시장 데이터를 불러오는 중
전체 종목
F/m US Treasury 3 Month Bill Fund 과거 주가
F/m US Treasury 3 Month Bill Fund · TBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
F/m US Treasury 3 Month Bill Fund · TBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,928 | ₩66,934 | ₩66,921 | ₩66,934 | +0.01% | 162.7만 |
| 2026.10.08 | ₩66,907 | ₩66,921 | ₩66,894 | ₩66,921 | +0.02% | 319.7만 |
| 2026.10.07 | ₩66,907 | ₩66,907 | ₩66,894 | ₩66,907 | 0.00% | 208.4만 |
| 2026.10.06 | ₩66,894 | ₩66,907 | ₩66,881 | ₩66,894 | 0.00% | 287.6만 |
| 2026.10.05 | ₩66,894 | ₩66,894 | ₩66,881 | ₩66,894 | 0.00% | 176.7만 |
| 2026.10.02 | ₩66,881 | ₩66,894 | ₩66,881 | ₩66,887 | +0.01% | 360.3만 |
| 2026.10.01 | ₩66,854 | ₩66,867 | ₩66,854 | ₩66,867 | +0.02% | 329.9만 |
| 2026.09.30 | ₩66,840 | ₩66,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,854 |
| +0.02% |
| 239.3만 |
| 2026.09.29 | ₩66,840 | ₩66,840 | ₩66,827 | ₩66,840 | 0.00% | 286.5만 |
|---|
| 2026.09.28 | ₩66,820 | ₩66,827 | ₩66,814 | ₩66,827 | +0.01% | 310.4만 |
|---|
| 2026.09.25 | ₩67,015 | ₩67,028 | ₩67,015 | ₩67,028 | +0.02% | 248.8만 |
|---|
| 2026.09.24 | ₩67,001 | ₩67,015 | ₩67,001 | ₩67,001 | 0.00% | 236.8만 |
|---|
| 2026.09.23 | ₩67,015 | ₩67,015 | ₩67,001 | ₩67,001 | -0.02% | 182.2만 |
|---|
| 2026.09.22 | ₩67,001 | ₩67,015 | ₩67,001 | ₩67,015 | +0.02% | 125.3만 |
|---|
| 2026.09.21 | ₩66,988 | ₩67,001 | ₩66,988 | ₩67,001 | +0.02% | 295.7만 |
|---|
| 2026.09.18 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,988 | +0.02% | 178.2만 |
|---|
| 2026.09.17 | ₩66,961 | ₩66,975 | ₩66,961 | ₩66,975 | +0.02% | 198.8만 |
|---|
| 2026.09.16 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,961 | +0.02% | 175.1만 |
|---|
| 2026.09.15 | ₩66,961 | ₩66,961 | ₩66,948 | ₩66,961 | 0.00% | 193.3만 |
|---|
| 2026.09.14 | ₩66,948 | ₩66,948 | ₩66,934 | ₩66,948 | 0.00% | 181만 |
|---|
| 2026.09.11 | ₩66,948 | ₩66,948 | ₩66,934 | ₩66,948 | 0.00% | 252.1만 |
|---|
| 2026.09.10 | ₩66,948 | ₩66,948 | ₩66,934 | ₩66,934 | -0.02% | 252.2만 |
|---|
| 2026.09.09 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 162.9만 |
|---|
| 2026.09.08 | ₩66,921 | ₩66,934 | ₩66,921 | ₩66,934 | +0.02% | 164.1만 |
|---|
| 2026.09.04 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 121.4만 |
|---|
| 2026.09.03 | ₩66,887 | ₩66,907 | ₩66,881 | ₩66,907 | +0.03% | 227.7만 |
|---|
| 2026.09.02 | ₩66,887 | ₩66,894 | ₩66,881 | ₩66,881 | -0.01% | 151.2만 |
|---|
| 2026.09.01 | ₩66,881 | ₩66,881 | ₩66,867 | ₩66,881 | 0.00% | 241.6만 |
|---|
| 2026.08.31 | ₩66,867 | ₩66,881 | ₩66,867 | ₩66,867 | 0.00% | 168.1만 |
|---|
| 2026.08.28 | ₩66,881 | ₩66,881 | ₩66,867 | ₩66,881 | 0.00% | 170.8만 |
