시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Ultra Short-Term Bond ETF 과거 주가
T. Rowe Price Ultra Short-Term Bond ETF · TBUX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Ultra Short-Term Bond ETF · TBUX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,572 | ₩66,599 | ₩66,572 | ₩66,586 | +0.02% | 29.9만 |
| 2026.10.08 | ₩66,572 | ₩66,619 | ₩66,559 | ₩66,586 | +0.02% | 131.8만 |
| 2026.10.07 | ₩66,545 | ₩66,599 | ₩66,532 | ₩66,586 | +0.06% | 27만 |
| 2026.10.06 | ₩66,559 | ₩66,599 | ₩66,545 | ₩66,599 | +0.06% | 84.9만 |
| 2026.10.05 | ₩66,492 | ₩66,599 | ₩66,492 | ₩66,545 | +0.08% | 34.1만 |
| 2026.10.02 | ₩66,532 | ₩66,559 | ₩66,492 | ₩66,492 | -0.06% | 29.9만 |
| 2026.10.01 | ₩66,478 | ₩66,519 | ₩66,465 | ₩66,519 | +0.06% | 135.5만 |
| 2026.09.30 | ₩66,492 | ₩66,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,425 |
| -0.10% |
| 26.4만 |
| 2026.09.29 | ₩66,438 | ₩66,478 | ₩66,425 | ₩66,452 | +0.02% | 30.7만 |
|---|
| 2026.09.28 | ₩66,452 | ₩66,452 | ₩66,405 | ₩66,438 | -0.02% | 32.8만 |
|---|
| 2026.09.25 | ₩66,478 | ₩66,492 | ₩66,465 | ₩66,492 | +0.02% | 25.4만 |
|---|
| 2026.09.24 | ₩66,720 | ₩66,733 | ₩66,679 | ₩66,693 | -0.04% | 52.5만 |
|---|
| 2026.09.23 | ₩66,733 | ₩66,760 | ₩66,666 | ₩66,679 | -0.08% | 52.6만 |
|---|
| 2026.09.22 | ₩66,720 | ₩66,760 | ₩66,720 | ₩66,720 | 0.00% | 30.5만 |
|---|
| 2026.09.21 | ₩66,733 | ₩66,746 | ₩66,706 | ₩66,720 | -0.02% | 37.1만 |
|---|
| 2026.09.18 | ₩66,720 | ₩66,746 | ₩66,713 | ₩66,733 | +0.02% | 41.5만 |
|---|
| 2026.09.17 | ₩66,720 | ₩66,746 | ₩66,698 | ₩66,733 | +0.02% | 51.6만 |
|---|
| 2026.09.16 | ₩66,706 | ₩66,760 | ₩66,706 | ₩66,706 | 0.00% | 38.8만 |
|---|
| 2026.09.15 | ₩66,706 | ₩66,720 | ₩66,679 | ₩66,679 | -0.04% | 27.4만 |
|---|
| 2026.09.14 | ₩66,706 | ₩66,706 | ₩66,679 | ₩66,693 | -0.02% | 28.7만 |
|---|
| 2026.09.11 | ₩66,746 | ₩66,756 | ₩66,679 | ₩66,679 | -0.10% | 44.1만 |
|---|
| 2026.09.10 | ₩66,733 | ₩66,733 | ₩66,720 | ₩66,720 | -0.02% | 27.7만 |
|---|
| 2026.09.09 | ₩66,760 | ₩66,773 | ₩66,746 | ₩66,746 | -0.02% | 27.6만 |
|---|
| 2026.09.08 | ₩66,760 | ₩66,773 | ₩66,738 | ₩66,746 | -0.02% | 169.5만 |
|---|
| 2026.09.04 | ₩66,746 | ₩66,746 | ₩66,733 | ₩66,733 | -0.02% | 22만 |
|---|
| 2026.09.03 | ₩66,733 | ₩66,733 | ₩66,720 | ₩66,720 | -0.02% | 37만 |
|---|
| 2026.09.02 | ₩66,706 | ₩66,720 | ₩66,679 | ₩66,706 | 0.00% | 28.7만 |
|---|
| 2026.09.01 | ₩66,679 | ₩66,720 | ₩66,666 | ₩66,693 | +0.02% | 29.6만 |
|---|
| 2026.08.31 | ₩66,720 | ₩66,720 | ₩66,706 | ₩66,706 | -0.02% | 102.7만 |
