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 | ₩67,112 | ₩67,125 | ₩67,112 | ₩67,112 | 0.00% | 1.1만 |
| 2026.10.08 | ₩67,085 | ₩67,166 | ₩67,085 | ₩67,119 | +0.05% | 4.3만 |
| 2026.10.07 | ₩67,074 | ₩67,085 | ₩67,005 | ₩67,058 | -0.02% | 3.2만 |
| 2026.10.06 | ₩67,018 | ₩67,058 | ₩67,005 | ₩67,038 | +0.03% | 1.6만 |
| 2026.10.05 | ₩67,032 | ₩67,045 | ₩67,005 | ₩67,011 | -0.03% | 9.3천 |
| 2026.10.02 | ₩67,018 | ₩67,032 | ₩66,991 | ₩67,030 | +0.02% | 1만 |
| 2026.10.01 | ₩66,938 | ₩67,072 | ₩66,938 | ₩67,054 | +0.17% | 2만 |
| 2026.09.30 | ₩66,924 | ₩66,991 | ₩66,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,985 |
| +0.09% |
| 2.6만 |
| 2026.09.29 | ₩66,817 | ₩67,273 | ₩66,817 | ₩66,956 | +0.21% | 18.8만 |
|---|
| 2026.09.28 | ₩66,857 | ₩66,898 | ₩66,845 | ₩66,877 | +0.03% | 8.5만 |
|---|
| 2026.09.25 | ₩66,844 | ₩66,864 | ₩66,817 | ₩66,857 | +0.02% | 6.6만 |
|---|
| 2026.09.24 | ₩66,830 | ₩66,871 | ₩66,817 | ₩66,830 | 0.00% | 11.2만 |
|---|
| 2026.09.23 | ₩66,804 | ₩66,857 | ₩66,797 | ₩66,839 | +0.05% | 3.8만 |
|---|
| 2026.09.22 | ₩66,777 | ₩66,817 | ₩66,750 | ₩66,797 | +0.03% | 2.3만 |
|---|
| 2026.09.21 | ₩66,804 | ₩66,830 | ₩66,777 | ₩66,797 | -0.01% | 2.1만 |
|---|
| 2026.09.18 | ₩66,817 | ₩66,844 | ₩66,804 | ₩66,837 | +0.03% | 1.3만 |
|---|
| 2026.09.17 | ₩66,804 | ₩66,857 | ₩66,763 | ₩66,817 | +0.02% | 11만 |
|---|
| 2026.09.16 | ₩66,871 | ₩66,884 | ₩66,817 | ₩66,844 | -0.04% | 1.4만 |
|---|
| 2026.09.15 | ₩67,219 | ₩67,233 | ₩67,192 | ₩67,206 | -0.02% | 1.8만 |
|---|
| 2026.09.14 | ₩67,206 | ₩67,233 | ₩67,166 | ₩67,166 | -0.06% | 3.1만 |
|---|
| 2026.09.11 | ₩67,179 | ₩67,192 | ₩67,152 | ₩67,179 | 0.00% | 3.3만 |
|---|
| 2026.09.10 | ₩67,192 | ₩67,233 | ₩67,179 | ₩67,192 | 0.00% | 2.1만 |
|---|
| 2026.09.09 | ₩67,152 | ₩67,206 | ₩67,152 | ₩67,166 | +0.02% | 2.5만 |
|---|
| 2026.09.08 | ₩67,125 | ₩67,199 | ₩67,112 | ₩67,125 | 0.00% | 4만 |
|---|
| 2026.09.04 | ₩67,139 | ₩67,139 | ₩67,099 | ₩67,132 | -0.01% | 2.8만 |
|---|
| 2026.09.03 | ₩67,077 | ₩67,112 | ₩67,072 | ₩67,085 | +0.01% | 1.9만 |
|---|
| 2026.09.02 | ₩67,045 | ₩67,085 | ₩67,045 | ₩67,058 | +0.02% | 3.7만 |
|---|
| 2026.09.01 | ₩67,030 | ₩67,045 | ₩67,020 | ₩67,045 | +0.02% | 2.2만 |
|---|
| 2026.08.31 | ₩67,005 | ₩67,032 | ₩66,991 | ₩67,005 | 0.00% | 1.8만 |
|---|
| 2026.08.28 | ₩66,991 | ₩66,991 | ₩66,951 | ₩66,958 | -0.05% | 2.3만 |
|---|
| 2026.08.27 | ₩66,965 | ₩67,005 | ₩66,951 | ₩66,958 | -0.01% | 4.6만 |