|---|
| 2026.08.27 | ₩66,854 | ₩66,867 | ₩66,840 | ₩66,867 | +0.02% | 228.6만 |
|---|
| 2026.08.26 | ₩67,048 | ₩67,055 | ₩67,042 | ₩67,055 | +0.01% | 138.9만 |
|---|
| 2026.08.25 | ₩67,042 | ₩67,055 | ₩67,042 | ₩67,055 | +0.02% | 137.8만 |
|---|
| 2026.08.24 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,028 | 0.00% | 139.9만 |
|---|
| 2026.08.21 | ₩67,042 | ₩67,042 | ₩67,028 | ₩67,042 | 0.00% | 144.1만 |
|---|
| 2026.08.20 | ₩67,001 | ₩67,015 | ₩67,001 | ₩67,015 | +0.02% | 141.1만 |
|---|
| 2026.08.19 | ₩67,008 | ₩67,015 | ₩67,001 | ₩67,001 | -0.01% | 168.6만 |
|---|
| 2026.08.18 | ₩67,001 | ₩67,001 | ₩66,988 | ₩67,001 | 0.00% | 166.1만 |
|---|
| 2026.08.17 | ₩66,988 | ₩67,001 | ₩66,988 | ₩66,988 | 0.00% | 181.1만 |
|---|
| 2026.08.14 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,988 | +0.02% | 137.7만 |
|---|
| 2026.08.13 | ₩66,975 | ₩66,975 | ₩66,961 | ₩66,975 | 0.00% | 92.5만 |
|---|
| 2026.08.12 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,961 | +0.02% | 142.2만 |
|---|
| 2026.08.11 | ₩66,948 | ₩66,948 | ₩66,934 | ₩66,948 | 0.00% | 135.1만 |
|---|
| 2026.08.10 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,948 | +0.02% | 146만 |
|---|
| 2026.08.07 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 148.3만 |
|---|
| 2026.08.06 | ₩66,914 | ₩66,921 | ₩66,907 | ₩66,907 | -0.01% | 127.3만 |
|---|
| 2026.08.05 | ₩66,907 | ₩66,907 | ₩66,894 | ₩66,907 | 0.00% | 225.4만 |
|---|
| 2026.08.04 | ₩66,901 | ₩66,907 | ₩66,894 | ₩66,907 | +0.01% | 236.6만 |
|---|
| 2026.08.03 | ₩66,907 | ₩66,907 | ₩66,894 | ₩66,894 | -0.02% | 203.2만 |
|---|
| 2026.07.31 | ₩66,881 | ₩66,894 | ₩66,881 | ₩66,894 | +0.02% | 132.2만 |
|---|
| 2026.07.30 | ₩66,881 | ₩66,881 | ₩66,867 | ₩66,867 | -0.02% | 154.4만 |
|---|
| 2026.07.29 | ₩66,867 | ₩66,867 | ₩66,854 | ₩66,867 | 0.00% | 213.9만 |
|---|
| 2026.07.28 | ₩66,840 | ₩66,854 | ₩66,840 | ₩66,854 | +0.02% | 175.9만 |
|---|
| 2026.07.27 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,042 | +0.02% | 220.9만 |
|---|
| 2026.07.24 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,042 | +0.02% | 155.7만 |
|---|
| 2026.07.23 | ₩67,028 | ₩67,028 | ₩67,015 | ₩67,015 | -0.02% | 179.8만 |
|---|
| 2026.07.22 | ₩67,001 | ₩67,015 | ₩67,001 | ₩67,015 | +0.02% | 128.1만 |
|---|
| 2026.07.21 | ₩67,001 | ₩67,015 | ₩67,001 | ₩67,001 | 0.00% | 139.9만 |
|---|
| 2026.07.20 | ₩66,995 | ₩67,001 | ₩66,988 | ₩67,001 | +0.01% | 190.2만 |
|---|
| 2026.07.17 | ₩67,001 | ₩67,001 | ₩66,988 | ₩67,001 | 0.00% | 152.5만 |
|---|
| 2026.07.16 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,975 | 0.00% | 153만 |
|---|