|---|
| 2026.08.28 | ₩66,720 | ₩66,733 | ₩66,706 | ₩66,706 | -0.02% | 24.2만 |
|---|
| 2026.08.27 | ₩66,706 | ₩66,733 | ₩66,706 | ₩66,720 | +0.02% | 27.2만 |
|---|
| 2026.08.26 | ₩66,706 | ₩66,720 | ₩66,686 | ₩66,706 | 0.00% | 61.8만 |
|---|
| 2026.08.25 | ₩66,921 | ₩66,947 | ₩66,896 | ₩66,947 | +0.04% | 31만 |
|---|
| 2026.08.24 | ₩66,894 | ₩66,921 | ₩66,894 | ₩66,921 | +0.04% | 72.9만 |
|---|
| 2026.08.21 | ₩66,907 | ₩66,907 | ₩66,880 | ₩66,907 | 0.00% | 22.1만 |
|---|
| 2026.08.20 | ₩66,880 | ₩66,894 | ₩66,860 | ₩66,880 | 0.00% | 24.8만 |
|---|
| 2026.08.19 | ₩66,894 | ₩66,894 | ₩66,880 | ₩66,894 | 0.00% | 22.5만 |
|---|
| 2026.08.18 | ₩66,854 | ₩66,880 | ₩66,847 | ₩66,880 | +0.04% | 25.1만 |
|---|
| 2026.08.17 | ₩66,867 | ₩66,880 | ₩66,847 | ₩66,874 | +0.01% | 22.6만 |
|---|
| 2026.08.14 | ₩66,867 | ₩66,879 | ₩66,827 | ₩66,827 | -0.06% | 28.4만 |
|---|
| 2026.08.13 | ₩66,827 | ₩66,894 | ₩66,820 | ₩66,887 | +0.09% | 36만 |
|---|
| 2026.08.12 | ₩66,840 | ₩66,840 | ₩66,813 | ₩66,827 | -0.02% | 31.7만 |
|---|
| 2026.08.11 | ₩66,800 | ₩66,813 | ₩66,793 | ₩66,813 | +0.02% | 21만 |
|---|
| 2026.08.10 | ₩66,800 | ₩66,813 | ₩66,773 | ₩66,807 | +0.01% | 33만 |
|---|
| 2026.08.07 | ₩66,800 | ₩66,800 | ₩66,773 | ₩66,793 | -0.01% | 25.5만 |
|---|
| 2026.08.06 | ₩66,760 | ₩66,785 | ₩66,746 | ₩66,766 | +0.01% | 33만 |
|---|
| 2026.08.05 | ₩66,733 | ₩66,773 | ₩66,733 | ₩66,760 | +0.04% | 69.4만 |
|---|
| 2026.08.04 | ₩66,746 | ₩66,787 | ₩66,733 | ₩66,746 | 0.00% | 58만 |
|---|
| 2026.08.03 | ₩66,706 | ₩66,726 | ₩66,685 | ₩66,713 | +0.01% | 17.1만 |
|---|
| 2026.07.31 | ₩66,679 | ₩66,693 | ₩66,673 | ₩66,679 | 0.00% | 22.5만 |
|---|
| 2026.07.30 | ₩66,679 | ₩66,693 | ₩66,653 | ₩66,693 | +0.02% | 32.2만 |
|---|
| 2026.07.29 | ₩66,653 | ₩66,666 | ₩66,612 | ₩66,653 | 0.00% | 20.4만 |
|---|
| 2026.07.28 | ₩66,639 | ₩66,647 | ₩66,612 | ₩66,639 | 0.00% | 22.1만 |
|---|
| 2026.07.27 | ₩66,867 | ₩66,867 | ₩66,827 | ₩66,828 | -0.06% | 26.9만 |
|---|
| 2026.07.24 | ₩66,854 | ₩66,854 | ₩66,827 | ₩66,852 | -0.00% | 23.6만 |
|---|
| 2026.07.23 | ₩66,800 | ₩66,840 | ₩66,800 | ₩66,827 | +0.04% | 15만 |
|---|
| 2026.07.22 | ₩66,854 | ₩66,867 | ₩66,840 | ₩66,854 | 0.00% | 31.3만 |
|---|
| 2026.07.21 | ₩66,840 | ₩66,854 | ₩66,827 | ₩66,844 | +0.01% | 15.8만 |
|---|
| 2026.07.20 | ₩66,840 | ₩66,867 | ₩66,840 | ₩66,867 | +0.04% | 18.4만 |
|---|
| 2026.07.17 | ₩66,880 | ₩66,894 | ₩66,840 | ₩66,854 | -0.04% | 23.7만 |
|---|
