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 | ₩67,138 | ₩67,151 | ₩67,138 | ₩67,138 | 0.00% | 1.1만 |
| 2026.10.08 | ₩67,111 | ₩67,192 | ₩67,111 | ₩67,145 | +0.05% | 4.3만 |
| 2026.10.07 | ₩67,101 | ₩67,111 | ₩67,031 | ₩67,084 | -0.02% | 3.2만 |
| 2026.10.06 | ₩67,044 | ₩67,084 | ₩67,031 | ₩67,064 | +0.03% | 1.6만 |
| 2026.10.05 | ₩67,058 | ₩67,071 | ₩67,031 | ₩67,037 | -0.03% | 9.3천 |
| 2026.10.02 | ₩67,044 | ₩67,058 | ₩67,017 | ₩67,056 | +0.02% | 1만 |
| 2026.10.01 | ₩66,964 | ₩67,098 | ₩66,964 | ₩67,080 | +0.17% | 2만 |
| 2026.09.30 | ₩66,950 | ₩67,017 | ₩66,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,011 |
| +0.09% |
| 2.6만 |
| 2026.09.29 | ₩66,843 | ₩67,299 | ₩66,843 | ₩66,982 | +0.21% | 18.8만 |
|---|
| 2026.09.28 | ₩66,883 | ₩66,923 | ₩66,871 | ₩66,903 | +0.03% | 8.5만 |
|---|
| 2026.09.25 | ₩66,870 | ₩66,890 | ₩66,843 | ₩66,883 | +0.02% | 6.6만 |
|---|
| 2026.09.24 | ₩66,856 | ₩66,897 | ₩66,843 | ₩66,856 | 0.00% | 11.2만 |
|---|
| 2026.09.23 | ₩66,830 | ₩66,883 | ₩66,823 | ₩66,864 | +0.05% | 3.8만 |
|---|
| 2026.09.22 | ₩66,803 | ₩66,843 | ₩66,776 | ₩66,823 | +0.03% | 2.3만 |
|---|
| 2026.09.21 | ₩66,830 | ₩66,856 | ₩66,803 | ₩66,823 | -0.01% | 2.1만 |
|---|
| 2026.09.18 | ₩66,843 | ₩66,870 | ₩66,830 | ₩66,863 | +0.03% | 1.3만 |
|---|
| 2026.09.17 | ₩66,830 | ₩66,883 | ₩66,789 | ₩66,843 | +0.02% | 11만 |
|---|
| 2026.09.16 | ₩66,897 | ₩66,910 | ₩66,843 | ₩66,870 | -0.04% | 1.4만 |
|---|
| 2026.09.15 | ₩67,245 | ₩67,259 | ₩67,219 | ₩67,232 | -0.02% | 1.8만 |
|---|
| 2026.09.14 | ₩67,232 | ₩67,259 | ₩67,192 | ₩67,192 | -0.06% | 3.1만 |
|---|
| 2026.09.11 | ₩67,205 | ₩67,219 | ₩67,178 | ₩67,205 | 0.00% | 3.3만 |
|---|
| 2026.09.10 | ₩67,219 | ₩67,259 | ₩67,205 | ₩67,219 | 0.00% | 2.1만 |
|---|
| 2026.09.09 | ₩67,178 | ₩67,232 | ₩67,178 | ₩67,192 | +0.02% | 2.5만 |
|---|
| 2026.09.08 | ₩67,151 | ₩67,225 | ₩67,138 | ₩67,151 | 0.00% | 4만 |
|---|
| 2026.09.04 | ₩67,165 | ₩67,165 | ₩67,125 | ₩67,158 | -0.01% | 2.8만 |
|---|
| 2026.09.03 | ₩67,103 | ₩67,138 | ₩67,098 | ₩67,111 | +0.01% | 1.9만 |
|---|
| 2026.09.02 | ₩67,071 | ₩67,111 | ₩67,071 | ₩67,084 | +0.02% | 3.7만 |
|---|
| 2026.09.01 | ₩67,056 | ₩67,071 | ₩67,046 | ₩67,071 | +0.02% | 2.2만 |
|---|
| 2026.08.31 | ₩67,031 | ₩67,058 | ₩67,017 | ₩67,031 | 0.00% | 1.8만 |
|---|
| 2026.08.28 | ₩67,017 | ₩67,017 | ₩66,977 | ₩66,984 | -0.05% | 2.3만 |
|---|
| 2026.08.27 | ₩66,991 | ₩67,031 | ₩66,977 | ₩66,984 | -0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩67,004 | ₩67,031 | ₩66,977 | ₩67,017 | +0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩66,977 | ₩67,011 | ₩66,964 | ₩67,011 | +0.05% | 2.7만 |