|---|
| 2026.08.26 | ₩66,978 | ₩67,005 | ₩66,951 | ₩66,991 | +0.02% | 1.6만 |
|---|
| 2026.08.25 | ₩66,951 | ₩66,985 | ₩66,938 | ₩66,985 | +0.05% | 2.7만 |
|---|
| 2026.08.24 | ₩66,938 | ₩66,975 | ₩66,938 | ₩66,944 | +0.01% | 1.7만 |
|---|
| 2026.08.21 | ₩66,971 | ₩66,991 | ₩66,965 | ₩66,971 | 0.00% | 1.8만 |
|---|
| 2026.08.20 | ₩66,911 | ₩67,045 | ₩66,911 | ₩66,938 | +0.04% | 3만 |
|---|
| 2026.08.19 | ₩66,898 | ₩66,958 | ₩66,884 | ₩66,958 | +0.09% | 3.1만 |
|---|
| 2026.08.18 | ₩66,910 | ₩66,924 | ₩66,884 | ₩66,911 | +0.00% | 2.1만 |
|---|
| 2026.08.17 | ₩67,058 | ₩67,058 | ₩67,005 | ₩67,038 | -0.03% | 2.9만 |
|---|
| 2026.08.14 | ₩67,045 | ₩67,045 | ₩67,005 | ₩67,038 | -0.01% | 1.4만 |
|---|
| 2026.08.13 | ₩66,991 | ₩67,003 | ₩66,991 | ₩66,998 | +0.01% | 7.8천 |
|---|
| 2026.08.12 | ₩67,005 | ₩67,025 | ₩66,951 | ₩66,965 | -0.06% | 1.2만 |
|---|
| 2026.08.11 | ₩67,045 | ₩67,045 | ₩66,938 | ₩66,985 | -0.09% | 7.5만 |
|---|
| 2026.08.10 | ₩67,045 | ₩67,045 | ₩67,032 | ₩67,038 | -0.01% | 1.5만 |
|---|
| 2026.08.07 | ₩66,991 | ₩67,005 | ₩66,978 | ₩66,978 | -0.02% | 6.9만 |
|---|
| 2026.08.06 | ₩66,898 | ₩66,944 | ₩66,884 | ₩66,944 | +0.07% | 2.3만 |
|---|
| 2026.08.05 | ₩66,951 | ₩66,963 | ₩66,924 | ₩66,931 | -0.03% | 2.2만 |
|---|
| 2026.08.04 | ₩66,965 | ₩66,975 | ₩66,924 | ₩66,951 | -0.02% | 2.7만 |
|---|
| 2026.08.03 | ₩66,924 | ₩66,991 | ₩66,924 | ₩66,978 | +0.08% | 1.7만 |
|---|
| 2026.07.31 | ₩67,005 | ₩67,005 | ₩66,979 | ₩66,991 | -0.02% | 6.7만 |
|---|
| 2026.07.30 | ₩67,018 | ₩67,018 | ₩66,994 | ₩67,005 | -0.02% | 1.1만 |
|---|
| 2026.07.29 | ₩66,978 | ₩67,058 | ₩66,965 | ₩67,045 | +0.10% | 2.2만 |
|---|
| 2026.07.28 | ₩66,965 | ₩66,978 | ₩66,938 | ₩66,951 | -0.02% | 1만 |
|---|
| 2026.07.27 | ₩66,978 | ₩66,991 | ₩66,924 | ₩66,971 | -0.01% | 2.9만 |
|---|
| 2026.07.24 | ₩67,018 | ₩67,032 | ₩67,005 | ₩67,018 | 0.00% | 1.9만 |
|---|
| 2026.07.23 | ₩67,005 | ₩67,045 | ₩66,965 | ₩66,985 | -0.03% | 1.5만 |
|---|
| 2026.07.22 | ₩67,005 | ₩67,005 | ₩66,981 | ₩66,985 | -0.03% | 9.6천 |
|---|
| 2026.07.21 | ₩66,871 | ₩67,005 | ₩66,871 | ₩66,998 | +0.19% | 2.2만 |
|---|
| 2026.07.20 | ₩66,990 | ₩67,005 | ₩66,978 | ₩66,991 | +0.00% | 1.9만 |
|---|
| 2026.07.17 | ₩66,951 | ₩66,991 | ₩66,951 | ₩66,991 | +0.06% | 4.6만 |
|---|
| 2026.07.16 | ₩66,911 | ₩66,918 | ₩66,898 | ₩66,918 | +0.01% | 7.1천 |
|---|
| 2026.07.15 | ₩67,005 | ₩67,029 | ₩66,991 | ₩67,018 | +0.02% | 3.9만 |
|---|
