩66,839 | -0.04% | 3.3만 |
|---|
| 2026.05.28 | ₩66,852 | ₩66,866 | ₩66,826 | ₩66,863 | +0.02% | 4.2만 |
|---|
| 2026.05.27 | ₩66,786 | ₩66,826 | ₩66,786 | ₩66,819 | +0.05% | 4.2만 |
|---|
| 2026.05.26 | ₩66,826 | ₩66,852 | ₩66,826 | ₩66,839 | +0.02% | 2.7만 |
|---|
| 2026.05.22 | ₩66,852 | ₩66,879 | ₩66,839 | ₩66,866 | +0.02% | 3.2만 |
|---|
| 2026.05.21 | ₩66,866 | ₩66,879 | ₩66,839 | ₩66,852 | -0.02% | 2.6만 |
|---|
| 2026.05.20 | ₩66,879 | ₩66,913 | ₩66,866 | ₩66,872 | -0.01% | 3.1만 |
|---|
| 2026.05.19 | ₩66,892 | ₩66,906 | ₩66,879 | ₩66,899 | +0.01% | 15.4만 |
|---|
| 2026.05.18 | ₩66,892 | ₩66,953 | ₩66,892 | ₩66,926 | +0.05% | 9.9만 |
|---|
| 2026.05.15 | ₩67,267 | ₩67,307 | ₩67,267 | ₩67,300 | +0.05% | 3.6만 |
|---|
| 2026.05.14 | ₩67,253 | ₩67,267 | ₩67,247 | ₩67,260 | +0.01% | 3.6만 |
|---|
| 2026.05.13 | ₩67,294 | ₩67,294 | ₩67,253 | ₩67,273 | -0.03% | 5.1만 |
|---|
| 2026.05.12 | ₩67,240 | ₩67,253 | ₩67,207 | ₩67,247 | +0.01% | 3만 |
|---|
| 2026.05.11 | ₩67,106 | ₩67,173 | ₩67,106 | ₩67,167 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩67,080 | ₩67,106 | ₩67,053 | ₩67,100 | +0.03% | 6.1만 |
|---|
| 2026.05.07 | ₩67,080 | ₩67,080 | ₩67,053 | ₩67,073 | -0.01% | 4.5만 |
|---|
| 2026.05.06 | ₩67,053 | ₩67,066 | ₩67,026 | ₩67,053 | 0.00% | 7.7만 |
|---|
| 2026.05.05 | ₩67,133 | ₩67,160 | ₩67,120 | ₩67,146 | +0.02% | 6.8만 |
|---|
| 2026.05.04 | ₩67,066 | ₩67,146 | ₩67,066 | ₩67,140 | +0.11% | 2.6만 |
|---|
| 2026.05.01 | ₩67,053 | ₩67,093 | ₩67,040 | ₩67,084 | +0.05% | 5.5만 |
|---|
| 2026.04.30 | ₩67,053 | ₩67,053 | ₩67,033 | ₩67,033 | -0.03% | 9.8천 |
|---|
| 2026.04.29 | ₩67,040 | ₩67,066 | ₩67,026 | ₩67,040 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩66,973 | ₩66,999 | ₩66,973 | ₩66,986 | +0.02% | 7.3천 |
|---|
| 2026.04.27 | ₩66,919 | ₩66,973 | ₩66,919 | ₩66,959 | +0.06% | 7천 |
|---|
| 2026.04.24 | ₩66,892 | ₩66,959 | ₩66,892 | ₩66,959 | +0.10% | 8.1천 |
|---|
| 2026.04.23 | ₩66,799 | ₩66,866 | ₩66,799 | ₩66,866 | +0.10% | 6.8천 |
|---|
| 2026.04.22 | ₩66,786 | ₩66,839 | ₩66,786 | ₩66,826 | +0.06% | 1.3만 |
|---|
| 2026.04.21 | ₩66,759 | ₩66,786 | ₩66,759 | ₩66,786 | +0.04% | 2.4만 |
|---|
| 2026.04.20 | ₩66,719 | ₩66,772 | ₩66,719 | ₩66,752 | +0.05% | 1.3만 |
|---|
| 2026.04.17 | ₩66,732 | ₩66,745 | ₩66,705 | ₩66,732 | 0.00% | 4만 |
|---|
| 2026.04.16 | ₩66,772 | ₩66,826 | ₩66,759 | ₩66,792 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩66,999 | ₩67,066 | ₩66,999 | ₩67,019 | +0.03% | 2.6만 |
|---|
| 2026.04.14 | ₩66,986 | ₩67,013 | ₩66,973 | ₩66,986 | 0.00% | 7.2천 |
