시장 데이터를 불러오는 중
전체 종목
iShares Treasury Floating Rate Bond ETF 과거 주가
iShares Treasury Floating Rate Bond ETF · TFLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Treasury Floating Rate Bond ETF · TFLO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,554 | ₩67,567 | ₩67,541 | ₩67,554 | 0.00% | 228만 |
| 2026.10.08 | ₩67,527 | ₩67,541 | ₩67,514 | ₩67,541 | +0.02% | 241.9만 |
| 2026.10.07 | ₩67,514 | ₩67,527 | ₩67,514 | ₩67,514 | 0.00% | 196.2만 |
| 2026.10.06 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,514 | 0.00% | 231.5만 |
| 2026.10.05 | ₩67,500 | ₩67,514 | ₩67,487 | ₩67,514 | +0.02% | 277.3만 |
| 2026.10.02 | ₩67,487 | ₩67,500 | ₩67,487 | ₩67,500 | +0.02% | 179.8만 |
| 2026.10.01 | ₩67,487 | ₩67,487 | ₩67,460 | ₩67,474 | -0.02% | 327.7만 |
| 2026.09.30 | ₩67,688 | ₩67,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,688 |
| 0.00% |
| 299.8만 |
| 2026.09.29 | ₩67,674 | ₩67,674 | ₩67,661 | ₩67,674 | 0.00% | 184.3만 |
|---|
| 2026.09.28 | ₩67,661 | ₩67,674 | ₩67,647 | ₩67,661 | 0.00% | 158.8만 |
|---|
| 2026.09.25 | ₩67,634 | ₩67,661 | ₩67,634 | ₩67,647 | +0.02% | 228.1만 |
|---|
| 2026.09.24 | ₩67,634 | ₩67,634 | ₩67,621 | ₩67,621 | -0.02% | 155.2만 |
|---|
| 2026.09.23 | ₩67,634 | ₩67,634 | ₩67,621 | ₩67,621 | -0.02% | 251.9만 |
|---|
| 2026.09.22 | ₩67,634 | ₩67,634 | ₩67,621 | ₩67,621 | -0.02% | 303.3만 |
|---|
| 2026.09.21 | ₩67,621 | ₩67,634 | ₩67,607 | ₩67,634 | +0.02% | 213만 |
|---|
| 2026.09.18 | ₩67,621 | ₩67,621 | ₩67,607 | ₩67,621 | 0.00% | 243.4만 |
|---|
| 2026.09.17 | ₩67,581 | ₩67,594 | ₩67,581 | ₩67,581 | 0.00% | 177.7만 |
|---|
| 2026.09.16 | ₩67,581 | ₩67,594 | ₩67,567 | ₩67,594 | +0.02% | 175.8만 |
|---|
| 2026.09.15 | ₩67,567 | ₩67,581 | ₩67,554 | ₩67,567 | 0.00% | 261.2만 |
|---|
| 2026.09.14 | ₩67,554 | ₩67,567 | ₩67,554 | ₩67,554 | 0.00% | 165.6만 |
|---|
| 2026.09.11 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,554 | +0.02% | 192.4만 |
|---|
| 2026.09.10 | ₩67,527 | ₩67,527 | ₩67,514 | ₩67,514 | -0.02% | 270.9만 |
|---|
| 2026.09.09 | ₩67,514 | ₩67,527 | ₩67,514 | ₩67,514 | 0.00% | 98만 |
|---|
| 2026.09.08 | ₩67,500 | ₩67,514 | ₩67,500 | ₩67,500 | 0.00% | 146.4만 |
|---|
| 2026.09.04 | ₩67,487 | ₩67,500 | ₩67,487 | ₩67,487 | 0.00% | 124.9만 |
|---|
| 2026.09.03 | ₩67,474 | ₩67,474 | ₩67,460 | ₩67,474 | 0.00% | 126.2만 |
|---|
| 2026.09.02 | ₩67,474 | ₩67,474 | ₩67,460 | ₩67,474 | 0.00% | 216.8만 |
|---|
| 2026.09.01 | ₩67,460 | ₩67,474 | ₩67,447 | ₩67,474 | +0.02% | 232.4만 |
|---|
| 2026.08.31 | ₩67,674 | ₩67,674 | ₩67,661 | ₩67,661 | -0.02% | 142.5만 |