|---|
| 2026.08.24 | ₩66,964 | ₩67,001 | ₩66,964 | ₩66,970 | +0.01% | 1.7만 |
|---|
| 2026.08.21 | ₩66,997 | ₩67,017 | ₩66,991 | ₩66,997 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩66,937 | ₩67,071 | ₩66,937 | ₩66,964 | +0.04% | 3만 |
|---|
| 2026.08.19 | ₩66,923 | ₩66,984 | ₩66,910 | ₩66,984 | +0.09% | 3.1만 |
|---|
| 2026.08.18 | ₩66,936 | ₩66,950 | ₩66,910 | ₩66,937 | +0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩67,084 | ₩67,084 | ₩67,031 | ₩67,064 | -0.03% | 2.9만 |
|---|
| 2026.08.14 | ₩67,071 | ₩67,071 | ₩67,031 | ₩67,064 | -0.01% | 1.4만 |
|---|
| 2026.08.13 | ₩67,017 | ₩67,029 | ₩67,017 | ₩67,024 | +0.01% | 7.8천 |
|---|
| 2026.08.12 | ₩67,031 | ₩67,051 | ₩66,977 | ₩66,991 | -0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩67,071 | ₩67,071 | ₩66,964 | ₩67,011 | -0.09% | 7.5만 |
|---|
| 2026.08.10 | ₩67,071 | ₩67,071 | ₩67,058 | ₩67,064 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩67,017 | ₩67,031 | ₩67,004 | ₩67,004 | -0.02% | 6.9만 |
|---|
| 2026.08.06 | ₩66,923 | ₩66,970 | ₩66,910 | ₩66,970 | +0.07% | 2.3만 |
|---|
| 2026.08.05 | ₩66,977 | ₩66,989 | ₩66,950 | ₩66,957 | -0.03% | 2.2만 |
|---|
| 2026.08.04 | ₩66,991 | ₩67,001 | ₩66,950 | ₩66,977 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩66,950 | ₩67,017 | ₩66,950 | ₩67,004 | +0.08% | 1.7만 |
|---|
| 2026.07.31 | ₩67,031 | ₩67,031 | ₩67,005 | ₩67,017 | -0.02% | 6.7만 |
|---|
| 2026.07.30 | ₩67,044 | ₩67,044 | ₩67,020 | ₩67,031 | -0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩67,004 | ₩67,084 | ₩66,991 | ₩67,071 | +0.10% | 2.2만 |
|---|
| 2026.07.28 | ₩66,991 | ₩67,004 | ₩66,964 | ₩66,977 | -0.02% | 1만 |
|---|
| 2026.07.27 | ₩67,004 | ₩67,017 | ₩66,950 | ₩66,997 | -0.01% | 2.9만 |
|---|
| 2026.07.24 | ₩67,044 | ₩67,058 | ₩67,031 | ₩67,044 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩67,031 | ₩67,071 | ₩66,991 | ₩67,011 | -0.03% | 1.5만 |
|---|
| 2026.07.22 | ₩67,031 | ₩67,031 | ₩67,007 | ₩67,011 | -0.03% | 9.6천 |
|---|
| 2026.07.21 | ₩66,897 | ₩67,031 | ₩66,897 | ₩67,024 | +0.19% | 2.2만 |
|---|
| 2026.07.20 | ₩67,016 | ₩67,031 | ₩67,004 | ₩67,017 | +0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩66,977 | ₩67,017 | ₩66,977 | ₩67,017 | +0.06% | 4.6만 |
|---|
| 2026.07.16 | ₩66,937 | ₩66,944 | ₩66,923 | ₩66,944 | +0.01% | 7.1천 |
|---|
| 2026.07.15 | ₩67,031 | ₩67,055 | ₩67,017 | ₩67,044 | +0.02% | 3.9만 |
|---|