| 2026.07.16 | ₩66,813 | ₩66,867 | ₩66,813 | ₩66,840 | +0.04% | 24.6만 |
|---|
| 2026.07.15 | ₩66,813 | ₩66,854 | ₩66,812 | ₩66,840 | +0.04% | 15.2만 |
|---|
| 2026.07.14 | ₩66,800 | ₩66,820 | ₩66,788 | ₩66,800 | 0.00% | 42.9만 |
|---|
| 2026.07.13 | ₩66,800 | ₩66,800 | ₩66,746 | ₩66,771 | -0.04% | 28.2만 |
|---|
| 2026.07.10 | ₩66,800 | ₩66,813 | ₩66,773 | ₩66,787 | -0.02% | 19만 |
|---|
| 2026.07.09 | ₩66,787 | ₩66,800 | ₩66,764 | ₩66,787 | 0.00% | 12.9만 |
|---|
| 2026.07.08 | ₩66,760 | ₩66,773 | ₩66,733 | ₩66,760 | 0.00% | 13.7만 |
|---|
| 2026.07.07 | ₩66,773 | ₩66,813 | ₩66,760 | ₩66,769 | -0.01% | 38.1만 |
|---|
| 2026.07.06 | ₩66,773 | ₩66,787 | ₩66,760 | ₩66,773 | 0.00% | 23.8만 |
|---|
| 2026.07.02 | ₩66,773 | ₩66,787 | ₩66,746 | ₩66,766 | -0.01% | 31.1만 |
|---|
| 2026.07.01 | ₩66,693 | ₩66,733 | ₩66,679 | ₩66,720 | +0.04% | 24.9만 |
|---|
| 2026.06.30 | ₩66,733 | ₩66,733 | ₩66,693 | ₩66,693 | -0.06% | 27.7만 |
|---|
| 2026.06.29 | ₩66,706 | ₩66,733 | ₩66,693 | ₩66,706 | 0.00% | 25.9만 |
|---|
| 2026.06.26 | ₩66,706 | ₩66,720 | ₩66,699 | ₩66,713 | +0.01% | 19.7만 |
|---|
| 2026.06.25 | ₩66,693 | ₩66,706 | ₩66,666 | ₩66,679 | -0.02% | 18만 |
|---|
| 2026.06.24 | ₩66,880 | ₩66,921 | ₩66,867 | ₩66,914 | +0.05% | 27.5만 |
|---|
| 2026.06.23 | ₩66,854 | ₩66,880 | ₩66,854 | ₩66,854 | 0.00% | 19.9만 |
|---|
| 2026.06.22 | ₩66,827 | ₩66,854 | ₩66,813 | ₩66,827 | 0.00% | 12.6만 |
|---|
| 2026.06.18 | ₩66,854 | ₩66,887 | ₩66,840 | ₩66,854 | 0.00% | 16.8만 |
|---|
| 2026.06.17 | ₩66,854 | ₩66,880 | ₩66,807 | ₩66,813 | -0.06% | 27.9만 |
|---|
| 2026.06.16 | ₩66,867 | ₩66,894 | ₩66,860 | ₩66,874 | +0.01% | 50.3만 |
|---|
| 2026.06.15 | ₩66,854 | ₩66,907 | ₩66,854 | ₩66,867 | +0.02% | 18.9만 |
|---|
| 2026.06.12 | ₩66,840 | ₩66,854 | ₩66,801 | ₩66,854 | +0.02% | 52.6만 |
|---|
| 2026.06.11 | ₩66,827 | ₩66,854 | ₩66,478 | ₩66,854 | +0.04% | 18.2만 |
|---|
| 2026.06.10 | ₩66,813 | ₩66,813 | ₩66,773 | ₩66,800 | -0.02% | 21.1만 |
|---|
| 2026.06.09 | ₩66,773 | ₩66,800 | ₩66,773 | ₩66,800 | +0.04% | 16.8만 |
|---|
| 2026.06.08 | ₩66,787 | ₩66,787 | ₩66,760 | ₩66,760 | -0.04% | 14.3만 |
|---|
| 2026.06.05 | ₩66,760 | ₩66,760 | ₩66,720 | ₩66,720 | -0.06% | 13만 |
|---|
| 2026.06.04 | ₩66,773 | ₩66,787 | ₩66,764 | ₩66,787 | +0.02% | 17.3만 |
|---|
| 2026.06.03 | ₩66,733 | ₩66,760 | ₩66,724 | ₩66,733 | 0.00% | 15.2만 |
|---|
| 2026.06.02 | ₩66,733 | ₩66,773 | ₩66,733 | ₩66,760 | +0.04% | 18.9만 |
|---|
| 2026.06.01 | ₩66,693 | ₩66,760 | ₩66,693 | ₩66,746 | +0.08% | 13.6만 |
|---|