| 2026.07.14 | ₩66,991 | ₩67,045 | ₩66,965 | ₩67,005 | +0.02% | 2.7만 |
|---|
| 2026.07.13 | ₩67,085 | ₩67,112 | ₩67,072 | ₩67,092 | +0.01% | 2.1만 |
|---|
| 2026.07.10 | ₩67,085 | ₩67,125 | ₩67,045 | ₩67,099 | +0.02% | 30.6만 |
|---|
| 2026.07.09 | ₩67,112 | ₩67,125 | ₩67,072 | ₩67,079 | -0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩67,099 | ₩67,112 | ₩67,032 | ₩67,092 | -0.01% | 5.6만 |
|---|
| 2026.07.07 | ₩66,991 | ₩67,032 | ₩66,991 | ₩67,032 | +0.06% | 9.6천 |
|---|
| 2026.07.06 | ₩66,978 | ₩66,978 | ₩66,924 | ₩66,944 | -0.05% | 2.4만 |
|---|
| 2026.07.02 | ₩66,965 | ₩66,965 | ₩66,737 | ₩66,951 | -0.02% | 1.1만 |
|---|
| 2026.07.01 | ₩66,938 | ₩66,938 | ₩66,898 | ₩66,911 | -0.04% | 2만 |
|---|
| 2026.06.30 | ₩66,924 | ₩66,924 | ₩66,884 | ₩66,898 | -0.04% | 2.1만 |
|---|
| 2026.06.29 | ₩66,884 | ₩66,898 | ₩66,884 | ₩66,884 | 0.00% | 1.1만 |
|---|
| 2026.06.26 | ₩66,898 | ₩66,911 | ₩66,844 | ₩66,864 | -0.05% | 7.1만 |
|---|
| 2026.06.25 | ₩66,844 | ₩66,924 | ₩66,837 | ₩66,871 | +0.04% | 5.2만 |
|---|
| 2026.06.24 | ₩66,844 | ₩66,844 | ₩66,810 | ₩66,837 | -0.01% | 1.3만 |
|---|
| 2026.06.23 | ₩66,857 | ₩66,884 | ₩66,844 | ₩66,877 | +0.03% | 5.4만 |
|---|
| 2026.06.22 | ₩66,924 | ₩66,924 | ₩66,857 | ₩66,871 | -0.08% | 3만 |
|---|
| 2026.06.18 | ₩66,871 | ₩66,924 | ₩66,871 | ₩66,907 | +0.05% | 1.7만 |
|---|
| 2026.06.17 | ₩66,951 | ₩66,965 | ₩66,857 | ₩66,864 | -0.13% | 2.9만 |
|---|
| 2026.06.16 | ₩67,005 | ₩67,005 | ₩66,938 | ₩66,958 | -0.07% | 1.3만 |
|---|
| 2026.06.15 | ₩67,085 | ₩67,112 | ₩67,032 | ₩67,085 | 0.00% | 2.9만 |
|---|
| 2026.06.12 | ₩67,152 | ₩67,152 | ₩67,085 | ₩67,112 | -0.06% | 5.2만 |
|---|
| 2026.06.11 | ₩67,186 | ₩67,192 | ₩67,125 | ₩67,140 | -0.07% | 5.4만 |
|---|
| 2026.06.10 | ₩67,233 | ₩67,273 | ₩67,192 | ₩67,239 | +0.01% | 12.2만 |
|---|
| 2026.06.09 | ₩67,179 | ₩67,327 | ₩67,166 | ₩67,282 | +0.15% | 37.8만 |
|---|
| 2026.06.08 | ₩67,179 | ₩67,179 | ₩67,166 | ₩67,179 | 0.00% | 1.7만 |
|---|
| 2026.06.05 | ₩67,152 | ₩67,166 | ₩67,139 | ₩67,146 | -0.01% | 7.9천 |
|---|
| 2026.06.04 | ₩67,179 | ₩67,192 | ₩67,152 | ₩67,172 | -0.01% | 3.7만 |
|---|
| 2026.06.03 | ₩67,179 | ₩67,192 | ₩67,166 | ₩67,192 | +0.02% | 1.8만 |
|---|
| 2026.06.02 | ₩67,125 | ₩67,166 | ₩67,099 | ₩67,152 | +0.04% | 7.2만 |
|---|
| 2026.06.01 | ₩67,112 | ₩67,152 | ₩67,112 | ₩67,139 | +0.04% | 5.1만 |
|---|
| 2026.05.29 | ₩67,072 | ₩67,072 | ₩67,032 | ₩67,045 | -0.04% | 3.3만 |
|---|
| 2026.05.28 | ₩67,058 | ₩67,072 | ₩67,032 | ₩67,069 | +0.02% | 4.2만 |