|---|
| 2026.08.28 | ₩67,647 | ₩67,661 | ₩67,647 | ₩67,661 | +0.02% | 179만 |
|---|
| 2026.08.27 | ₩67,647 | ₩67,647 | ₩67,634 | ₩67,634 | -0.02% | 107.3만 |
|---|
| 2026.08.26 | ₩67,634 | ₩67,634 | ₩67,621 | ₩67,621 | -0.02% | 71만 |
|---|
| 2026.08.25 | ₩67,634 | ₩67,634 | ₩67,621 | ₩67,621 | -0.02% | 108.7만 |
|---|
| 2026.08.24 | ₩67,634 | ₩67,634 | ₩67,621 | ₩67,621 | -0.02% | 102.2만 |
|---|
| 2026.08.21 | ₩67,607 | ₩67,621 | ₩67,607 | ₩67,621 | +0.02% | 101.4만 |
|---|
| 2026.08.20 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,594 | 0.00% | 115.9만 |
|---|
| 2026.08.19 | ₩67,581 | ₩67,594 | ₩67,581 | ₩67,581 | 0.00% | 99.8만 |
|---|
| 2026.08.18 | ₩67,594 | ₩67,594 | ₩67,567 | ₩67,581 | -0.02% | 113.8만 |
|---|
| 2026.08.17 | ₩67,567 | ₩67,581 | ₩67,567 | ₩67,581 | +0.02% | 161.9만 |
|---|
| 2026.08.14 | ₩67,554 | ₩67,567 | ₩67,554 | ₩67,567 | +0.02% | 115.4만 |
|---|
| 2026.08.13 | ₩67,554 | ₩67,554 | ₩67,541 | ₩67,554 | 0.00% | 105.8만 |
|---|
| 2026.08.12 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,541 | 0.00% | 127.7만 |
|---|
| 2026.08.11 | ₩67,527 | ₩67,541 | ₩67,527 | ₩67,541 | +0.02% | 92.5만 |
|---|
| 2026.08.10 | ₩67,527 | ₩67,541 | ₩67,514 | ₩67,541 | +0.02% | 132.8만 |
|---|
| 2026.08.07 | ₩67,514 | ₩67,527 | ₩67,514 | ₩67,527 | +0.02% | 167.5만 |
|---|
| 2026.08.06 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,500 | -0.02% | 178.7만 |
|---|
| 2026.08.05 | ₩67,487 | ₩67,500 | ₩67,487 | ₩67,487 | 0.00% | 126.9만 |
|---|
| 2026.08.04 | ₩67,487 | ₩67,500 | ₩67,487 | ₩67,500 | +0.02% | 130.6만 |
|---|
| 2026.08.03 | ₩67,487 | ₩67,487 | ₩67,474 | ₩67,474 | -0.02% | 245.2만 |
|---|
| 2026.07.31 | ₩67,688 | ₩67,688 | ₩67,674 | ₩67,674 | -0.02% | 179.5만 |
|---|
| 2026.07.30 | ₩67,661 | ₩67,674 | ₩67,661 | ₩67,674 | +0.02% | 189.3만 |
|---|
| 2026.07.29 | ₩67,661 | ₩67,661 | ₩67,647 | ₩67,661 | 0.00% | 94.7만 |
|---|
| 2026.07.28 | ₩67,647 | ₩67,647 | ₩67,634 | ₩67,647 | 0.00% | 209.6만 |
|---|
| 2026.07.27 | ₩67,634 | ₩67,647 | ₩67,634 | ₩67,647 | +0.02% | 105.9만 |
|---|
| 2026.07.24 | ₩67,621 | ₩67,634 | ₩67,621 | ₩67,634 | +0.02% | 184.3만 |
|---|
| 2026.07.23 | ₩67,607 | ₩67,621 | ₩67,594 | ₩67,621 | +0.02% | 222만 |
|---|
| 2026.07.22 | ₩67,607 | ₩67,607 | ₩67,594 | ₩67,607 | 0.00% | 186.6만 |
|---|
| 2026.07.21 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,594 | 0.00% | 82.6만 |
|---|
| 2026.07.20 | ₩67,581 | ₩67,594 | ₩67,581 | ₩67,594 | +0.02% | 112만 |
|---|
| 2026.07.17 | ₩67,581 | ₩67,581 | ₩67,567 | ₩67,581 | 0.00% | 93.7만 |