| 2026.05.29 | ₩66,706 | ₩66,733 | ₩66,706 | ₩66,720 | +0.02% | 15.7만 |
|---|
| 2026.05.28 | ₩66,666 | ₩67,189 | ₩66,666 | ₩66,720 | +0.08% | 19.3만 |
|---|
| 2026.05.27 | ₩66,679 | ₩66,704 | ₩66,666 | ₩66,666 | -0.02% | 10.9만 |
|---|
| 2026.05.26 | ₩66,666 | ₩66,693 | ₩66,639 | ₩66,679 | +0.02% | 25만 |
|---|
| 2026.05.22 | ₩66,867 | ₩66,905 | ₩66,867 | ₩66,880 | +0.02% | 8.9만 |
|---|
| 2026.05.21 | ₩66,827 | ₩66,867 | ₩66,820 | ₩66,867 | +0.06% | 8만 |
|---|
| 2026.05.20 | ₩66,827 | ₩66,867 | ₩66,815 | ₩66,867 | +0.06% | 13.5만 |
|---|
| 2026.05.19 | ₩66,827 | ₩66,827 | ₩66,800 | ₩66,827 | 0.00% | 14.9만 |
|---|
| 2026.05.18 | ₩66,800 | ₩66,854 | ₩66,800 | ₩66,854 | +0.08% | 17.9만 |
|---|
| 2026.05.15 | ₩66,813 | ₩66,813 | ₩66,787 | ₩66,813 | 0.00% | 15.1만 |
|---|
| 2026.05.14 | ₩66,813 | ₩66,827 | ₩66,801 | ₩66,813 | 0.00% | 20.5만 |
|---|
| 2026.05.13 | ₩66,800 | ₩66,827 | ₩66,787 | ₩66,827 | +0.04% | 14.8만 |
|---|
| 2026.05.12 | ₩66,773 | ₩66,800 | ₩66,773 | ₩66,800 | +0.04% | 13.6만 |
|---|
| 2026.05.11 | ₩66,787 | ₩66,813 | ₩66,787 | ₩66,793 | +0.01% | 10.5만 |
|---|
| 2026.05.08 | ₩66,800 | ₩66,854 | ₩66,787 | ₩66,800 | 0.00% | 20.1만 |
|---|
| 2026.05.07 | ₩66,787 | ₩66,797 | ₩66,733 | ₩66,746 | -0.06% | 14.6만 |
|---|
| 2026.05.06 | ₩66,760 | ₩66,787 | ₩66,748 | ₩66,773 | +0.02% | 14.7만 |
|---|
| 2026.05.05 | ₩66,733 | ₩66,746 | ₩66,720 | ₩66,746 | +0.02% | 18.7만 |
|---|
| 2026.05.04 | ₩66,706 | ₩66,720 | ₩66,679 | ₩66,693 | -0.02% | 12.9만 |
|---|
| 2026.05.01 | ₩66,693 | ₩66,746 | ₩66,693 | ₩66,733 | +0.06% | 13만 |
|---|
| 2026.04.30 | ₩66,679 | ₩66,706 | ₩66,666 | ₩66,693 | +0.02% | 17.8만 |
|---|
| 2026.04.29 | ₩66,679 | ₩66,693 | ₩66,666 | ₩66,679 | 0.00% | 14.4만 |
|---|
| 2026.04.28 | ₩66,679 | ₩66,679 | ₩66,666 | ₩66,666 | -0.02% | 9.3만 |
|---|
| 2026.04.27 | ₩66,666 | ₩66,693 | ₩66,666 | ₩66,679 | +0.02% | 10.4만 |
|---|
| 2026.04.24 | ₩66,907 | ₩66,934 | ₩66,894 | ₩66,934 | +0.04% | 6.4만 |
|---|
| 2026.04.23 | ₩66,880 | ₩66,894 | ₩66,854 | ₩66,867 | -0.02% | 9.3만 |
|---|
| 2026.04.22 | ₩66,894 | ₩66,900 | ₩66,867 | ₩66,880 | -0.02% | 17.5만 |
|---|
| 2026.04.21 | ₩66,854 | ₩66,880 | ₩66,854 | ₩66,867 | +0.02% | 10.4만 |
|---|
| 2026.04.20 | ₩66,867 | ₩66,894 | ₩66,854 | ₩66,880 | +0.02% | 13.7만 |
|---|
| 2026.04.17 | ₩66,840 | ₩66,867 | ₩66,827 | ₩66,860 | +0.03% | 27.3만 |
|---|
| 2026.04.16 | ₩66,813 | ₩66,813 | ₩66,780 | ₩66,780 | -0.05% | 16.1만 |
|---|
| 2026.04.15 | ₩66,773 | ₩66,787 | ₩66,773 | ₩66,773 | 0.00% | 15.1만 |