|---|
| 2026.05.27 | ₩66,991 | ₩67,032 | ₩66,991 | ₩67,025 | +0.05% | 4.2만 |
|---|
| 2026.05.26 | ₩67,032 | ₩67,058 | ₩67,032 | ₩67,045 | +0.02% | 2.7만 |
|---|
| 2026.05.22 | ₩67,058 | ₩67,085 | ₩67,045 | ₩67,072 | +0.02% | 3.2만 |
|---|
| 2026.05.21 | ₩67,072 | ₩67,085 | ₩67,045 | ₩67,058 | -0.02% | 2.6만 |
|---|
| 2026.05.20 | ₩67,085 | ₩67,119 | ₩67,072 | ₩67,079 | -0.01% | 3.1만 |
|---|
| 2026.05.19 | ₩67,099 | ₩67,112 | ₩67,085 | ₩67,105 | +0.01% | 15.4만 |
|---|
| 2026.05.18 | ₩67,099 | ₩67,159 | ₩67,099 | ₩67,132 | +0.05% | 9.9만 |
|---|
| 2026.05.15 | ₩67,474 | ₩67,514 | ₩67,474 | ₩67,508 | +0.05% | 3.6만 |
|---|
| 2026.05.14 | ₩67,461 | ₩67,474 | ₩67,454 | ₩67,467 | +0.01% | 3.6만 |
|---|
| 2026.05.13 | ₩67,501 | ₩67,501 | ₩67,461 | ₩67,481 | -0.03% | 5.1만 |
|---|
| 2026.05.12 | ₩67,447 | ₩67,461 | ₩67,414 | ₩67,454 | +0.01% | 3만 |
|---|
| 2026.05.11 | ₩67,313 | ₩67,380 | ₩67,313 | ₩67,374 | +0.09% | 2만 |
|---|
| 2026.05.08 | ₩67,286 | ₩67,313 | ₩67,260 | ₩67,306 | +0.03% | 6.1만 |
|---|
| 2026.05.07 | ₩67,286 | ₩67,286 | ₩67,260 | ₩67,280 | -0.01% | 4.5만 |
|---|
| 2026.05.06 | ₩67,260 | ₩67,273 | ₩67,233 | ₩67,260 | 0.00% | 7.7만 |
|---|
| 2026.05.05 | ₩67,340 | ₩67,367 | ₩67,327 | ₩67,353 | +0.02% | 6.8만 |
|---|
| 2026.05.04 | ₩67,273 | ₩67,353 | ₩67,273 | ₩67,347 | +0.11% | 2.6만 |
|---|
| 2026.05.01 | ₩67,260 | ₩67,300 | ₩67,246 | ₩67,290 | +0.05% | 5.5만 |
|---|
| 2026.04.30 | ₩67,260 | ₩67,260 | ₩67,239 | ₩67,239 | -0.03% | 9.8천 |
|---|
| 2026.04.29 | ₩67,246 | ₩67,273 | ₩67,233 | ₩67,246 | 0.00% | 1.5만 |
|---|
| 2026.04.28 | ₩67,179 | ₩67,206 | ₩67,179 | ₩67,192 | +0.02% | 7.3천 |
|---|
| 2026.04.27 | ₩67,125 | ₩67,179 | ₩67,125 | ₩67,166 | +0.06% | 7천 |
|---|
| 2026.04.24 | ₩67,099 | ₩67,166 | ₩67,099 | ₩67,166 | +0.10% | 8.1천 |
|---|
| 2026.04.23 | ₩67,005 | ₩67,072 | ₩67,005 | ₩67,072 | +0.10% | 6.8천 |
|---|
| 2026.04.22 | ₩66,991 | ₩67,045 | ₩66,991 | ₩67,032 | +0.06% | 1.3만 |
|---|
| 2026.04.21 | ₩66,965 | ₩66,991 | ₩66,965 | ₩66,991 | +0.04% | 2.4만 |
|---|
| 2026.04.20 | ₩66,924 | ₩66,978 | ₩66,924 | ₩66,958 | +0.05% | 1.3만 |
|---|
| 2026.04.17 | ₩66,938 | ₩66,951 | ₩66,911 | ₩66,938 | 0.00% | 4만 |
|---|
| 2026.04.16 | ₩66,978 | ₩67,032 | ₩66,965 | ₩66,998 | +0.03% | 1.4만 |
|---|
| 2026.04.15 | ₩67,206 | ₩67,273 | ₩67,206 | ₩67,226 | +0.03% | 2.6만 |
|---|
| 2026.04.14 | ₩67,192 | ₩67,219 | ₩67,179 | ₩67,192 | 0.00% | 7.2천 |
|---|