|---|
| 2026.07.16 | ₩67,567 | ₩67,567 | ₩67,554 | ₩67,554 | -0.02% | 120.8만 |
|---|
| 2026.07.15 | ₩67,567 | ₩67,567 | ₩67,554 | ₩67,554 | -0.02% | 98.7만 |
|---|
| 2026.07.14 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,554 | +0.02% | 111.7만 |
|---|
| 2026.07.13 | ₩67,541 | ₩67,541 | ₩67,527 | ₩67,541 | 0.00% | 107.1만 |
|---|
| 2026.07.10 | ₩67,527 | ₩67,541 | ₩67,527 | ₩67,527 | 0.00% | 141.5만 |
|---|
| 2026.07.09 | ₩67,500 | ₩67,514 | ₩67,500 | ₩67,500 | 0.00% | 220만 |
|---|
| 2026.07.08 | ₩67,487 | ₩67,500 | ₩67,487 | ₩67,500 | +0.02% | 148.4만 |
|---|
| 2026.07.07 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,500 | 0.00% | 127.2만 |
|---|
| 2026.07.06 | ₩67,487 | ₩67,487 | ₩67,474 | ₩67,474 | -0.02% | 107.7만 |
|---|
| 2026.07.02 | ₩67,487 | ₩67,487 | ₩67,474 | ₩67,487 | 0.00% | 175.8만 |
|---|
| 2026.07.01 | ₩67,447 | ₩67,460 | ₩67,447 | ₩67,460 | +0.02% | 206.8만 |
|---|
| 2026.06.30 | ₩67,647 | ₩67,647 | ₩67,634 | ₩67,634 | -0.02% | 233.4만 |
|---|
| 2026.06.29 | ₩67,634 | ₩67,647 | ₩67,634 | ₩67,647 | +0.02% | 126.1만 |
|---|
| 2026.06.26 | ₩67,647 | ₩67,647 | ₩67,634 | ₩67,634 | -0.02% | 148.1만 |
|---|
| 2026.06.25 | ₩67,607 | ₩67,621 | ₩67,607 | ₩67,621 | +0.02% | 112.5만 |
|---|
| 2026.06.24 | ₩67,607 | ₩67,607 | ₩67,594 | ₩67,594 | -0.02% | 194.5만 |
|---|
| 2026.06.23 | ₩67,607 | ₩67,607 | ₩67,594 | ₩67,607 | 0.00% | 94.9만 |
|---|
| 2026.06.22 | ₩67,581 | ₩67,594 | ₩67,581 | ₩67,594 | +0.02% | 106.4만 |
|---|
| 2026.06.18 | ₩67,581 | ₩67,581 | ₩67,567 | ₩67,581 | 0.00% | 119.5만 |
|---|
| 2026.06.17 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,541 | 0.00% | 117.7만 |
|---|
| 2026.06.16 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,541 | 0.00% | 210.1만 |
|---|
| 2026.06.15 | ₩67,541 | ₩67,554 | ₩67,527 | ₩67,527 | -0.02% | 251.2만 |
|---|
| 2026.06.12 | ₩67,527 | ₩67,541 | ₩67,527 | ₩67,541 | +0.02% | 99.4만 |
|---|
| 2026.06.11 | ₩67,514 | ₩67,527 | ₩67,514 | ₩67,527 | +0.02% | 143.6만 |
|---|
| 2026.06.10 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,514 | 0.00% | 164만 |
|---|
| 2026.06.09 | ₩67,500 | ₩67,514 | ₩67,500 | ₩67,514 | +0.02% | 140.6만 |
|---|
| 2026.06.08 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,500 | 0.00% | 156.4만 |
|---|
| 2026.06.05 | ₩67,474 | ₩67,487 | ₩67,474 | ₩67,474 | 0.00% | 182.3만 |
|---|
| 2026.06.04 | ₩67,474 | ₩67,474 | ₩67,460 | ₩67,460 | -0.02% | 112.7만 |
|---|
| 2026.06.03 | ₩67,460 | ₩67,460 | ₩67,447 | ₩67,460 | 0.00% | 139.8만 |
|---|
| 2026.06.02 | ₩67,447 | ₩67,447 | ₩67,434 | ₩67,447 | 0.00% | 231.5만 |