|---|
| 2026.04.14 | ₩66,787 | ₩66,800 | ₩66,760 | ₩66,760 | -0.04% | 21.9만 |
|---|
| 2026.04.13 | ₩66,760 | ₩66,787 | ₩66,760 | ₩66,760 | 0.00% | 13.7만 |
|---|
| 2026.04.10 | ₩66,746 | ₩66,787 | ₩66,746 | ₩66,760 | +0.02% | 8.9만 |
|---|
| 2026.04.09 | ₩66,773 | ₩66,773 | ₩66,733 | ₩66,746 | -0.04% | 36.5만 |
|---|
| 2026.04.08 | ₩66,800 | ₩66,800 | ₩66,720 | ₩66,760 | -0.06% | 20.6만 |
|---|
| 2026.04.07 | ₩66,693 | ₩66,733 | ₩66,693 | ₩66,733 | +0.06% | 11.4만 |
|---|
| 2026.04.06 | ₩66,679 | ₩66,706 | ₩66,679 | ₩66,706 | +0.04% | 14.7만 |
|---|
| 2026.04.02 | ₩66,666 | ₩66,693 | ₩66,666 | ₩66,693 | +0.04% | 15.4만 |
|---|
| 2026.04.01 | ₩66,666 | ₩66,666 | ₩66,653 | ₩66,653 | -0.02% | 20.3만 |
|---|
| 2026.03.31 | ₩66,626 | ₩66,666 | ₩66,615 | ₩66,666 | +0.06% | 15.7만 |
|---|
| 2026.03.30 | ₩66,612 | ₩66,626 | ₩66,599 | ₩66,626 | +0.02% | 16만 |
|---|
| 2026.03.27 | ₩66,559 | ₩66,586 | ₩66,559 | ₩66,586 | +0.04% | 10.9만 |
|---|
| 2026.03.26 | ₩66,572 | ₩66,592 | ₩66,519 | ₩66,545 | -0.04% | 19.6만 |
|---|
| 2026.03.25 | ₩66,827 | ₩66,840 | ₩66,827 | ₩66,833 | +0.01% | 14.9만 |
|---|
| 2026.03.24 | ₩66,800 | ₩66,820 | ₩66,773 | ₩66,787 | -0.02% | 14.6만 |
|---|
| 2026.03.23 | ₩66,813 | ₩66,840 | ₩66,800 | ₩66,840 | +0.04% | 17만 |
|---|
| 2026.03.20 | ₩66,800 | ₩66,800 | ₩66,764 | ₩66,773 | -0.04% | 20만 |
|---|
| 2026.03.19 | ₩66,760 | ₩66,813 | ₩66,760 | ₩66,813 | +0.08% | 49.9만 |
|---|
| 2026.03.18 | ₩66,813 | ₩66,813 | ₩66,780 | ₩66,780 | -0.05% | 11.9만 |
|---|
| 2026.03.17 | ₩66,827 | ₩66,827 | ₩66,787 | ₩66,800 | -0.04% | 13.9만 |
|---|
| 2026.03.16 | ₩66,773 | ₩66,813 | ₩66,773 | ₩66,813 | +0.06% | 17.6만 |
|---|
| 2026.03.13 | ₩66,813 | ₩66,813 | ₩66,777 | ₩66,787 | -0.04% | 14.8만 |
|---|
| 2026.03.12 | ₩66,827 | ₩66,827 | ₩66,760 | ₩66,773 | -0.08% | 38.5만 |
|---|
| 2026.03.11 | ₩66,840 | ₩66,840 | ₩66,787 | ₩66,800 | -0.06% | 15.8만 |
|---|
| 2026.03.10 | ₩66,827 | ₩66,838 | ₩66,813 | ₩66,827 | 0.00% | 14.6만 |
|---|
| 2026.03.09 | ₩66,773 | ₩66,840 | ₩66,773 | ₩66,840 | +0.10% | 26.1만 |
|---|
| 2026.03.06 | ₩66,800 | ₩66,813 | ₩66,787 | ₩66,807 | +0.01% | 19.3만 |
|---|
| 2026.03.05 | ₩66,760 | ₩66,787 | ₩66,760 | ₩66,787 | +0.04% | 10.6만 |
|---|
| 2026.03.04 | ₩66,800 | ₩66,813 | ₩66,787 | ₩66,787 | -0.02% | 34만 |
|---|
| 2026.03.03 | ₩66,773 | ₩66,813 | ₩66,762 | ₩66,813 | +0.06% | 20.4만 |
|---|
| 2026.03.02 | ₩66,800 | ₩66,827 | ₩66,760 | ₩66,773 | -0.04% | 77.1만 |
|---|
| 2026.02.27 | ₩66,787 | ₩66,820 | ₩66,787 | ₩66,800 | +0.02% | 27.1만 |