| 2026.07.14 | ₩67,017 | ₩67,071 | ₩66,991 | ₩67,031 | +0.02% | 2.7만 |
|---|
| 2026.07.13 | ₩67,111 | ₩67,138 | ₩67,098 | ₩67,118 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩67,111 | ₩67,151 | ₩67,071 | ₩67,125 | +0.02% | 30.6만 |
|---|
| 2026.07.09 | ₩67,138 | ₩67,151 | ₩67,098 | ₩67,105 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩67,125 | ₩67,138 | ₩67,058 | ₩67,118 | -0.01% | 5.6만 |
|---|
| 2026.07.07 | ₩67,017 | ₩67,058 | ₩67,017 | ₩67,058 | +0.06% | 9.6천 |
|---|
| 2026.07.06 | ₩67,004 | ₩67,004 | ₩66,950 | ₩66,970 | -0.05% | 2.4만 |
|---|
| 2026.07.02 | ₩66,991 | ₩66,991 | ₩66,762 | ₩66,977 | -0.02% | 1.1만 |
|---|
| 2026.07.01 | ₩66,964 | ₩66,964 | ₩66,923 | ₩66,937 | -0.04% | 2만 |
|---|
| 2026.06.30 | ₩66,950 | ₩66,950 | ₩66,910 | ₩66,923 | -0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩66,910 | ₩66,923 | ₩66,910 | ₩66,910 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩66,923 | ₩66,937 | ₩66,870 | ₩66,890 | -0.05% | 7.1만 |
|---|
| 2026.06.25 | ₩66,870 | ₩66,950 | ₩66,863 | ₩66,897 | +0.04% | 5.2만 |
|---|
| 2026.06.24 | ₩66,870 | ₩66,870 | ₩66,836 | ₩66,863 | -0.01% | 1.3만 |
|---|
| 2026.06.23 | ₩66,883 | ₩66,910 | ₩66,870 | ₩66,903 | +0.03% | 5.4만 |
|---|
| 2026.06.22 | ₩66,950 | ₩66,950 | ₩66,883 | ₩66,897 | -0.08% | 3만 |
|---|
| 2026.06.18 | ₩66,897 | ₩66,950 | ₩66,897 | ₩66,933 | +0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩66,977 | ₩66,991 | ₩66,883 | ₩66,890 | -0.13% | 2.9만 |
|---|
| 2026.06.16 | ₩67,031 | ₩67,031 | ₩66,964 | ₩66,984 | -0.07% | 1.3만 |
|---|
| 2026.06.15 | ₩67,111 | ₩67,138 | ₩67,058 | ₩67,111 | 0.00% | 2.9만 |
|---|
| 2026.06.12 | ₩67,178 | ₩67,178 | ₩67,111 | ₩67,138 | -0.06% | 5.2만 |
|---|
| 2026.06.11 | ₩67,212 | ₩67,219 | ₩67,151 | ₩67,166 | -0.07% | 5.4만 |
|---|
| 2026.06.10 | ₩67,259 | ₩67,299 | ₩67,219 | ₩67,266 | +0.01% | 12.2만 |
|---|
| 2026.06.09 | ₩67,205 | ₩67,353 | ₩67,192 | ₩67,308 | +0.15% | 37.8만 |
|---|
| 2026.06.08 | ₩67,205 | ₩67,205 | ₩67,192 | ₩67,205 | 0.00% | 1.7만 |
|---|
| 2026.06.05 | ₩67,178 | ₩67,192 | ₩67,165 | ₩67,172 | -0.01% | 7.9천 |
|---|
| 2026.06.04 | ₩67,205 | ₩67,219 | ₩67,178 | ₩67,198 | -0.01% | 3.7만 |
|---|
| 2026.06.03 | ₩67,205 | ₩67,219 | ₩67,192 | ₩67,219 | +0.02% | 1.8만 |
|---|
| 2026.06.02 | ₩67,151 | ₩67,192 | ₩67,125 | ₩67,178 | +0.04% | 7.2만 |
|---|
| 2026.06.01 | ₩67,138 | ₩67,178 | ₩67,138 | ₩67,165 | +0.04% | 5.1만 |
|---|
| 2026.05.29 | ₩67,098 | ₩67,098 | ₩67,058 | ₩67,071 | -0.04% | 3.3만 |
|---|