| 2026.07.15 | ₩66,975 | ₩66,975 | ₩66,961 | ₩66,961 | -0.02% | 136.4만 |
|---|
| 2026.07.14 | ₩66,961 | ₩66,975 | ₩66,961 | ₩66,961 | 0.00% | 127.3만 |
|---|
| 2026.07.13 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,961 | +0.02% | 96.5만 |
|---|
| 2026.07.10 | ₩66,954 | ₩66,961 | ₩66,948 | ₩66,961 | +0.01% | 151.8만 |
|---|
| 2026.07.09 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 146.9만 |
|---|
| 2026.07.08 | ₩66,928 | ₩66,934 | ₩66,921 | ₩66,921 | -0.01% | 154.7만 |
|---|
| 2026.07.07 | ₩66,907 | ₩66,921 | ₩66,907 | ₩66,921 | +0.02% | 178.1만 |
|---|
| 2026.07.06 | ₩66,921 | ₩66,921 | ₩66,907 | ₩66,907 | -0.02% | 158.5만 |
|---|
| 2026.07.02 | ₩66,894 | ₩66,907 | ₩66,894 | ₩66,907 | +0.02% | 275.7만 |
|---|
| 2026.07.01 | ₩66,881 | ₩66,881 | ₩66,867 | ₩66,867 | -0.02% | 157.7만 |
|---|
| 2026.06.30 | ₩66,854 | ₩66,867 | ₩66,854 | ₩66,867 | +0.02% | 226.9만 |
|---|
| 2026.06.29 | ₩66,847 | ₩66,854 | ₩66,840 | ₩66,854 | +0.01% | 351만 |
|---|
| 2026.06.26 | ₩67,042 | ₩67,055 | ₩67,028 | ₩67,055 | +0.02% | 347.9만 |
|---|
| 2026.06.25 | ₩67,021 | ₩67,028 | ₩67,015 | ₩67,028 | +0.01% | 226.4만 |
|---|
| 2026.06.24 | ₩67,015 | ₩67,028 | ₩67,015 | ₩67,015 | 0.00% | 178.3만 |
|---|
| 2026.06.23 | ₩67,008 | ₩67,015 | ₩67,001 | ₩67,015 | +0.01% | 193.3만 |
|---|
| 2026.06.22 | ₩67,001 | ₩67,015 | ₩67,001 | ₩67,001 | 0.00% | 160.8만 |
|---|
| 2026.06.18 | ₩67,001 | ₩67,001 | ₩66,988 | ₩67,001 | 0.00% | 226.9만 |
|---|
| 2026.06.17 | ₩66,961 | ₩66,988 | ₩66,961 | ₩66,975 | +0.02% | 165.4만 |
|---|
| 2026.06.16 | ₩66,961 | ₩66,975 | ₩66,961 | ₩66,975 | +0.02% | 149.4만 |
|---|
| 2026.06.15 | ₩66,968 | ₩66,975 | ₩66,961 | ₩66,961 | -0.01% | 188.4만 |
|---|
| 2026.06.12 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,961 | +0.02% | 145.4만 |
|---|
| 2026.06.11 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,941 | +0.01% | 199.9만 |
|---|
| 2026.06.10 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 172.6만 |
|---|
| 2026.06.09 | ₩66,907 | ₩66,934 | ₩66,907 | ₩66,928 | +0.03% | 346.8만 |
|---|
| 2026.06.08 | ₩66,921 | ₩66,921 | ₩66,907 | ₩66,921 | 0.00% | 176.2만 |
|---|
| 2026.06.05 | ₩66,907 | ₩66,921 | ₩66,907 | ₩66,921 | +0.02% | 174만 |
|---|
| 2026.06.04 | ₩66,894 | ₩66,894 | ₩66,881 | ₩66,894 | 0.00% | 161.3만 |
|---|
| 2026.06.03 | ₩66,887 | ₩66,894 | ₩66,881 | ₩66,881 | -0.01% | 178.2만 |
|---|
| 2026.06.02 | ₩66,881 | ₩66,881 | ₩66,867 | ₩66,881 | 0.00% | 150.6만 |
|---|
| 2026.06.01 | ₩66,867 | ₩66,881 | ₩66,867 | ₩66,881 | +0.02% | 231.2만 |
|---|
| 2026.05.29 | ₩66,867 | ₩66,867 | ₩66,854 | ₩66,867 | 0.00% | 221.9만 |
|---|
| 2026.05.28 | ₩66,847 | ₩66,854 | ₩66,840 | ₩66,854 | +0.01% | 230.2만 |