|---|
| 2026.04.13 | ₩66,999 | ₩67,013 | ₩66,973 | ₩66,999 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩66,933 | ₩66,946 | ₩66,931 | ₩66,933 | 0.00% | 8.1천 |
|---|
| 2026.04.09 | ₩66,919 | ₩66,946 | ₩66,826 | ₩66,919 | 0.00% | 2.3만 |
|---|
| 2026.04.08 | ₩66,933 | ₩66,933 | ₩66,866 | ₩66,913 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩66,973 | ₩67,033 | ₩66,973 | ₩67,027 | +0.08% | 1.3만 |
|---|
| 2026.04.06 | ₩66,959 | ₩66,973 | ₩66,933 | ₩66,953 | -0.01% | 2.3만 |
|---|
| 2026.04.02 | ₩66,946 | ₩67,126 | ₩66,919 | ₩66,919 | -0.04% | 2.8만 |
|---|
| 2026.04.01 | ₩66,919 | ₩66,919 | ₩66,839 | ₩66,839 | -0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩66,933 | ₩66,959 | ₩66,933 | ₩66,946 | +0.02% | 8.9천 |
|---|
| 2026.03.30 | ₩66,892 | ₩67,106 | ₩66,866 | ₩66,999 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩66,839 | ₩66,879 | ₩66,826 | ₩66,852 | +0.02% | 3.1만 |
|---|
| 2026.03.26 | ₩66,759 | ₩66,786 | ₩66,752 | ₩66,759 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩66,679 | ₩66,732 | ₩66,667 | ₩66,712 | +0.05% | 1.8만 |
|---|
| 2026.03.24 | ₩66,772 | ₩66,772 | ₩66,745 | ₩66,759 | -0.02% | 1.7만 |
|---|
| 2026.03.23 | ₩66,759 | ₩66,759 | ₩66,692 | ₩66,699 | -0.09% | 2.1만 |
|---|
| 2026.03.20 | ₩66,786 | ₩66,892 | ₩66,786 | ₩66,866 | +0.12% | 2.9만 |
|---|
| 2026.03.19 | ₩66,826 | ₩66,989 | ₩66,786 | ₩66,819 | -0.01% | 1.2만 |
|---|
| 2026.03.18 | ₩66,786 | ₩66,824 | ₩66,772 | ₩66,772 | -0.02% | 4.7천 |
|---|
| 2026.03.17 | ₩66,679 | ₩66,719 | ₩66,677 | ₩66,719 | +0.06% | 700 |
|---|
| 2026.03.16 | ₩66,892 | ₩66,892 | ₩66,866 | ₩66,879 | -0.02% | 4.2만 |
|---|
| 2026.03.13 | ₩66,852 | ₩66,879 | ₩66,839 | ₩66,879 | +0.04% | 9.8천 |
|---|
| 2026.03.12 | ₩66,812 | ₩66,866 | ₩66,786 | ₩66,812 | 0.00% | 1.4만 |
|---|
| 2026.03.11 | ₩66,705 | ₩66,765 | ₩66,705 | ₩66,765 | +0.09% | 9.4천 |
|---|
| 2026.03.10 | ₩66,705 | ₩66,705 | ₩66,665 | ₩66,672 | -0.05% | 6.2천 |
|---|
| 2026.03.09 | ₩66,786 | ₩67,053 | ₩66,732 | ₩66,852 | +0.10% | 93.2만 |
|---|
| 2026.03.06 | ₩66,732 | ₩66,745 | ₩66,719 | ₩66,719 | -0.02% | 1.5천 |
|---|
| 2026.03.05 | ₩66,598 | ₩66,638 | ₩66,572 | ₩66,625 | +0.04% | 7.5천 |
|---|
| 2026.03.04 | ₩66,558 | ₩66,572 | ₩66,545 | ₩66,572 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩66,625 | ₩66,645 | ₩66,585 | ₩66,585 | -0.06% | 1.4만 |
|---|
| 2026.03.02 | ₩66,558 | ₩66,572 | ₩66,491 | ₩66,532 | -0.04% | 3.6천 |
|---|
| 2026.02.27 | ₩66,518 | ₩66,529 | ₩66,465 | ₩66,505 | -0.02% | 3.5천 |