| 2026.05.28 | ₩67,084 | ₩67,098 | ₩67,058 | ₩67,095 | +0.02% | 4.2만 |
|---|
| 2026.05.27 | ₩67,017 | ₩67,058 | ₩67,017 | ₩67,051 | +0.05% | 4.2만 |
|---|
| 2026.05.26 | ₩67,058 | ₩67,084 | ₩67,058 | ₩67,071 | +0.02% | 2.7만 |
|---|
| 2026.05.22 | ₩67,084 | ₩67,111 | ₩67,071 | ₩67,098 | +0.02% | 3.2만 |
|---|
| 2026.05.21 | ₩67,098 | ₩67,111 | ₩67,071 | ₩67,084 | -0.02% | 2.6만 |
|---|
| 2026.05.20 | ₩67,111 | ₩67,145 | ₩67,098 | ₩67,105 | -0.01% | 3.1만 |
|---|
| 2026.05.19 | ₩67,125 | ₩67,138 | ₩67,111 | ₩67,131 | +0.01% | 15.4만 |
|---|
| 2026.05.18 | ₩67,125 | ₩67,185 | ₩67,125 | ₩67,158 | +0.05% | 9.9만 |
|---|
| 2026.05.15 | ₩67,500 | ₩67,540 | ₩67,500 | ₩67,534 | +0.05% | 3.6만 |
|---|
| 2026.05.14 | ₩67,487 | ₩67,500 | ₩67,480 | ₩67,494 | +0.01% | 3.6만 |
|---|
| 2026.05.13 | ₩67,527 | ₩67,527 | ₩67,487 | ₩67,507 | -0.03% | 5.1만 |
|---|
| 2026.05.12 | ₩67,473 | ₩67,487 | ₩67,440 | ₩67,480 | +0.01% | 3만 |
|---|
| 2026.05.11 | ₩67,339 | ₩67,406 | ₩67,339 | ₩67,400 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩67,312 | ₩67,339 | ₩67,286 | ₩67,333 | +0.03% | 6.1만 |
|---|
| 2026.05.07 | ₩67,312 | ₩67,312 | ₩67,286 | ₩67,306 | -0.01% | 4.5만 |
|---|
| 2026.05.06 | ₩67,286 | ₩67,299 | ₩67,259 | ₩67,286 | 0.00% | 7.7만 |
|---|
| 2026.05.05 | ₩67,366 | ₩67,393 | ₩67,353 | ₩67,380 | +0.02% | 6.8만 |
|---|
| 2026.05.04 | ₩67,299 | ₩67,380 | ₩67,299 | ₩67,373 | +0.11% | 2.6만 |
|---|
| 2026.05.01 | ₩67,286 | ₩67,326 | ₩67,272 | ₩67,316 | +0.05% | 5.5만 |
|---|
| 2026.04.30 | ₩67,286 | ₩67,286 | ₩67,266 | ₩67,266 | -0.03% | 9.8천 |
|---|
| 2026.04.29 | ₩67,272 | ₩67,299 | ₩67,259 | ₩67,272 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩67,205 | ₩67,232 | ₩67,205 | ₩67,219 | +0.02% | 7.3천 |
|---|
| 2026.04.27 | ₩67,151 | ₩67,205 | ₩67,151 | ₩67,192 | +0.06% | 7천 |
|---|
| 2026.04.24 | ₩67,125 | ₩67,192 | ₩67,125 | ₩67,192 | +0.10% | 8.1천 |
|---|
| 2026.04.23 | ₩67,031 | ₩67,098 | ₩67,031 | ₩67,098 | +0.10% | 6.8천 |
|---|
| 2026.04.22 | ₩67,017 | ₩67,071 | ₩67,017 | ₩67,058 | +0.06% | 1.3만 |
|---|
| 2026.04.21 | ₩66,991 | ₩67,017 | ₩66,991 | ₩67,017 | +0.04% | 2.4만 |
|---|
| 2026.04.20 | ₩66,950 | ₩67,004 | ₩66,950 | ₩66,984 | +0.05% | 1.3만 |
|---|
| 2026.04.17 | ₩66,964 | ₩66,977 | ₩66,937 | ₩66,964 | 0.00% | 4만 |
|---|
| 2026.04.16 | ₩67,004 | ₩67,058 | ₩66,991 | ₩67,024 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩67,232 | ₩67,299 | ₩67,232 | ₩67,252 | +0.03% | 2.6만 |
|---|
| 2026.04.14 | ₩67,219 | ₩67,245 | ₩67,205 | ₩67,219 | 0.00% | 7.2천 |
|---|