|---|
| 2026.02.26 | ₩66,800 | ₩66,827 | ₩66,791 | ₩66,820 | +0.03% | 22.9만 |
|---|
| 2026.02.25 | ₩66,787 | ₩66,800 | ₩66,787 | ₩66,787 | 0.00% | 22만 |
|---|
| 2026.02.24 | ₩66,746 | ₩66,787 | ₩66,746 | ₩66,787 | +0.06% | 20.4만 |
|---|
| 2026.02.23 | ₩66,988 | ₩67,001 | ₩66,988 | ₩66,988 | 0.00% | 14.8만 |
|---|
| 2026.02.20 | ₩66,988 | ₩66,988 | ₩66,974 | ₩66,988 | 0.00% | 12.6만 |
|---|
| 2026.02.19 | ₩66,961 | ₩66,961 | ₩66,947 | ₩66,947 | -0.02% | 37.5만 |
|---|
| 2026.02.18 | ₩66,947 | ₩66,961 | ₩66,934 | ₩66,961 | +0.02% | 14.2만 |
|---|
| 2026.02.17 | ₩66,974 | ₩66,974 | ₩66,934 | ₩66,934 | -0.06% | 19.2만 |
|---|
| 2026.02.13 | ₩66,947 | ₩66,947 | ₩66,934 | ₩66,934 | -0.02% | 33.8만 |
|---|
| 2026.02.12 | ₩66,921 | ₩66,934 | ₩66,894 | ₩66,921 | 0.00% | 19.1만 |
|---|
| 2026.02.11 | ₩66,907 | ₩66,907 | ₩66,894 | ₩66,907 | 0.00% | 16.6만 |
|---|
| 2026.02.10 | ₩66,921 | ₩66,934 | ₩66,914 | ₩66,921 | 0.00% | 37.4만 |
|---|
| 2026.02.09 | ₩66,921 | ₩66,921 | ₩66,900 | ₩66,921 | 0.00% | 15.2만 |
|---|
| 2026.02.06 | ₩66,894 | ₩66,894 | ₩66,880 | ₩66,894 | 0.00% | 37.5만 |
|---|
| 2026.02.05 | ₩66,867 | ₩66,894 | ₩66,854 | ₩66,880 | +0.02% | 18.4만 |
|---|
| 2026.02.04 | ₩66,840 | ₩66,854 | ₩66,800 | ₩66,813 | -0.04% | 32.7만 |
|---|
| 2026.02.03 | ₩66,827 | ₩66,854 | ₩66,813 | ₩66,840 | +0.02% | 21.1만 |
|---|
| 2026.02.02 | ₩66,813 | ₩66,820 | ₩66,800 | ₩66,813 | 0.00% | 33.5만 |
|---|
| 2026.01.30 | ₩66,800 | ₩66,827 | ₩66,787 | ₩66,820 | +0.03% | 13.2만 |
|---|
| 2026.01.29 | ₩66,787 | ₩66,813 | ₩66,773 | ₩66,800 | +0.02% | 18.5만 |
|---|
| 2026.01.28 | ₩66,787 | ₩66,813 | ₩66,733 | ₩66,760 | -0.04% | 17.1만 |
|---|
| 2026.01.27 | ₩66,773 | ₩66,787 | ₩66,760 | ₩66,773 | 0.00% | 16.7만 |
|---|
| 2026.01.26 | ₩66,974 | ₩67,001 | ₩66,974 | ₩67,001 | +0.04% | 14.2만 |
|---|
| 2026.01.23 | ₩66,988 | ₩66,988 | ₩66,934 | ₩66,961 | -0.04% | 20만 |
|---|
| 2026.01.22 | ₩66,947 | ₩66,961 | ₩66,938 | ₩66,947 | 0.00% | 10.7만 |
|---|
| 2026.01.21 | ₩66,934 | ₩66,961 | ₩66,934 | ₩66,961 | +0.04% | 12.4만 |
|---|
| 2026.01.20 | ₩66,934 | ₩66,934 | ₩66,880 | ₩66,934 | 0.00% | 14만 |
|---|
| 2026.01.16 | ₩66,934 | ₩66,934 | ₩66,907 | ₩66,907 | -0.04% | 29.1만 |
|---|
| 2026.01.15 | ₩66,907 | ₩66,907 | ₩66,894 | ₩66,907 | 0.00% | 26.2만 |
|---|
| 2026.01.14 | ₩66,880 | ₩66,907 | ₩66,880 | ₩66,900 | +0.03% | 16.9만 |
|---|
| 2026.01.13 | ₩66,880 | ₩66,894 | ₩66,867 | ₩66,880 | 0.00% | 16.8만 |
|---|