|---|
| 2026.02.26 | ₩66,463 | ₩66,478 | ₩66,463 | ₩66,478 | +0.02% | 2.5천 |
|---|
| 2026.02.25 | ₩66,425 | ₩66,491 | ₩66,384 | ₩66,445 | +0.03% | 7.5천 |
|---|
| 2026.02.24 | ₩66,421 | ₩66,425 | ₩66,421 | ₩66,425 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩66,425 | ₩66,425 | ₩66,366 | ₩66,398 | -0.04% | 1.7만 |
|---|
| 2026.02.20 | ₩66,425 | ₩66,425 | ₩66,387 | ₩66,398 | -0.04% | 2.1만 |
|---|
| 2026.02.19 | ₩66,384 | ₩66,401 | ₩66,331 | ₩66,398 | +0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩66,358 | ₩66,376 | ₩66,344 | ₩66,371 | +0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩66,344 | ₩66,344 | ₩66,318 | ₩66,331 | -0.02% | 3.7천 |
|---|
| 2026.02.13 | ₩66,533 | ₩66,545 | ₩66,518 | ₩66,525 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩66,558 | ₩66,558 | ₩66,545 | ₩66,558 | 0.00% | 3만 |
|---|
| 2026.02.11 | ₩66,545 | ₩66,570 | ₩66,545 | ₩66,558 | +0.02% | 9.7천 |
|---|
| 2026.02.10 | ₩66,538 | ₩66,558 | ₩66,532 | ₩66,558 | +0.03% | 8.7천 |
|---|
| 2026.02.09 | ₩66,532 | ₩66,545 | ₩66,532 | ₩66,545 | +0.02% | 2천 |
|---|
| 2026.02.06 | ₩66,491 | ₩66,532 | ₩66,491 | ₩66,525 | +0.05% | 1.3만 |
|---|
| 2026.02.05 | ₩66,518 | ₩66,518 | ₩66,491 | ₩66,498 | -0.03% | 1.4천 |
|---|
| 2026.02.04 | ₩66,491 | ₩66,506 | ₩66,491 | ₩66,505 | +0.02% | 9.7천 |
|---|
| 2026.02.03 | ₩66,491 | ₩66,518 | ₩66,491 | ₩66,505 | +0.02% | 7.5천 |
|---|
| 2026.02.02 | ₩66,518 | ₩66,518 | ₩66,451 | ₩66,478 | -0.06% | 3.1만 |
|---|
| 2026.01.30 | ₩66,522 | ₩66,532 | ₩66,498 | ₩66,518 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩66,491 | ₩66,494 | ₩66,478 | ₩66,494 | +0.00% | 600 |
|---|
| 2026.01.28 | ₩66,425 | ₩66,438 | ₩66,418 | ₩66,435 | +0.02% | 3.4천 |
|---|
| 2026.01.27 | ₩66,384 | ₩66,425 | ₩66,384 | ₩66,411 | +0.04% | 1.3천 |
|---|
| 2026.01.26 | ₩66,425 | ₩66,425 | ₩66,371 | ₩66,384 | -0.06% | 1만 |
|---|
| 2026.01.23 | ₩66,398 | ₩66,411 | ₩66,386 | ₩66,405 | +0.01% | 6.1천 |
|---|
| 2026.01.22 | ₩66,398 | ₩66,398 | ₩66,358 | ₩66,371 | -0.04% | 6.8천 |
|---|
| 2026.01.21 | ₩66,384 | ₩66,386 | ₩66,358 | ₩66,364 | -0.03% | 5천 |
|---|
| 2026.01.20 | ₩66,384 | ₩66,398 | ₩66,378 | ₩66,378 | -0.01% | 3.3만 |
|---|
| 2026.01.16 | ₩66,398 | ₩66,398 | ₩66,384 | ₩66,384 | -0.02% | 8.5천 |
|---|
| 2026.01.15 | ₩66,505 | ₩66,505 | ₩66,478 | ₩66,487 | -0.03% | 2.3만 |
|---|
| 2026.01.14 | ₩66,518 | ₩66,532 | ₩66,471 | ₩66,511 | -0.01% | 3.6천 |
|---|
| 2026.01.13 | ₩66,505 | ₩66,518 | ₩66,505 | ₩66,505 | 0.00% | 600 |
|---|