| 2026.04.13 | ₩67,232 | ₩67,245 | ₩67,205 | ₩67,232 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩67,165 | ₩67,178 | ₩67,164 | ₩67,165 | 0.00% | 8.1천 |
|---|
| 2026.04.09 | ₩67,151 | ₩67,178 | ₩67,058 | ₩67,151 | 0.00% | 2.3만 |
|---|
| 2026.04.08 | ₩67,165 | ₩67,165 | ₩67,098 | ₩67,145 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩67,205 | ₩67,266 | ₩67,205 | ₩67,260 | +0.08% | 1.3만 |
|---|
| 2026.04.06 | ₩67,192 | ₩67,205 | ₩67,165 | ₩67,185 | -0.01% | 2.3만 |
|---|
| 2026.04.02 | ₩67,178 | ₩67,359 | ₩67,151 | ₩67,151 | -0.04% | 2.8만 |
|---|
| 2026.04.01 | ₩67,151 | ₩67,151 | ₩67,071 | ₩67,071 | -0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩67,165 | ₩67,192 | ₩67,165 | ₩67,178 | +0.02% | 8.9천 |
|---|
| 2026.03.30 | ₩67,125 | ₩67,339 | ₩67,098 | ₩67,232 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩67,071 | ₩67,111 | ₩67,058 | ₩67,084 | +0.02% | 3.1만 |
|---|
| 2026.03.26 | ₩66,991 | ₩67,017 | ₩66,984 | ₩66,991 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩66,910 | ₩66,964 | ₩66,898 | ₩66,944 | +0.05% | 1.8만 |
|---|
| 2026.03.24 | ₩67,004 | ₩67,004 | ₩66,977 | ₩66,991 | -0.02% | 1.7만 |
|---|
| 2026.03.23 | ₩66,991 | ₩66,991 | ₩66,923 | ₩66,930 | -0.09% | 2.1만 |
|---|
| 2026.03.20 | ₩67,017 | ₩67,125 | ₩67,017 | ₩67,098 | +0.12% | 2.9만 |
|---|
| 2026.03.19 | ₩67,058 | ₩67,221 | ₩67,017 | ₩67,051 | -0.01% | 1.2만 |
|---|
| 2026.03.18 | ₩67,017 | ₩67,056 | ₩67,004 | ₩67,004 | -0.02% | 4.7천 |
|---|
| 2026.03.17 | ₩66,910 | ₩66,950 | ₩66,909 | ₩66,950 | +0.06% | 700 |
|---|
| 2026.03.16 | ₩67,125 | ₩67,125 | ₩67,098 | ₩67,111 | -0.02% | 4.2만 |
|---|
| 2026.03.13 | ₩67,084 | ₩67,111 | ₩67,071 | ₩67,111 | +0.04% | 9.8천 |
|---|
| 2026.03.12 | ₩67,044 | ₩67,098 | ₩67,017 | ₩67,044 | 0.00% | 1.4만 |
|---|
| 2026.03.11 | ₩66,937 | ₩66,997 | ₩66,937 | ₩66,997 | +0.09% | 9.4천 |
|---|
| 2026.03.10 | ₩66,937 | ₩66,937 | ₩66,897 | ₩66,903 | -0.05% | 6.2천 |
|---|
| 2026.03.09 | ₩67,017 | ₩67,286 | ₩66,964 | ₩67,084 | +0.10% | 93.2만 |
|---|
| 2026.03.06 | ₩66,964 | ₩66,977 | ₩66,950 | ₩66,950 | -0.02% | 1.5천 |
|---|
| 2026.03.05 | ₩66,830 | ₩66,870 | ₩66,803 | ₩66,856 | +0.04% | 7.5천 |
|---|
| 2026.03.04 | ₩66,789 | ₩66,803 | ₩66,776 | ₩66,803 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩66,856 | ₩66,876 | ₩66,816 | ₩66,816 | -0.06% | 1.4만 |
|---|
| 2026.03.02 | ₩66,789 | ₩66,803 | ₩66,722 | ₩66,762 | -0.04% | 3.6천 |
|---|
| 2026.02.27 | ₩66,749 | ₩66,760 | ₩66,695 | ₩66,736 | -0.02% | 3.5천 |
|---|