|---|
| 2026.05.27 | ₩67,042 | ₩67,042 | ₩67,028 | ₩67,042 | 0.00% | 141.3만 |
|---|
| 2026.05.26 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,028 | 0.00% | 185.1만 |
|---|
| 2026.05.22 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,028 | 0.00% | 163.1만 |
|---|
| 2026.05.21 | ₩67,008 | ₩67,015 | ₩67,001 | ₩67,001 | -0.01% | 103.9만 |
|---|
| 2026.05.20 | ₩67,001 | ₩67,001 | ₩66,988 | ₩66,988 | -0.02% | 146.6만 |
|---|
| 2026.05.19 | ₩66,995 | ₩67,001 | ₩66,988 | ₩67,001 | +0.01% | 283.8만 |
|---|
| 2026.05.18 | ₩66,981 | ₩66,988 | ₩66,975 | ₩66,975 | -0.01% | 177.7만 |
|---|
| 2026.05.15 | ₩66,975 | ₩66,975 | ₩66,961 | ₩66,975 | 0.00% | 144.4만 |
|---|
| 2026.05.14 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,948 | 0.00% | 160.1만 |
|---|
| 2026.05.13 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,934 | 0.00% | 214.9만 |
|---|
| 2026.05.12 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,934 | 0.00% | 145.8만 |
|---|
| 2026.05.11 | ₩66,921 | ₩66,934 | ₩66,921 | ₩66,934 | +0.02% | 166만 |
|---|
| 2026.05.08 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 176.5만 |
|---|
| 2026.05.07 | ₩66,894 | ₩66,907 | ₩66,894 | ₩66,907 | +0.02% | 188.4만 |
|---|
| 2026.05.06 | ₩66,894 | ₩66,907 | ₩66,894 | ₩66,907 | +0.02% | 169.7만 |
|---|
| 2026.05.05 | ₩66,881 | ₩66,907 | ₩66,881 | ₩66,907 | +0.04% | 179만 |
|---|
| 2026.05.04 | ₩66,881 | ₩66,894 | ₩66,881 | ₩66,881 | 0.00% | 232.9만 |
|---|
| 2026.05.01 | ₩66,867 | ₩66,894 | ₩66,854 | ₩66,894 | +0.04% | 220만 |
|---|
| 2026.04.30 | ₩66,861 | ₩66,867 | ₩66,854 | ₩66,854 | -0.01% | 186만 |
|---|
| 2026.04.29 | ₩66,854 | ₩66,867 | ₩66,854 | ₩66,854 | 0.00% | 200.1만 |
|---|
| 2026.04.28 | ₩66,854 | ₩66,854 | ₩66,840 | ₩66,854 | 0.00% | 142.7만 |
|---|
| 2026.04.27 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,042 | +0.02% | 183.4만 |
|---|
| 2026.04.24 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,042 | +0.02% | 215.6만 |
|---|
| 2026.04.23 | ₩67,015 | ₩67,015 | ₩67,001 | ₩67,015 | 0.00% | 174.3만 |
|---|
| 2026.04.22 | ₩67,001 | ₩67,015 | ₩67,001 | ₩67,001 | 0.00% | 177.8만 |
|---|
| 2026.04.21 | ₩67,001 | ₩67,001 | ₩66,988 | ₩67,001 | 0.00% | 172만 |
|---|
| 2026.04.20 | ₩66,988 | ₩67,001 | ₩66,988 | ₩67,001 | +0.02% | 212.4만 |
|---|
| 2026.04.17 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,988 | +0.02% | 239.3만 |
|---|
| 2026.04.16 | ₩66,961 | ₩66,975 | ₩66,961 | ₩66,961 | 0.00% | 178.7만 |
|---|
| 2026.04.15 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,948 | 0.00% | 181.6만 |
|---|
| 2026.04.14 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,948 | 0.00% | 276.5만 |