| 2026.04.13 | ₩67,206 | ₩67,219 | ₩67,179 | ₩67,206 | 0.00% | 1.4만 |
|---|
| 2026.04.10 | ₩67,139 | ₩67,152 | ₩67,138 | ₩67,139 | 0.00% | 8.1천 |
|---|
| 2026.04.09 | ₩67,125 | ₩67,152 | ₩67,032 | ₩67,125 | 0.00% | 2.3만 |
|---|
| 2026.04.08 | ₩67,139 | ₩67,139 | ₩67,072 | ₩67,119 | -0.03% | 2.7만 |
|---|
| 2026.04.07 | ₩67,179 | ₩67,239 | ₩67,179 | ₩67,234 | +0.08% | 1.3만 |
|---|
| 2026.04.06 | ₩67,166 | ₩67,179 | ₩67,139 | ₩67,159 | -0.01% | 2.3만 |
|---|
| 2026.04.02 | ₩67,152 | ₩67,333 | ₩67,125 | ₩67,125 | -0.04% | 2.8만 |
|---|
| 2026.04.01 | ₩67,125 | ₩67,125 | ₩67,045 | ₩67,045 | -0.12% | 2.2만 |
|---|
| 2026.03.31 | ₩67,139 | ₩67,166 | ₩67,139 | ₩67,152 | +0.02% | 8.9천 |
|---|
| 2026.03.30 | ₩67,099 | ₩67,313 | ₩67,072 | ₩67,206 | +0.16% | 6.5만 |
|---|
| 2026.03.27 | ₩67,045 | ₩67,085 | ₩67,032 | ₩67,058 | +0.02% | 3.1만 |
|---|
| 2026.03.26 | ₩66,965 | ₩66,991 | ₩66,958 | ₩66,965 | 0.00% | 1만 |
|---|
| 2026.03.25 | ₩66,884 | ₩66,938 | ₩66,872 | ₩66,918 | +0.05% | 1.8만 |
|---|
| 2026.03.24 | ₩66,978 | ₩66,978 | ₩66,951 | ₩66,965 | -0.02% | 1.7만 |
|---|
| 2026.03.23 | ₩66,965 | ₩66,965 | ₩66,898 | ₩66,904 | -0.09% | 2.1만 |
|---|
| 2026.03.20 | ₩66,991 | ₩67,099 | ₩66,991 | ₩67,072 | +0.12% | 2.9만 |
|---|
| 2026.03.19 | ₩67,032 | ₩67,195 | ₩66,991 | ₩67,025 | -0.01% | 1.2만 |
|---|
| 2026.03.18 | ₩66,991 | ₩67,030 | ₩66,978 | ₩66,978 | -0.02% | 4.7천 |
|---|
| 2026.03.17 | ₩66,884 | ₩66,924 | ₩66,883 | ₩66,924 | +0.06% | 700 |
|---|
| 2026.03.16 | ₩67,099 | ₩67,099 | ₩67,072 | ₩67,085 | -0.02% | 4.2만 |
|---|
| 2026.03.13 | ₩67,058 | ₩67,085 | ₩67,045 | ₩67,085 | +0.04% | 9.8천 |
|---|
| 2026.03.12 | ₩67,018 | ₩67,072 | ₩66,991 | ₩67,018 | 0.00% | 1.4만 |
|---|
| 2026.03.11 | ₩66,911 | ₩66,971 | ₩66,911 | ₩66,971 | +0.09% | 9.4천 |
|---|
| 2026.03.10 | ₩66,911 | ₩66,911 | ₩66,871 | ₩66,877 | -0.05% | 6.2천 |
|---|
| 2026.03.09 | ₩66,991 | ₩67,260 | ₩66,938 | ₩67,058 | +0.10% | 93.2만 |
|---|
| 2026.03.06 | ₩66,938 | ₩66,951 | ₩66,924 | ₩66,924 | -0.02% | 1.5천 |
|---|
| 2026.03.05 | ₩66,804 | ₩66,844 | ₩66,777 | ₩66,830 | +0.04% | 7.5천 |
|---|
| 2026.03.04 | ₩66,763 | ₩66,777 | ₩66,750 | ₩66,777 | +0.02% | 3.4천 |
|---|
| 2026.03.03 | ₩66,830 | ₩66,851 | ₩66,790 | ₩66,790 | -0.06% | 1.4만 |
|---|
| 2026.03.02 | ₩66,763 | ₩66,777 | ₩66,696 | ₩66,737 | -0.04% | 3.6천 |
|---|
| 2026.02.27 | ₩66,723 | ₩66,734 | ₩66,670 | ₩66,710 | -0.02% | 3.5천 |
|---|