| 2026.02.26 | ₩66,694 | ₩66,709 | ₩66,694 | ₩66,709 | +0.02% | 2.5천 |
|---|
| 2026.02.25 | ₩66,655 | ₩66,722 | ₩66,615 | ₩66,675 | +0.03% | 7.5천 |
|---|
| 2026.02.24 | ₩66,651 | ₩66,655 | ₩66,651 | ₩66,655 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩66,655 | ₩66,655 | ₩66,596 | ₩66,628 | -0.04% | 1.7만 |
|---|
| 2026.02.20 | ₩66,655 | ₩66,655 | ₩66,618 | ₩66,628 | -0.04% | 2.1만 |
|---|
| 2026.02.19 | ₩66,615 | ₩66,631 | ₩66,561 | ₩66,628 | +0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩66,588 | ₩66,607 | ₩66,575 | ₩66,602 | +0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩66,575 | ₩66,575 | ₩66,548 | ₩66,561 | -0.02% | 3.7천 |
|---|
| 2026.02.13 | ₩66,764 | ₩66,776 | ₩66,749 | ₩66,756 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩66,789 | ₩66,789 | ₩66,776 | ₩66,789 | 0.00% | 3만 |
|---|
| 2026.02.11 | ₩66,776 | ₩66,801 | ₩66,776 | ₩66,789 | +0.02% | 9.7천 |
|---|
| 2026.02.10 | ₩66,769 | ₩66,789 | ₩66,762 | ₩66,789 | +0.03% | 8.7천 |
|---|
| 2026.02.09 | ₩66,762 | ₩66,776 | ₩66,762 | ₩66,776 | +0.02% | 2천 |
|---|
| 2026.02.06 | ₩66,722 | ₩66,762 | ₩66,722 | ₩66,756 | +0.05% | 1.3만 |
|---|
| 2026.02.05 | ₩66,749 | ₩66,749 | ₩66,722 | ₩66,729 | -0.03% | 1.4천 |
|---|
| 2026.02.04 | ₩66,722 | ₩66,737 | ₩66,722 | ₩66,736 | +0.02% | 9.7천 |
|---|
| 2026.02.03 | ₩66,722 | ₩66,749 | ₩66,722 | ₩66,736 | +0.02% | 7.5천 |
|---|
| 2026.02.02 | ₩66,749 | ₩66,749 | ₩66,682 | ₩66,709 | -0.06% | 3.1만 |
|---|
| 2026.01.30 | ₩66,753 | ₩66,762 | ₩66,729 | ₩66,749 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩66,722 | ₩66,725 | ₩66,709 | ₩66,725 | +0.00% | 600 |
|---|
| 2026.01.28 | ₩66,655 | ₩66,669 | ₩66,648 | ₩66,666 | +0.02% | 3.4천 |
|---|
| 2026.01.27 | ₩66,615 | ₩66,655 | ₩66,615 | ₩66,642 | +0.04% | 1.3천 |
|---|
| 2026.01.26 | ₩66,655 | ₩66,655 | ₩66,602 | ₩66,615 | -0.06% | 1만 |
|---|
| 2026.01.23 | ₩66,628 | ₩66,642 | ₩66,616 | ₩66,635 | +0.01% | 6.1천 |
|---|
| 2026.01.22 | ₩66,628 | ₩66,628 | ₩66,588 | ₩66,602 | -0.04% | 6.8천 |
|---|
| 2026.01.21 | ₩66,615 | ₩66,616 | ₩66,588 | ₩66,595 | -0.03% | 5천 |
|---|
| 2026.01.20 | ₩66,615 | ₩66,628 | ₩66,608 | ₩66,608 | -0.01% | 3.3만 |
|---|
| 2026.01.16 | ₩66,628 | ₩66,628 | ₩66,615 | ₩66,615 | -0.02% | 8.5천 |
|---|
| 2026.01.15 | ₩66,736 | ₩66,736 | ₩66,709 | ₩66,718 | -0.03% | 2.3만 |
|---|
| 2026.01.14 | ₩66,749 | ₩66,762 | ₩66,702 | ₩66,742 | -0.01% | 3.6천 |
|---|
| 2026.01.13 | ₩66,736 | ₩66,749 | ₩66,736 | ₩66,736 | 0.00% | 600 |
|---|
| 2026.01.12 | ₩66,749 | ₩66,749 | ₩66,722 | ₩66,749 | 0.00% | 4.5만 |