|---|
| 2026.04.13 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,948 | +0.02% | 219.7만 |
|---|
| 2026.04.10 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,948 | +0.02% | 238.9만 |
|---|
| 2026.04.09 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,921 | -0.02% | 235.3만 |
|---|
| 2026.04.08 | ₩66,914 | ₩66,921 | ₩66,907 | ₩66,921 | +0.01% | 290.4만 |
|---|
| 2026.04.07 | ₩66,894 | ₩66,907 | ₩66,894 | ₩66,907 | +0.02% | 186.2만 |
|---|
| 2026.04.06 | ₩66,894 | ₩66,907 | ₩66,894 | ₩66,894 | 0.00% | 243.1만 |
|---|
| 2026.04.02 | ₩66,907 | ₩66,907 | ₩66,894 | ₩66,894 | -0.02% | 296.6만 |
|---|
| 2026.04.01 | ₩66,881 | ₩66,881 | ₩66,867 | ₩66,867 | -0.02% | 266.3만 |
|---|
| 2026.03.31 | ₩66,867 | ₩66,867 | ₩66,854 | ₩66,867 | 0.00% | 338.2만 |
|---|
| 2026.03.30 | ₩66,854 | ₩66,867 | ₩66,840 | ₩66,867 | +0.02% | 442.2만 |
|---|
| 2026.03.27 | ₩67,028 | ₩67,055 | ₩67,028 | ₩67,055 | +0.04% | 432.1만 |
|---|
| 2026.03.26 | ₩67,028 | ₩67,028 | ₩67,015 | ₩67,015 | -0.02% | 227.7만 |
|---|
| 2026.03.25 | ₩67,028 | ₩67,028 | ₩67,015 | ₩67,015 | -0.02% | 165.1만 |
|---|
| 2026.03.24 | ₩67,015 | ₩67,015 | ₩67,001 | ₩67,015 | 0.00% | 210.5만 |
|---|
| 2026.03.23 | ₩67,001 | ₩67,015 | ₩67,001 | ₩67,001 | 0.00% | 223.8만 |
|---|
| 2026.03.20 | ₩67,001 | ₩67,001 | ₩66,988 | ₩66,988 | -0.02% | 332.6만 |
|---|
| 2026.03.19 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,975 | 0.00% | 300.4만 |
|---|
| 2026.03.18 | ₩66,975 | ₩66,975 | ₩66,961 | ₩66,975 | 0.00% | 213.7만 |
|---|
| 2026.03.17 | ₩66,975 | ₩66,975 | ₩66,961 | ₩66,975 | 0.00% | 244.6만 |
|---|
| 2026.03.16 | ₩66,961 | ₩66,961 | ₩66,948 | ₩66,961 | 0.00% | 264.8만 |
|---|
| 2026.03.13 | ₩66,961 | ₩66,961 | ₩66,948 | ₩66,961 | 0.00% | 310.4만 |
|---|
| 2026.03.12 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 319.9만 |
|---|
| 2026.03.11 | ₩66,921 | ₩66,934 | ₩66,921 | ₩66,934 | +0.02% | 360만 |
|---|
| 2026.03.10 | ₩66,907 | ₩66,921 | ₩66,907 | ₩66,921 | +0.02% | 358.9만 |
|---|
| 2026.03.09 | ₩66,907 | ₩66,921 | ₩66,907 | ₩66,907 | 0.00% | 276.9만 |
|---|
| 2026.03.06 | ₩66,921 | ₩66,921 | ₩66,894 | ₩66,921 | 0.00% | 222.1만 |
|---|
| 2026.03.05 | ₩66,887 | ₩66,894 | ₩66,881 | ₩66,881 | -0.01% | 239.6만 |
|---|
| 2026.03.04 | ₩66,867 | ₩66,881 | ₩66,867 | ₩66,874 | +0.01% | 514.9만 |
|---|
| 2026.03.03 | ₩66,867 | ₩66,881 | ₩66,867 | ₩66,867 | 0.00% | 250.6만 |
|---|
| 2026.03.02 | ₩66,881 | ₩66,881 | ₩66,867 | ₩66,867 | -0.02% | 376.3만 |
|---|
| 2026.02.27 | ₩66,867 | ₩66,867 | ₩66,854 | ₩66,854 | -0.02% | 220.1만 |
|---|
| 2026.02.26 | ₩66,847 | ₩66,854 | ₩66,840 | ₩66,840 | -0.01% | 216만 |
|---|