| 2026.02.26 | ₩66,668 | ₩66,683 | ₩66,668 | ₩66,683 | +0.02% | 2.5천 |
|---|
| 2026.02.25 | ₩66,629 | ₩66,696 | ₩66,589 | ₩66,649 | +0.03% | 7.5천 |
|---|
| 2026.02.24 | ₩66,625 | ₩66,629 | ₩66,625 | ₩66,629 | +0.01% | 1.4천 |
|---|
| 2026.02.23 | ₩66,629 | ₩66,629 | ₩66,570 | ₩66,603 | -0.04% | 1.7만 |
|---|
| 2026.02.20 | ₩66,629 | ₩66,629 | ₩66,592 | ₩66,603 | -0.04% | 2.1만 |
|---|
| 2026.02.19 | ₩66,589 | ₩66,605 | ₩66,535 | ₩66,603 | +0.02% | 1.5만 |
|---|
| 2026.02.18 | ₩66,562 | ₩66,581 | ₩66,549 | ₩66,576 | +0.02% | 1.5천 |
|---|
| 2026.02.17 | ₩66,549 | ₩66,549 | ₩66,522 | ₩66,535 | -0.02% | 3.7천 |
|---|
| 2026.02.13 | ₩66,738 | ₩66,750 | ₩66,723 | ₩66,730 | -0.01% | 2.9천 |
|---|
| 2026.02.12 | ₩66,763 | ₩66,763 | ₩66,750 | ₩66,763 | 0.00% | 3만 |
|---|
| 2026.02.11 | ₩66,750 | ₩66,775 | ₩66,750 | ₩66,763 | +0.02% | 9.7천 |
|---|
| 2026.02.10 | ₩66,743 | ₩66,763 | ₩66,737 | ₩66,763 | +0.03% | 8.7천 |
|---|
| 2026.02.09 | ₩66,737 | ₩66,750 | ₩66,737 | ₩66,750 | +0.02% | 2천 |
|---|
| 2026.02.06 | ₩66,696 | ₩66,737 | ₩66,696 | ₩66,730 | +0.05% | 1.3만 |
|---|
| 2026.02.05 | ₩66,723 | ₩66,723 | ₩66,696 | ₩66,703 | -0.03% | 1.4천 |
|---|
| 2026.02.04 | ₩66,696 | ₩66,711 | ₩66,696 | ₩66,710 | +0.02% | 9.7천 |
|---|
| 2026.02.03 | ₩66,696 | ₩66,723 | ₩66,696 | ₩66,710 | +0.02% | 7.5천 |
|---|
| 2026.02.02 | ₩66,723 | ₩66,723 | ₩66,656 | ₩66,683 | -0.06% | 3.1만 |
|---|
| 2026.01.30 | ₩66,727 | ₩66,737 | ₩66,703 | ₩66,723 | -0.01% | 2.1만 |
|---|
| 2026.01.29 | ₩66,696 | ₩66,699 | ₩66,683 | ₩66,699 | +0.00% | 600 |
|---|
| 2026.01.28 | ₩66,629 | ₩66,643 | ₩66,623 | ₩66,640 | +0.02% | 3.4천 |
|---|
| 2026.01.27 | ₩66,589 | ₩66,629 | ₩66,589 | ₩66,616 | +0.04% | 1.3천 |
|---|
| 2026.01.26 | ₩66,629 | ₩66,629 | ₩66,576 | ₩66,589 | -0.06% | 1만 |
|---|
| 2026.01.23 | ₩66,603 | ₩66,616 | ₩66,590 | ₩66,609 | +0.01% | 6.1천 |
|---|
| 2026.01.22 | ₩66,603 | ₩66,603 | ₩66,562 | ₩66,576 | -0.04% | 6.8천 |
|---|
| 2026.01.21 | ₩66,589 | ₩66,590 | ₩66,562 | ₩66,569 | -0.03% | 5천 |
|---|
| 2026.01.20 | ₩66,589 | ₩66,603 | ₩66,582 | ₩66,582 | -0.01% | 3.3만 |
|---|
| 2026.01.16 | ₩66,603 | ₩66,603 | ₩66,589 | ₩66,589 | -0.02% | 8.5천 |
|---|
| 2026.01.15 | ₩66,710 | ₩66,710 | ₩66,683 | ₩66,692 | -0.03% | 2.3만 |
|---|
| 2026.01.14 | ₩66,723 | ₩66,737 | ₩66,676 | ₩66,716 | -0.01% | 3.6천 |
|---|
| 2026.01.13 | ₩66,710 | ₩66,723 | ₩66,710 | ₩66,710 | 0.00% | 600 |
|---|
| 2026.01.12 | ₩66,723 | ₩66,723 | ₩66,696 | ₩66,723 | 0.00% | 4.5만 |