| 2026.01.12 | ₩66,867 | ₩66,880 | ₩66,773 | ₩66,840 | -0.04% | 18.6만 |
|---|
| 2026.01.09 | ₩66,840 | ₩66,867 | ₩66,840 | ₩66,860 | +0.03% | 31만 |
|---|
| 2026.01.08 | ₩66,840 | ₩66,854 | ₩66,831 | ₩66,854 | +0.02% | 21.4만 |
|---|
| 2026.01.07 | ₩66,854 | ₩66,867 | ₩66,840 | ₩66,860 | +0.01% | 24.3만 |
|---|
| 2026.01.06 | ₩66,827 | ₩66,854 | ₩66,813 | ₩66,840 | +0.02% | 16만 |
|---|
| 2026.01.05 | ₩66,813 | ₩66,840 | ₩66,800 | ₩66,827 | +0.02% | 13.8만 |
|---|
| 2026.01.02 | ₩66,813 | ₩66,813 | ₩66,787 | ₩66,787 | -0.04% | 20.1만 |
|---|
| 2025.12.31 | ₩66,800 | ₩66,800 | ₩66,777 | ₩66,800 | 0.00% | 30.9만 |
|---|
| 2025.12.30 | ₩66,773 | ₩66,787 | ₩66,760 | ₩66,773 | 0.00% | 19.7만 |
|---|
| 2025.12.29 | ₩66,760 | ₩66,800 | ₩66,753 | ₩66,787 | +0.04% | 26.5만 |
|---|
| 2025.12.26 | ₩66,746 | ₩66,760 | ₩66,733 | ₩66,733 | -0.02% | 23.9만 |
|---|
| 2025.12.24 | ₩66,720 | ₩66,746 | ₩66,693 | ₩66,693 | -0.04% | 10.7만 |
|---|
| 2025.12.23 | ₩66,666 | ₩66,733 | ₩66,666 | ₩66,693 | +0.04% | 55.6만 |
|---|
| 2025.12.22 | ₩67,001 | ₩67,014 | ₩67,001 | ₩67,014 | +0.02% | 10.9만 |
|---|
| 2025.12.19 | ₩67,001 | ₩67,014 | ₩66,981 | ₩67,001 | 0.00% | 15.3만 |
|---|
| 2025.12.18 | ₩66,988 | ₩67,014 | ₩66,988 | ₩67,001 | +0.02% | 8.9만 |
|---|
| 2025.12.17 | ₩66,974 | ₩66,974 | ₩66,961 | ₩66,974 | 0.00% | 13.9만 |
|---|
| 2025.12.16 | ₩66,974 | ₩66,988 | ₩66,951 | ₩66,974 | 0.00% | 21.5만 |
|---|
| 2025.12.15 | ₩66,934 | ₩66,974 | ₩66,934 | ₩66,947 | +0.02% | 15.5만 |
|---|
| 2025.12.12 | ₩66,907 | ₩66,934 | ₩66,907 | ₩66,921 | +0.02% | 19.2만 |
|---|
| 2025.12.11 | ₩66,921 | ₩66,934 | ₩66,907 | ₩66,921 | 0.00% | 13.2만 |
|---|
| 2025.12.10 | ₩66,840 | ₩66,907 | ₩66,840 | ₩66,900 | +0.09% | 12.8만 |
|---|
| 2025.12.09 | ₩66,880 | ₩66,880 | ₩66,840 | ₩66,867 | -0.02% | 19.8만 |
|---|
| 2025.12.08 | ₩66,854 | ₩66,867 | ₩66,840 | ₩66,860 | +0.01% | 14.8만 |
|---|
| 2025.12.05 | ₩66,827 | ₩66,854 | ₩66,827 | ₩66,854 | +0.04% | 10.4만 |
|---|
| 2025.12.04 | ₩66,827 | ₩66,840 | ₩66,827 | ₩66,827 | 0.00% | 11.2만 |
|---|
| 2025.12.03 | ₩66,827 | ₩66,840 | ₩66,821 | ₩66,827 | 0.00% | 10.2만 |
|---|
| 2025.12.02 | ₩66,813 | ₩66,827 | ₩66,800 | ₩66,813 | 0.00% | 13.7만 |
|---|
| 2025.12.01 | ₩66,827 | ₩66,827 | ₩66,766 | ₩66,787 | -0.06% | 12.6만 |
|---|
| 2025.11.28 | ₩66,773 | ₩66,787 | ₩66,760 | ₩66,780 | +0.01% | 2.7만 |
|---|
| 2025.11.26 | ₩66,746 | ₩66,773 | ₩66,733 | ₩66,746 | 0.00% | 18.4만 |
|---|
| 2025.11.25 | ₩66,746 | ₩66,746 | ₩66,713 | ₩66,740 | -0.01% | 9만 |
|---|