| 2026.02.25 | ₩67,042 | ₩67,042 | ₩67,028 | ₩67,028 | -0.02% | 255.5만 |
|---|
| 2026.02.24 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,042 | +0.02% | 207.5만 |
|---|
| 2026.02.23 | ₩67,015 | ₩67,028 | ₩67,015 | ₩67,028 | +0.02% | 196.9만 |
|---|
| 2026.02.20 | ₩67,015 | ₩67,028 | ₩67,015 | ₩67,015 | 0.00% | 251.8만 |
|---|
| 2026.02.19 | ₩66,995 | ₩67,001 | ₩66,988 | ₩66,995 | 0.00% | 158.5만 |
|---|
| 2026.02.18 | ₩67,001 | ₩67,001 | ₩66,988 | ₩67,001 | 0.00% | 267.4만 |
|---|
| 2026.02.17 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,988 | +0.02% | 190.5만 |
|---|
| 2026.02.13 | ₩66,988 | ₩66,988 | ₩66,975 | ₩66,975 | -0.02% | 201.4만 |
|---|
| 2026.02.12 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,948 | 0.00% | 219.4만 |
|---|
| 2026.02.11 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,934 | 0.00% | 121.2만 |
|---|
| 2026.02.10 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,948 | +0.02% | 156.9만 |
|---|
| 2026.02.09 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,934 | 0.00% | 171.9만 |
|---|
| 2026.02.06 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 163.3만 |
|---|
| 2026.02.05 | ₩66,907 | ₩66,921 | ₩66,894 | ₩66,921 | +0.02% | 275.2만 |
|---|
| 2026.02.04 | ₩66,907 | ₩66,907 | ₩66,894 | ₩66,907 | 0.00% | 229.9만 |
|---|
| 2026.02.03 | ₩66,894 | ₩66,907 | ₩66,894 | ₩66,894 | 0.00% | 238.7만 |
|---|
| 2026.02.02 | ₩66,881 | ₩66,894 | ₩66,881 | ₩66,894 | +0.02% | 256만 |
|---|
| 2026.01.30 | ₩66,867 | ₩66,894 | ₩66,867 | ₩66,894 | +0.04% | 387.9만 |
|---|
| 2026.01.29 | ₩66,867 | ₩66,867 | ₩66,854 | ₩66,854 | -0.02% | 226.9만 |
|---|
| 2026.01.28 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,068 | +0.02% | 223.8만 |
|---|
| 2026.01.27 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,055 | 0.00% | 159.8만 |
|---|
| 2026.01.26 | ₩67,042 | ₩67,055 | ₩67,042 | ₩67,055 | +0.02% | 169.2만 |
|---|
| 2026.01.23 | ₩67,042 | ₩67,055 | ₩67,042 | ₩67,042 | 0.00% | 146.2만 |
|---|
| 2026.01.22 | ₩67,028 | ₩67,028 | ₩67,015 | ₩67,028 | 0.00% | 168.7만 |
|---|
| 2026.01.21 | ₩67,021 | ₩67,028 | ₩67,015 | ₩67,028 | +0.01% | 198.4만 |
|---|
| 2026.01.20 | ₩67,028 | ₩67,028 | ₩67,015 | ₩67,015 | -0.02% | 222만 |
|---|
| 2026.01.16 | ₩67,001 | ₩67,015 | ₩67,001 | ₩67,015 | +0.02% | 148.6만 |
|---|
| 2026.01.15 | ₩66,988 | ₩66,988 | ₩66,975 | ₩66,988 | 0.00% | 218.2만 |
|---|
| 2026.01.14 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,975 | 0.00% | 140.2만 |
|---|
| 2026.01.13 | ₩66,975 | ₩66,975 | ₩66,961 | ₩66,975 | 0.00% | 196.7만 |
|---|
| 2026.01.12 | ₩66,961 | ₩66,975 | ₩66,961 | ₩66,975 | +0.02% | 153.3만 |
|---|