|---|
| 2026.06.01 | ₩67,447 | ₩67,447 | ₩67,434 | ₩67,447 | 0.00% | 168.6만 |
|---|
| 2026.05.29 | ₩67,634 | ₩67,647 | ₩67,634 | ₩67,634 | 0.00% | 169.3만 |
|---|
| 2026.05.28 | ₩67,621 | ₩67,634 | ₩67,621 | ₩67,621 | 0.00% | 183.2만 |
|---|
| 2026.05.27 | ₩67,621 | ₩67,621 | ₩67,607 | ₩67,621 | 0.00% | 115.9만 |
|---|
| 2026.05.26 | ₩67,621 | ₩67,621 | ₩67,607 | ₩67,607 | -0.02% | 148.8만 |
|---|
| 2026.05.22 | ₩67,607 | ₩67,607 | ₩67,594 | ₩67,607 | 0.00% | 113.6만 |
|---|
| 2026.05.21 | ₩67,594 | ₩67,594 | ₩67,581 | ₩67,581 | -0.02% | 104.3만 |
|---|
| 2026.05.20 | ₩67,581 | ₩67,581 | ₩67,567 | ₩67,581 | 0.00% | 121.7만 |
|---|
| 2026.05.19 | ₩67,567 | ₩67,581 | ₩67,567 | ₩67,567 | 0.00% | 162.5만 |
|---|
| 2026.05.18 | ₩67,567 | ₩67,567 | ₩67,554 | ₩67,567 | 0.00% | 177.7만 |
|---|
| 2026.05.15 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,541 | 0.00% | 126.6만 |
|---|
| 2026.05.14 | ₩67,541 | ₩67,541 | ₩67,527 | ₩67,541 | 0.00% | 106.5만 |
|---|
| 2026.05.13 | ₩67,527 | ₩67,527 | ₩67,514 | ₩67,527 | 0.00% | 147.9만 |
|---|
| 2026.05.12 | ₩67,527 | ₩67,527 | ₩67,514 | ₩67,527 | 0.00% | 95.4만 |
|---|
| 2026.05.11 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,514 | 0.00% | 118만 |
|---|
| 2026.05.08 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,514 | 0.00% | 78.9만 |
|---|
| 2026.05.07 | ₩67,487 | ₩67,487 | ₩67,474 | ₩67,487 | 0.00% | 138.4만 |
|---|
| 2026.05.06 | ₩67,487 | ₩67,487 | ₩67,474 | ₩67,487 | 0.00% | 368만 |
|---|
| 2026.05.05 | ₩67,474 | ₩67,474 | ₩67,460 | ₩67,474 | 0.00% | 137.2만 |
|---|
| 2026.05.04 | ₩67,460 | ₩67,474 | ₩67,460 | ₩67,460 | 0.00% | 158.6만 |
|---|
| 2026.05.01 | ₩67,460 | ₩67,460 | ₩67,447 | ₩67,447 | -0.02% | 163만 |
|---|
| 2026.04.30 | ₩67,647 | ₩67,647 | ₩67,634 | ₩67,634 | -0.02% | 128.8만 |
|---|
| 2026.04.29 | ₩67,621 | ₩67,634 | ₩67,621 | ₩67,634 | +0.02% | 111.1만 |
|---|
| 2026.04.28 | ₩67,621 | ₩67,621 | ₩67,607 | ₩67,607 | -0.02% | 126.7만 |
|---|
| 2026.04.27 | ₩67,607 | ₩67,607 | ₩67,594 | ₩67,607 | 0.00% | 131.2만 |
|---|
| 2026.04.24 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,607 | +0.02% | 174.1만 |
|---|
| 2026.04.23 | ₩67,581 | ₩67,581 | ₩67,567 | ₩67,581 | 0.00% | 170.4만 |
|---|
| 2026.04.22 | ₩67,581 | ₩67,581 | ₩67,567 | ₩67,581 | 0.00% | 171.2만 |
|---|
| 2026.04.21 | ₩67,567 | ₩67,581 | ₩67,554 | ₩67,581 | +0.02% | 183.7만 |
|---|
| 2026.04.20 | ₩67,554 | ₩67,567 | ₩67,554 | ₩67,554 | 0.00% | 180.5만 |
|---|
| 2026.04.17 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,554 | +0.02% | 211.9만 |