|---|
| 2026.01.09 | ₩66,749 | ₩66,762 | ₩66,534 | ₩66,736 | -0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩66,736 | ₩66,736 | ₩66,655 | ₩66,729 | -0.01% | 6.3천 |
|---|
| 2026.01.07 | ₩66,709 | ₩66,716 | ₩66,682 | ₩66,716 | +0.01% | 2만 |
|---|
| 2026.01.06 | ₩66,682 | ₩66,685 | ₩66,669 | ₩66,682 | 0.00% | 6.6천 |
|---|
| 2026.01.05 | ₩66,642 | ₩66,669 | ₩66,602 | ₩66,669 | +0.04% | 1.4만 |
|---|
| 2026.01.02 | ₩66,628 | ₩66,695 | ₩66,628 | ₩66,667 | +0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩66,615 | ₩66,628 | ₩66,615 | ₩66,622 | +0.01% | 5.7천 |
|---|
| 2025.12.30 | ₩66,615 | ₩66,642 | ₩66,615 | ₩66,635 | +0.03% | 1.5만 |
|---|
| 2025.12.29 | ₩66,615 | ₩66,635 | ₩66,615 | ₩66,622 | +0.01% | 1.1만 |
|---|
| 2025.12.26 | ₩66,634 | ₩66,642 | ₩66,602 | ₩66,615 | -0.03% | 5.9천 |
|---|
| 2025.12.24 | ₩66,612 | ₩66,615 | ₩66,588 | ₩66,602 | -0.02% | 2만 |
|---|
| 2025.12.23 | ₩66,584 | ₩66,602 | ₩66,584 | ₩66,588 | +0.01% | 2.8천 |
|---|
| 2025.12.22 | ₩66,588 | ₩66,615 | ₩66,588 | ₩66,595 | +0.01% | 1만 |
|---|
| 2025.12.19 | ₩66,588 | ₩66,602 | ₩66,575 | ₩66,584 | -0.01% | 5.2천 |
|---|
| 2025.12.18 | ₩66,521 | ₩66,548 | ₩66,508 | ₩66,548 | +0.04% | 7.1천 |
|---|
| 2025.12.17 | ₩66,575 | ₩66,602 | ₩66,561 | ₩66,575 | 0.00% | 1.7만 |
|---|
| 2025.12.16 | ₩66,602 | ₩66,602 | ₩66,537 | ₩66,548 | -0.08% | 9.2천 |
|---|
| 2025.12.15 | ₩66,957 | ₩66,961 | ₩66,937 | ₩66,937 | -0.03% | 9.6천 |
|---|
| 2025.12.12 | ₩66,950 | ₩66,964 | ₩66,944 | ₩66,944 | -0.01% | 3.4만 |
|---|
| 2025.12.11 | ₩66,950 | ₩66,950 | ₩66,937 | ₩66,937 | -0.02% | 1.1만 |
|---|
| 2025.12.10 | ₩66,910 | ₩66,923 | ₩66,910 | ₩66,923 | +0.02% | 8.4천 |
|---|
| 2025.12.09 | ₩66,923 | ₩66,937 | ₩66,910 | ₩66,917 | -0.01% | 6천 |
|---|
| 2025.12.08 | ₩66,945 | ₩66,950 | ₩66,923 | ₩66,937 | -0.01% | 5.8천 |
|---|
| 2025.12.05 | ₩66,950 | ₩66,952 | ₩66,937 | ₩66,950 | 0.00% | 6.2천 |
|---|
| 2025.12.04 | ₩66,910 | ₩66,937 | ₩66,910 | ₩66,923 | +0.02% | 4.9천 |
|---|
| 2025.12.03 | ₩66,910 | ₩66,915 | ₩66,897 | ₩66,910 | 0.00% | 4천 |
|---|
| 2025.12.02 | ₩66,923 | ₩66,937 | ₩66,856 | ₩66,910 | -0.02% | 2.8천 |
|---|
| 2025.12.01 | ₩66,910 | ₩66,923 | ₩66,885 | ₩66,910 | 0.00% | 5.5천 |
|---|
| 2025.11.28 | ₩66,856 | ₩66,883 | ₩66,856 | ₩66,883 | +0.04% | 1천 |
|---|
| 2025.11.26 | ₩66,830 | ₩66,843 | ₩66,816 | ₩66,843 | +0.02% | 5.7천 |
|---|
| 2025.11.25 | ₩66,816 | ₩66,816 | ₩66,789 | ₩66,803 | -0.02% | 1.1만 |
|---|
| 2025.11.24 | ₩66,808 | ₩66,808 | ₩66,801 | ₩66,803 | -0.01% | 4.9천 |