|---|
| 2026.01.09 | ₩66,723 | ₩66,737 | ₩66,509 | ₩66,710 | -0.02% | 1.8만 |
|---|
| 2026.01.08 | ₩66,710 | ₩66,710 | ₩66,629 | ₩66,703 | -0.01% | 6.3천 |
|---|
| 2026.01.07 | ₩66,683 | ₩66,690 | ₩66,656 | ₩66,690 | +0.01% | 2만 |
|---|
| 2026.01.06 | ₩66,656 | ₩66,659 | ₩66,643 | ₩66,656 | 0.00% | 6.6천 |
|---|
| 2026.01.05 | ₩66,616 | ₩66,643 | ₩66,576 | ₩66,643 | +0.04% | 1.4만 |
|---|
| 2026.01.02 | ₩66,603 | ₩66,670 | ₩66,603 | ₩66,641 | +0.06% | 1.2만 |
|---|
| 2025.12.31 | ₩66,589 | ₩66,603 | ₩66,589 | ₩66,596 | +0.01% | 5.7천 |
|---|
| 2025.12.30 | ₩66,589 | ₩66,616 | ₩66,589 | ₩66,609 | +0.03% | 1.5만 |
|---|
| 2025.12.29 | ₩66,589 | ₩66,609 | ₩66,589 | ₩66,596 | +0.01% | 1.1만 |
|---|
| 2025.12.26 | ₩66,608 | ₩66,616 | ₩66,576 | ₩66,589 | -0.03% | 5.9천 |
|---|
| 2025.12.24 | ₩66,586 | ₩66,589 | ₩66,562 | ₩66,576 | -0.02% | 2만 |
|---|
| 2025.12.23 | ₩66,558 | ₩66,576 | ₩66,558 | ₩66,562 | +0.01% | 2.8천 |
|---|
| 2025.12.22 | ₩66,562 | ₩66,589 | ₩66,562 | ₩66,569 | +0.01% | 1만 |
|---|
| 2025.12.19 | ₩66,562 | ₩66,576 | ₩66,549 | ₩66,558 | -0.01% | 5.2천 |
|---|
| 2025.12.18 | ₩66,495 | ₩66,522 | ₩66,482 | ₩66,522 | +0.04% | 7.1천 |
|---|
| 2025.12.17 | ₩66,549 | ₩66,576 | ₩66,535 | ₩66,549 | 0.00% | 1.7만 |
|---|
| 2025.12.16 | ₩66,576 | ₩66,576 | ₩66,511 | ₩66,522 | -0.08% | 9.2천 |
|---|
| 2025.12.15 | ₩66,931 | ₩66,935 | ₩66,911 | ₩66,911 | -0.03% | 9.6천 |
|---|
| 2025.12.12 | ₩66,924 | ₩66,938 | ₩66,918 | ₩66,918 | -0.01% | 3.4만 |
|---|
| 2025.12.11 | ₩66,924 | ₩66,924 | ₩66,911 | ₩66,911 | -0.02% | 1.1만 |
|---|
| 2025.12.10 | ₩66,884 | ₩66,898 | ₩66,884 | ₩66,898 | +0.02% | 8.4천 |
|---|
| 2025.12.09 | ₩66,898 | ₩66,911 | ₩66,884 | ₩66,891 | -0.01% | 6천 |
|---|
| 2025.12.08 | ₩66,919 | ₩66,924 | ₩66,898 | ₩66,911 | -0.01% | 5.8천 |
|---|
| 2025.12.05 | ₩66,924 | ₩66,926 | ₩66,911 | ₩66,924 | 0.00% | 6.2천 |
|---|
| 2025.12.04 | ₩66,884 | ₩66,911 | ₩66,884 | ₩66,898 | +0.02% | 4.9천 |
|---|
| 2025.12.03 | ₩66,884 | ₩66,889 | ₩66,871 | ₩66,884 | 0.00% | 4천 |
|---|
| 2025.12.02 | ₩66,898 | ₩66,911 | ₩66,830 | ₩66,884 | -0.02% | 2.8천 |
|---|
| 2025.12.01 | ₩66,884 | ₩66,898 | ₩66,859 | ₩66,884 | 0.00% | 5.5천 |
|---|
| 2025.11.28 | ₩66,830 | ₩66,857 | ₩66,830 | ₩66,857 | +0.04% | 1천 |
|---|
| 2025.11.26 | ₩66,804 | ₩66,817 | ₩66,790 | ₩66,817 | +0.02% | 5.7천 |
|---|
| 2025.11.25 | ₩66,790 | ₩66,790 | ₩66,763 | ₩66,777 | -0.02% | 1.1만 |
|---|
| 2025.11.24 | ₩66,782 | ₩66,782 | ₩66,775 | ₩66,777 | -0.01% | 4.9천 |