| 2026.01.12 | ₩66,518 | ₩66,518 | ₩66,491 | ₩66,518 | 0.00% | 4.5만 |
|---|
| 2026.01.09 | ₩66,518 | ₩66,532 | ₩66,304 | ₩66,505 | -0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩66,505 | ₩66,505 | ₩66,425 | ₩66,498 | -0.01% | 6.3천 |
|---|
| 2026.01.07 | ₩66,478 | ₩66,485 | ₩66,451 | ₩66,485 | +0.01% | 2만 |
|---|
| 2026.01.06 | ₩66,451 | ₩66,454 | ₩66,438 | ₩66,451 | 0.00% | 6.6천 |
|---|
| 2026.01.05 | ₩66,411 | ₩66,438 | ₩66,371 | ₩66,438 | +0.04% | 1.4만 |
|---|
| 2026.01.02 | ₩66,398 | ₩66,465 | ₩66,398 | ₩66,437 | +0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩66,384 | ₩66,398 | ₩66,384 | ₩66,391 | +0.01% | 5.7천 |
|---|
| 2025.12.30 | ₩66,384 | ₩66,411 | ₩66,384 | ₩66,405 | +0.03% | 1.5만 |
|---|
| 2025.12.29 | ₩66,384 | ₩66,405 | ₩66,384 | ₩66,391 | +0.01% | 1.1만 |
|---|
| 2025.12.26 | ₩66,403 | ₩66,411 | ₩66,371 | ₩66,384 | -0.03% | 5.9천 |
|---|
| 2025.12.24 | ₩66,382 | ₩66,384 | ₩66,358 | ₩66,371 | -0.02% | 2만 |
|---|
| 2025.12.23 | ₩66,354 | ₩66,371 | ₩66,354 | ₩66,358 | +0.01% | 2.8천 |
|---|
| 2025.12.22 | ₩66,358 | ₩66,384 | ₩66,358 | ₩66,364 | +0.01% | 1만 |
|---|
| 2025.12.19 | ₩66,358 | ₩66,371 | ₩66,344 | ₩66,354 | -0.01% | 5.2천 |
|---|
| 2025.12.18 | ₩66,291 | ₩66,318 | ₩66,278 | ₩66,318 | +0.04% | 7.1천 |
|---|
| 2025.12.17 | ₩66,344 | ₩66,371 | ₩66,331 | ₩66,344 | 0.00% | 1.7만 |
|---|
| 2025.12.16 | ₩66,371 | ₩66,371 | ₩66,307 | ₩66,318 | -0.08% | 9.2천 |
|---|
| 2025.12.15 | ₩66,725 | ₩66,729 | ₩66,705 | ₩66,705 | -0.03% | 9.6천 |
|---|
| 2025.12.12 | ₩66,719 | ₩66,732 | ₩66,712 | ₩66,712 | -0.01% | 3.4만 |
|---|
| 2025.12.11 | ₩66,719 | ₩66,719 | ₩66,705 | ₩66,705 | -0.02% | 1.1만 |
|---|
| 2025.12.10 | ₩66,679 | ₩66,692 | ₩66,679 | ₩66,692 | +0.02% | 8.4천 |
|---|
| 2025.12.09 | ₩66,692 | ₩66,705 | ₩66,679 | ₩66,685 | -0.01% | 6천 |
|---|
| 2025.12.08 | ₩66,713 | ₩66,719 | ₩66,692 | ₩66,705 | -0.01% | 5.8천 |
|---|
| 2025.12.05 | ₩66,719 | ₩66,720 | ₩66,705 | ₩66,719 | 0.00% | 6.2천 |
|---|
| 2025.12.04 | ₩66,679 | ₩66,705 | ₩66,679 | ₩66,692 | +0.02% | 4.9천 |
|---|
| 2025.12.03 | ₩66,679 | ₩66,684 | ₩66,665 | ₩66,679 | 0.00% | 4천 |
|---|
| 2025.12.02 | ₩66,692 | ₩66,705 | ₩66,625 | ₩66,679 | -0.02% | 2.8천 |
|---|
| 2025.12.01 | ₩66,679 | ₩66,692 | ₩66,653 | ₩66,679 | 0.00% | 5.5천 |
|---|
| 2025.11.28 | ₩66,625 | ₩66,652 | ₩66,625 | ₩66,652 | +0.04% | 1천 |
|---|
| 2025.11.26 | ₩66,598 | ₩66,612 | ₩66,585 | ₩66,612 | +0.02% | 5.7천 |
|---|
| 2025.11.25 | ₩66,585 | ₩66,585 | ₩66,558 | ₩66,572 | -0.02% | 1.1만 |
|---|
| 2025.11.24 | ₩66,577 | ₩66,577 | ₩66,570 | ₩66,572 | -0.01% | 4.9천 |