|---|
| 2026.04.16 | ₩67,527 | ₩67,541 | ₩67,527 | ₩67,527 | 0.00% | 143.3만 |
|---|
| 2026.04.15 | ₩67,527 | ₩67,541 | ₩67,527 | ₩67,527 | 0.00% | 159만 |
|---|
| 2026.04.14 | ₩67,514 | ₩67,527 | ₩67,514 | ₩67,527 | +0.02% | 267.2만 |
|---|
| 2026.04.13 | ₩67,514 | ₩67,527 | ₩67,514 | ₩67,514 | 0.00% | 216.4만 |
|---|
| 2026.04.10 | ₩67,500 | ₩67,527 | ₩67,500 | ₩67,514 | +0.02% | 172.6만 |
|---|
| 2026.04.09 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,487 | -0.02% | 184.4만 |
|---|
| 2026.04.08 | ₩67,474 | ₩67,487 | ₩67,474 | ₩67,487 | +0.02% | 173.3만 |
|---|
| 2026.04.07 | ₩67,487 | ₩67,487 | ₩67,474 | ₩67,474 | -0.02% | 121.5만 |
|---|
| 2026.04.06 | ₩67,460 | ₩67,474 | ₩67,460 | ₩67,474 | +0.02% | 126.2만 |
|---|
| 2026.04.02 | ₩67,474 | ₩67,474 | ₩67,460 | ₩67,474 | 0.00% | 198.7만 |
|---|
| 2026.04.01 | ₩67,447 | ₩67,447 | ₩67,434 | ₩67,447 | 0.00% | 220.8만 |
|---|
| 2026.03.31 | ₩67,647 | ₩67,647 | ₩67,634 | ₩67,634 | -0.02% | 278.7만 |
|---|
| 2026.03.30 | ₩67,647 | ₩67,647 | ₩67,634 | ₩67,634 | -0.02% | 212.2만 |
|---|
| 2026.03.27 | ₩67,607 | ₩67,634 | ₩67,607 | ₩67,634 | +0.04% | 274.5만 |
|---|
| 2026.03.26 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,607 | +0.02% | 156.2만 |
|---|
| 2026.03.25 | ₩67,607 | ₩67,607 | ₩67,594 | ₩67,594 | -0.02% | 131.6만 |
|---|
| 2026.03.24 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,607 | +0.02% | 224.9만 |
|---|
| 2026.03.23 | ₩67,594 | ₩67,594 | ₩67,581 | ₩67,594 | 0.00% | 233.7만 |
|---|
| 2026.03.20 | ₩67,581 | ₩67,594 | ₩67,567 | ₩67,594 | +0.02% | 239.3만 |
|---|
| 2026.03.19 | ₩67,567 | ₩67,567 | ₩67,554 | ₩67,567 | 0.00% | 181.1만 |
|---|
| 2026.03.18 | ₩67,554 | ₩67,567 | ₩67,554 | ₩67,554 | 0.00% | 132.7만 |
|---|
| 2026.03.17 | ₩67,554 | ₩67,567 | ₩67,554 | ₩67,554 | 0.00% | 132.9만 |
|---|
| 2026.03.16 | ₩67,541 | ₩67,554 | ₩67,527 | ₩67,554 | +0.02% | 153.9만 |
|---|
| 2026.03.13 | ₩67,541 | ₩67,541 | ₩67,527 | ₩67,541 | 0.00% | 203.9만 |
|---|
| 2026.03.12 | ₩67,514 | ₩67,527 | ₩67,500 | ₩67,527 | +0.02% | 349.3만 |
|---|
| 2026.03.11 | ₩67,500 | ₩67,514 | ₩67,500 | ₩67,514 | +0.02% | 252.2만 |
|---|
| 2026.03.10 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,500 | 0.00% | 243.6만 |
|---|
| 2026.03.09 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,487 | -0.02% | 185.5만 |
|---|
| 2026.03.06 | ₩67,474 | ₩67,487 | ₩67,474 | ₩67,487 | +0.02% | 153.8만 |
|---|
| 2026.03.05 | ₩67,460 | ₩67,474 | ₩67,447 | ₩67,474 | +0.02% | 214.3만 |
|---|
| 2026.03.04 | ₩67,447 | ₩67,460 | ₩67,447 | ₩67,460 | +0.02% | 115.4만 |