|---|
| 2025.11.21 | ₩66,777 | ₩66,804 | ₩66,763 | ₩66,777 | 0.00% | 8.3천 |
|---|
| 2025.11.20 | ₩66,750 | ₩66,763 | ₩66,737 | ₩66,750 | 0.00% | 1.4만 |
|---|
| 2025.11.19 | ₩66,750 | ₩66,750 | ₩66,723 | ₩66,737 | -0.02% | 2.4천 |
|---|
| 2025.11.18 | ₩66,763 | ₩66,777 | ₩66,737 | ₩66,763 | 0.00% | 3.4만 |
|---|
| 2025.11.17 | ₩67,112 | ₩67,112 | ₩67,092 | ₩67,092 | -0.03% | 600 |
|---|
| 2025.11.14 | ₩67,099 | ₩67,112 | ₩67,095 | ₩67,099 | 0.00% | 7.1천 |
|---|
| 2025.11.13 | ₩67,072 | ₩67,085 | ₩67,058 | ₩67,065 | -0.01% | 2.1천 |
|---|
| 2025.11.12 | ₩67,099 | ₩67,099 | ₩67,072 | ₩67,079 | -0.03% | 1.1만 |
|---|
| 2025.11.11 | ₩67,073 | ₩67,085 | ₩67,032 | ₩67,079 | +0.01% | 3.4천 |
|---|
| 2025.11.10 | ₩67,045 | ₩67,065 | ₩67,045 | ₩67,065 | +0.03% | 2.4천 |
|---|
| 2025.11.07 | ₩67,032 | ₩67,058 | ₩67,018 | ₩67,045 | +0.02% | 7.5만 |
|---|
| 2025.11.06 | ₩67,005 | ₩67,018 | ₩67,005 | ₩67,011 | +0.01% | 5.7천 |
|---|
| 2025.11.05 | ₩67,045 | ₩67,045 | ₩66,965 | ₩67,011 | -0.05% | 5.1만 |
|---|
| 2025.11.04 | ₩67,032 | ₩67,058 | ₩67,018 | ₩67,032 | 0.00% | 54.1만 |
|---|
| 2025.11.03 | ₩66,991 | ₩67,018 | ₩66,991 | ₩67,018 | +0.04% | 4.9만 |
|---|
| 2025.10.31 | ₩67,005 | ₩67,032 | ₩66,991 | ₩67,005 | 0.00% | 8.1천 |
|---|
| 2025.10.30 | ₩66,991 | ₩67,005 | ₩66,938 | ₩66,978 | -0.02% | 1.9만 |
|---|
| 2025.10.29 | ₩67,018 | ₩67,045 | ₩66,991 | ₩66,991 | -0.04% | 8.3천 |
|---|
| 2025.10.28 | ₩67,065 | ₩67,072 | ₩67,032 | ₩67,045 | -0.03% | 4천 |
|---|
| 2025.10.27 | ₩67,072 | ₩67,085 | ₩67,032 | ₩67,072 | 0.00% | 2.2천 |
|---|
| 2025.10.24 | ₩67,152 | ₩67,152 | ₩67,085 | ₩67,105 | -0.07% | 5.7천 |
|---|
| 2025.10.23 | ₩67,125 | ₩67,125 | ₩67,099 | ₩67,119 | -0.01% | 1.8천 |
|---|
| 2025.10.22 | ₩67,099 | ₩67,112 | ₩67,072 | ₩67,112 | +0.02% | 8.6천 |
|---|
| 2025.10.21 | ₩67,058 | ₩67,099 | ₩67,048 | ₩67,072 | +0.02% | 1.7만 |
|---|
| 2025.10.20 | ₩67,125 | ₩67,125 | ₩67,005 | ₩67,065 | -0.09% | 9천 |
|---|
| 2025.10.17 | ₩67,072 | ₩67,447 | ₩67,058 | ₩67,085 | +0.02% | 1.7만 |
|---|
| 2025.10.16 | ₩67,246 | ₩67,273 | ₩67,246 | ₩67,266 | +0.03% | 6.2천 |
|---|
| 2025.10.15 | ₩67,238 | ₩67,260 | ₩67,238 | ₩67,253 | +0.02% | 4.1천 |
|---|
| 2025.10.14 | ₩67,233 | ₩67,246 | ₩67,227 | ₩67,239 | +0.01% | 4.9천 |
|---|
| 2025.10.13 | ₩67,260 | ₩67,260 | ₩67,233 | ₩67,246 | -0.02% | 1.5천 |
|---|
| 2025.10.10 | ₩67,233 | ₩67,313 | ₩67,227 | ₩67,233 | 0.00% | 1만 |
|---|