|---|
| 2025.11.21 | ₩66,572 | ₩66,598 | ₩66,558 | ₩66,572 | 0.00% | 8.3천 |
|---|
| 2025.11.20 | ₩66,545 | ₩66,558 | ₩66,532 | ₩66,545 | 0.00% | 1.4만 |
|---|
| 2025.11.19 | ₩66,545 | ₩66,545 | ₩66,518 | ₩66,532 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩66,558 | ₩66,572 | ₩66,532 | ₩66,558 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩66,906 | ₩66,906 | ₩66,886 | ₩66,886 | -0.03% | 600 |
|---|
| 2025.11.14 | ₩66,892 | ₩66,906 | ₩66,888 | ₩66,892 | 0.00% | 7.1천 |
|---|
| 2025.11.13 | ₩66,866 | ₩66,879 | ₩66,852 | ₩66,859 | -0.01% | 2.1천 |
|---|
| 2025.11.12 | ₩66,892 | ₩66,892 | ₩66,866 | ₩66,872 | -0.03% | 1.1만 |
|---|
| 2025.11.11 | ₩66,867 | ₩66,879 | ₩66,826 | ₩66,872 | +0.01% | 3.4천 |
|---|
| 2025.11.10 | ₩66,839 | ₩66,859 | ₩66,839 | ₩66,859 | +0.03% | 2.4천 |
|---|
| 2025.11.07 | ₩66,826 | ₩66,852 | ₩66,812 | ₩66,839 | +0.02% | 7.5만 |
|---|
| 2025.11.06 | ₩66,799 | ₩66,812 | ₩66,799 | ₩66,806 | +0.01% | 5.7천 |
|---|
| 2025.11.05 | ₩66,839 | ₩66,839 | ₩66,759 | ₩66,806 | -0.05% | 5.1만 |
|---|
| 2025.11.04 | ₩66,826 | ₩66,852 | ₩66,812 | ₩66,826 | 0.00% | 54.1만 |
|---|
| 2025.11.03 | ₩66,786 | ₩66,812 | ₩66,786 | ₩66,812 | +0.04% | 4.9만 |
|---|
| 2025.10.31 | ₩66,799 | ₩66,826 | ₩66,786 | ₩66,799 | 0.00% | 8.1천 |
|---|
| 2025.10.30 | ₩66,786 | ₩66,799 | ₩66,732 | ₩66,772 | -0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩66,812 | ₩66,839 | ₩66,786 | ₩66,786 | -0.04% | 8.3천 |
|---|
| 2025.10.28 | ₩66,859 | ₩66,866 | ₩66,826 | ₩66,839 | -0.03% | 4천 |
|---|
| 2025.10.27 | ₩66,866 | ₩66,879 | ₩66,826 | ₩66,866 | 0.00% | 2.2천 |
|---|
| 2025.10.24 | ₩66,946 | ₩66,946 | ₩66,879 | ₩66,899 | -0.07% | 5.7천 |
|---|
| 2025.10.23 | ₩66,919 | ₩66,919 | ₩66,892 | ₩66,913 | -0.01% | 1.8천 |
|---|
| 2025.10.22 | ₩66,892 | ₩66,906 | ₩66,866 | ₩66,906 | +0.02% | 8.6천 |
|---|
| 2025.10.21 | ₩66,852 | ₩66,892 | ₩66,842 | ₩66,866 | +0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩66,919 | ₩66,919 | ₩66,799 | ₩66,859 | -0.09% | 9천 |
|---|
| 2025.10.17 | ₩66,866 | ₩67,240 | ₩66,852 | ₩66,879 | +0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩67,040 | ₩67,066 | ₩67,040 | ₩67,060 | +0.03% | 6.2천 |
|---|
| 2025.10.15 | ₩67,031 | ₩67,053 | ₩67,031 | ₩67,046 | +0.02% | 4.1천 |
|---|
| 2025.10.14 | ₩67,026 | ₩67,040 | ₩67,021 | ₩67,033 | +0.01% | 4.9천 |
|---|
| 2025.10.13 | ₩67,053 | ₩67,053 | ₩67,026 | ₩67,040 | -0.02% | 1.5천 |
|---|
| 2025.10.10 | ₩67,026 | ₩67,106 | ₩67,021 | ₩67,026 | 0.00% | 1만 |
|---|