| 2026.01.09 | ₩66,961 | ₩66,975 | ₩66,961 | ₩66,961 | 0.00% | 204.5만 |
|---|
| 2026.01.08 | ₩66,948 | ₩66,948 | ₩66,934 | ₩66,948 | 0.00% | 122.5만 |
|---|
| 2026.01.07 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,934 | 0.00% | 210.8만 |
|---|
| 2026.01.06 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 174.2만 |
|---|
| 2026.01.05 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,921 | -0.02% | 197.4만 |
|---|
| 2026.01.02 | ₩66,907 | ₩66,921 | ₩66,907 | ₩66,921 | +0.02% | 266.2만 |
|---|
| 2025.12.31 | ₩66,907 | ₩66,907 | ₩66,894 | ₩66,894 | -0.02% | 336.9만 |
|---|
| 2025.12.30 | ₩66,881 | ₩66,894 | ₩66,867 | ₩66,894 | +0.02% | 216.9만 |
|---|
| 2025.12.29 | ₩67,075 | ₩67,082 | ₩67,068 | ₩67,082 | +0.01% | 144.8만 |
|---|
| 2025.12.26 | ₩67,068 | ₩67,082 | ₩67,068 | ₩67,068 | 0.00% | 145.9만 |
|---|
| 2025.12.24 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,055 | 0.00% | 73.2만 |
|---|
| 2025.12.23 | ₩67,042 | ₩67,055 | ₩67,042 | ₩67,055 | +0.02% | 153.2만 |
|---|
| 2025.12.22 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,042 | +0.02% | 155.2만 |
|---|
| 2025.12.19 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,042 | +0.02% | 156만 |
|---|
| 2025.12.18 | ₩67,028 | ₩67,028 | ₩67,015 | ₩67,028 | 0.00% | 187.4만 |
|---|
| 2025.12.17 | ₩67,008 | ₩67,015 | ₩67,001 | ₩67,001 | -0.01% | 222.6만 |
|---|
| 2025.12.16 | ₩67,001 | ₩67,001 | ₩66,988 | ₩67,001 | 0.00% | 194.4만 |
|---|
| 2025.12.15 | ₩67,001 | ₩67,001 | ₩66,988 | ₩66,988 | -0.02% | 173.1만 |
|---|
| 2025.12.12 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,988 | +0.02% | 154.1만 |
|---|
| 2025.12.11 | ₩66,948 | ₩66,975 | ₩66,948 | ₩66,975 | +0.04% | 223.5만 |
|---|
| 2025.12.10 | ₩66,948 | ₩66,961 | ₩66,934 | ₩66,961 | +0.02% | 162.6만 |
|---|
| 2025.12.09 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,934 | 0.00% | 121.4만 |
|---|
| 2025.12.08 | ₩66,921 | ₩66,934 | ₩66,921 | ₩66,934 | +0.02% | 187.9만 |
|---|
| 2025.12.05 | ₩66,921 | ₩66,934 | ₩66,921 | ₩66,934 | +0.02% | 160.5만 |
|---|
| 2025.12.04 | ₩66,907 | ₩66,921 | ₩66,894 | ₩66,921 | +0.02% | 284.1만 |
|---|
| 2025.12.03 | ₩66,907 | ₩66,907 | ₩66,881 | ₩66,907 | 0.00% | 247.9만 |
|---|
| 2025.12.02 | ₩66,881 | ₩66,894 | ₩66,867 | ₩66,894 | +0.02% | 330.3만 |
|---|
| 2025.12.01 | ₩67,068 | ₩67,082 | ₩67,068 | ₩67,068 | 0.00% | 247.6만 |
|---|
| 2025.11.28 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,068 | +0.02% | 165.7만 |
|---|
| 2025.11.26 | ₩67,028 | ₩67,042 | ₩67,028 | ₩67,042 | +0.02% | 230.6만 |
|---|
| 2025.11.25 | ₩67,028 | ₩67,042 | ₩67,015 | ₩67,042 | +0.02% | 484.4만 |
|---|
| 2025.11.24 | ₩67,015 | ₩67,028 | ₩67,015 | ₩67,015 | 0.00% | 125.3만 |