|---|
| 2025.11.21 | ₩66,803 | ₩66,830 | ₩66,789 | ₩66,803 | 0.00% | 8.3천 |
|---|
| 2025.11.20 | ₩66,776 | ₩66,789 | ₩66,762 | ₩66,776 | 0.00% | 1.4만 |
|---|
| 2025.11.19 | ₩66,776 | ₩66,776 | ₩66,749 | ₩66,762 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩66,789 | ₩66,803 | ₩66,762 | ₩66,789 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩67,138 | ₩67,138 | ₩67,118 | ₩67,118 | -0.03% | 600 |
|---|
| 2025.11.14 | ₩67,125 | ₩67,138 | ₩67,121 | ₩67,125 | 0.00% | 7.1천 |
|---|
| 2025.11.13 | ₩67,098 | ₩67,111 | ₩67,084 | ₩67,091 | -0.01% | 2.1천 |
|---|
| 2025.11.12 | ₩67,125 | ₩67,125 | ₩67,098 | ₩67,105 | -0.03% | 1.1만 |
|---|
| 2025.11.11 | ₩67,099 | ₩67,111 | ₩67,058 | ₩67,105 | +0.01% | 3.4천 |
|---|
| 2025.11.10 | ₩67,071 | ₩67,091 | ₩67,071 | ₩67,091 | +0.03% | 2.4천 |
|---|
| 2025.11.07 | ₩67,058 | ₩67,084 | ₩67,044 | ₩67,071 | +0.02% | 7.5만 |
|---|
| 2025.11.06 | ₩67,031 | ₩67,044 | ₩67,031 | ₩67,037 | +0.01% | 5.7천 |
|---|
| 2025.11.05 | ₩67,071 | ₩67,071 | ₩66,991 | ₩67,037 | -0.05% | 5.1만 |
|---|
| 2025.11.04 | ₩67,058 | ₩67,084 | ₩67,044 | ₩67,058 | 0.00% | 54.1만 |
|---|
| 2025.11.03 | ₩67,017 | ₩67,044 | ₩67,017 | ₩67,044 | +0.04% | 4.9만 |
|---|
| 2025.10.31 | ₩67,031 | ₩67,058 | ₩67,017 | ₩67,031 | 0.00% | 8.1천 |
|---|
| 2025.10.30 | ₩67,017 | ₩67,031 | ₩66,964 | ₩67,004 | -0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩67,044 | ₩67,071 | ₩67,017 | ₩67,017 | -0.04% | 8.3천 |
|---|
| 2025.10.28 | ₩67,091 | ₩67,098 | ₩67,058 | ₩67,071 | -0.03% | 4천 |
|---|
| 2025.10.27 | ₩67,098 | ₩67,111 | ₩67,058 | ₩67,098 | 0.00% | 2.2천 |
|---|
| 2025.10.24 | ₩67,178 | ₩67,178 | ₩67,111 | ₩67,131 | -0.07% | 5.7천 |
|---|
| 2025.10.23 | ₩67,151 | ₩67,151 | ₩67,125 | ₩67,145 | -0.01% | 1.8천 |
|---|
| 2025.10.22 | ₩67,125 | ₩67,138 | ₩67,098 | ₩67,138 | +0.02% | 8.6천 |
|---|
| 2025.10.21 | ₩67,084 | ₩67,125 | ₩67,074 | ₩67,098 | +0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩67,151 | ₩67,151 | ₩67,031 | ₩67,091 | -0.09% | 9천 |
|---|
| 2025.10.17 | ₩67,098 | ₩67,473 | ₩67,084 | ₩67,111 | +0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩67,272 | ₩67,299 | ₩67,272 | ₩67,292 | +0.03% | 6.2천 |
|---|
| 2025.10.15 | ₩67,264 | ₩67,286 | ₩67,264 | ₩67,279 | +0.02% | 4.1천 |
|---|
| 2025.10.14 | ₩67,259 | ₩67,272 | ₩67,253 | ₩67,266 | +0.01% | 4.9천 |
|---|
| 2025.10.13 | ₩67,286 | ₩67,286 | ₩67,259 | ₩67,272 | -0.02% | 1.5천 |
|---|
| 2025.10.10 | ₩67,259 | ₩67,339 | ₩67,253 | ₩67,259 | 0.00% | 1만 |
|---|