| 2025.11.24 | ₩66,720 | ₩66,729 | ₩66,693 | ₩66,720 | 0.00% | 12.8만 |
|---|
| 2025.11.21 | ₩66,961 | ₩66,961 | ₩66,947 | ₩66,947 | -0.02% | 13.2만 |
|---|
| 2025.11.20 | ₩66,934 | ₩66,947 | ₩66,907 | ₩66,934 | 0.00% | 7.2만 |
|---|
| 2025.11.19 | ₩66,894 | ₩66,907 | ₩66,880 | ₩66,907 | +0.02% | 15.1만 |
|---|
| 2025.11.18 | ₩66,921 | ₩66,921 | ₩66,867 | ₩66,867 | -0.08% | 12.2만 |
|---|
| 2025.11.17 | ₩66,894 | ₩66,894 | ₩66,854 | ₩66,867 | -0.04% | 9.2만 |
|---|
| 2025.11.14 | ₩66,880 | ₩66,894 | ₩66,854 | ₩66,894 | +0.02% | 21.1만 |
|---|
| 2025.11.13 | ₩66,867 | ₩66,880 | ₩66,840 | ₩66,854 | -0.02% | 20.2만 |
|---|
| 2025.11.12 | ₩66,867 | ₩66,880 | ₩66,854 | ₩66,867 | 0.00% | 39.3만 |
|---|
| 2025.11.11 | ₩66,867 | ₩66,894 | ₩66,854 | ₩66,894 | +0.04% | 11.4만 |
|---|
| 2025.11.10 | ₩66,854 | ₩66,867 | ₩66,827 | ₩66,854 | 0.00% | 26만 |
|---|
| 2025.11.07 | ₩66,813 | ₩66,867 | ₩66,813 | ₩66,867 | +0.08% | 8만 |
|---|
| 2025.11.06 | ₩66,827 | ₩66,867 | ₩66,800 | ₩66,840 | +0.02% | 22.2만 |
|---|
| 2025.11.05 | ₩66,813 | ₩66,813 | ₩66,773 | ₩66,787 | -0.04% | 10.7만 |
|---|
| 2025.11.04 | ₩66,800 | ₩66,813 | ₩66,760 | ₩66,800 | 0.00% | 24.8만 |
|---|
| 2025.11.03 | ₩66,813 | ₩66,813 | ₩66,733 | ₩66,760 | -0.08% | 19만 |
|---|
| 2025.10.31 | ₩66,800 | ₩66,800 | ₩66,773 | ₩66,787 | -0.02% | 13.5만 |
|---|
| 2025.10.30 | ₩66,773 | ₩66,773 | ₩66,746 | ₩66,766 | -0.01% | 22.4만 |
|---|
| 2025.10.29 | ₩66,800 | ₩66,800 | ₩66,733 | ₩66,746 | -0.08% | 14.6만 |
|---|
| 2025.10.28 | ₩66,773 | ₩66,787 | ₩66,760 | ₩66,787 | +0.02% | 15.4만 |
|---|
| 2025.10.27 | ₩67,014 | ₩67,028 | ₩67,001 | ₩67,008 | -0.01% | 13.3만 |
|---|
| 2025.10.24 | ₩67,001 | ₩67,014 | ₩66,961 | ₩67,001 | 0.00% | 8.3만 |
|---|
| 2025.10.23 | ₩67,028 | ₩67,028 | ₩66,880 | ₩66,961 | -0.10% | 44.2만 |
|---|
| 2025.10.22 | ₩67,001 | ₩67,028 | ₩66,947 | ₩67,028 | +0.04% | 18.6만 |
|---|
| 2025.10.21 | ₩67,014 | ₩67,014 | ₩66,974 | ₩67,001 | -0.02% | 19.5만 |
|---|
| 2025.10.20 | ₩66,961 | ₩67,001 | ₩66,934 | ₩66,988 | +0.04% | 14.8만 |
|---|
| 2025.10.17 | ₩66,934 | ₩66,988 | ₩66,934 | ₩66,961 | +0.04% | 21.4만 |
|---|
| 2025.10.16 | ₩66,907 | ₩67,068 | ₩66,907 | ₩66,974 | +0.10% | 39.3만 |
|---|
| 2025.10.15 | ₩66,907 | ₩66,961 | ₩66,907 | ₩66,941 | +0.05% | 36.6만 |
|---|
| 2025.10.14 | ₩66,907 | ₩66,947 | ₩66,894 | ₩66,947 | +0.06% | 16.4만 |
|---|
| 2025.10.13 | ₩66,934 | ₩66,934 | ₩66,867 | ₩66,896 | -0.06% | 6.4만 |
|---|
| 2025.10.10 | ₩66,867 | ₩66,907 | ₩66,867 | ₩66,867 | 0.00% | 13.6만 |
|---|