|---|
| 2025.11.21 | ₩67,015 | ₩67,028 | ₩67,015 | ₩67,015 | 0.00% | 218만 |
|---|
| 2025.11.20 | ₩66,988 | ₩67,001 | ₩66,988 | ₩66,988 | 0.00% | 149.2만 |
|---|
| 2025.11.19 | ₩66,988 | ₩67,001 | ₩66,988 | ₩67,001 | +0.02% | 162.3만 |
|---|
| 2025.11.18 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,988 | +0.02% | 232.7만 |
|---|
| 2025.11.17 | ₩66,961 | ₩66,975 | ₩66,961 | ₩66,975 | +0.02% | 195.9만 |
|---|
| 2025.11.14 | ₩66,975 | ₩66,975 | ₩66,961 | ₩66,975 | 0.00% | 194.3만 |
|---|
| 2025.11.13 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,948 | +0.02% | 178.4만 |
|---|
| 2025.11.12 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,934 | 0.00% | 163.3만 |
|---|
| 2025.11.11 | ₩66,921 | ₩66,934 | ₩66,921 | ₩66,934 | +0.02% | 162.9만 |
|---|
| 2025.11.10 | ₩66,921 | ₩66,934 | ₩66,921 | ₩66,921 | 0.00% | 200.1만 |
|---|
| 2025.11.07 | ₩66,907 | ₩66,921 | ₩66,907 | ₩66,914 | +0.01% | 119.1만 |
|---|
| 2025.11.06 | ₩66,907 | ₩66,907 | ₩66,894 | ₩66,907 | 0.00% | 213.8만 |
|---|
| 2025.11.05 | ₩66,894 | ₩66,894 | ₩66,881 | ₩66,894 | 0.00% | 150.6만 |
|---|
| 2025.11.04 | ₩66,881 | ₩66,881 | ₩66,867 | ₩66,881 | 0.00% | 188.8만 |
|---|
| 2025.11.03 | ₩66,881 | ₩66,881 | ₩66,867 | ₩66,867 | -0.02% | 365만 |
|---|
| 2025.10.31 | ₩67,075 | ₩67,082 | ₩67,068 | ₩67,082 | +0.01% | 250.8만 |
|---|
| 2025.10.30 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,055 | 0.00% | 211.6만 |
|---|
| 2025.10.29 | ₩67,055 | ₩67,055 | ₩67,042 | ₩67,055 | 0.00% | 273.6만 |
|---|
| 2025.10.28 | ₩67,055 | ₩67,055 | ₩67,042 | ₩67,042 | -0.02% | 151.9만 |
|---|
| 2025.10.27 | ₩67,042 | ₩67,042 | ₩67,028 | ₩67,042 | 0.00% | 156만 |
|---|
| 2025.10.24 | ₩67,028 | ₩67,042 | ₩67,015 | ₩67,042 | +0.02% | 212.5만 |
|---|
| 2025.10.23 | ₩67,015 | ₩67,015 | ₩67,001 | ₩67,015 | 0.00% | 102.6만 |
|---|
| 2025.10.22 | ₩67,001 | ₩67,001 | ₩66,988 | ₩67,001 | 0.00% | 210.4만 |
|---|
| 2025.10.21 | ₩66,988 | ₩67,001 | ₩66,988 | ₩67,001 | +0.02% | 171.2만 |
|---|
| 2025.10.20 | ₩66,988 | ₩66,988 | ₩66,975 | ₩66,988 | 0.00% | 197.5만 |
|---|
| 2025.10.17 | ₩66,975 | ₩66,988 | ₩66,975 | ₩66,975 | 0.00% | 134.7만 |
|---|
| 2025.10.16 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,961 | +0.02% | 139만 |
|---|
| 2025.10.15 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,948 | +0.02% | 268.3만 |
|---|
| 2025.10.14 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,948 | +0.02% | 136.4만 |
|---|
| 2025.10.13 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,948 | +0.02% | 145.6만 |
|---|
| 2025.10.10 | ₩66,921 | ₩66,948 | ₩66,921 | ₩66,948 | +0.04% | 168.5만 |
|---|