|---|
| 2026.03.03 | ₩67,447 | ₩67,460 | ₩67,434 | ₩67,447 | 0.00% | 153.8만 |
|---|
| 2026.03.02 | ₩67,434 | ₩67,447 | ₩67,434 | ₩67,447 | +0.02% | 183.5만 |
|---|
| 2026.02.27 | ₩67,634 | ₩67,634 | ₩67,621 | ₩67,621 | -0.02% | 144.8만 |
|---|
| 2026.02.26 | ₩67,607 | ₩67,607 | ₩67,607 | ₩67,607 | 0.00% | 97.1만 |
|---|
| 2026.02.25 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,594 | 0.00% | 101만 |
|---|
| 2026.02.24 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,594 | 0.00% | 94.5만 |
|---|
| 2026.02.23 | ₩67,594 | ₩67,594 | ₩67,581 | ₩67,581 | -0.02% | 125.6만 |
|---|
| 2026.02.20 | ₩67,594 | ₩67,594 | ₩67,581 | ₩67,581 | -0.02% | 190.8만 |
|---|
| 2026.02.19 | ₩67,554 | ₩67,567 | ₩67,554 | ₩67,554 | 0.00% | 219.5만 |
|---|
| 2026.02.18 | ₩67,567 | ₩67,567 | ₩67,554 | ₩67,567 | 0.00% | 232.3만 |
|---|
| 2026.02.17 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,541 | 0.00% | 152만 |
|---|
| 2026.02.13 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,554 | +0.02% | 107.6만 |
|---|
| 2026.02.12 | ₩67,514 | ₩67,527 | ₩67,500 | ₩67,527 | +0.02% | 226.8만 |
|---|
| 2026.02.11 | ₩67,500 | ₩67,514 | ₩67,500 | ₩67,514 | +0.02% | 107.7만 |
|---|
| 2026.02.10 | ₩67,500 | ₩67,514 | ₩67,500 | ₩67,514 | +0.02% | 131.3만 |
|---|
| 2026.02.09 | ₩67,500 | ₩67,514 | ₩67,487 | ₩67,500 | 0.00% | 158.8만 |
|---|
| 2026.02.06 | ₩67,474 | ₩67,500 | ₩67,474 | ₩67,500 | +0.04% | 173.7만 |
|---|
| 2026.02.05 | ₩67,474 | ₩67,474 | ₩67,460 | ₩67,474 | 0.00% | 121.1만 |
|---|
| 2026.02.04 | ₩67,447 | ₩67,474 | ₩67,447 | ₩67,474 | +0.04% | 200.5만 |
|---|
| 2026.02.03 | ₩67,460 | ₩67,460 | ₩67,447 | ₩67,447 | -0.02% | 148.5만 |
|---|
| 2026.02.02 | ₩67,447 | ₩67,447 | ₩67,434 | ₩67,434 | -0.02% | 188.8만 |
|---|
| 2026.01.30 | ₩67,634 | ₩67,647 | ₩67,634 | ₩67,634 | 0.00% | 180.2만 |
|---|
| 2026.01.29 | ₩67,607 | ₩67,621 | ₩67,607 | ₩67,621 | +0.02% | 144.2만 |
|---|
| 2026.01.28 | ₩67,607 | ₩67,621 | ₩67,607 | ₩67,607 | 0.00% | 171.6만 |
|---|
| 2026.01.27 | ₩67,607 | ₩67,621 | ₩67,607 | ₩67,607 | 0.00% | 131.8만 |
|---|
| 2026.01.26 | ₩67,607 | ₩67,607 | ₩67,594 | ₩67,594 | -0.02% | 135.2만 |
|---|
| 2026.01.23 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,607 | +0.02% | 118.4만 |
|---|
| 2026.01.22 | ₩67,567 | ₩67,581 | ₩67,567 | ₩67,581 | +0.02% | 108.4만 |
|---|
| 2026.01.21 | ₩67,567 | ₩67,567 | ₩67,554 | ₩67,554 | -0.02% | 342.5만 |
|---|
| 2026.01.20 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,554 | +0.02% | 203.8만 |
|---|
| 2026.01.16 | ₩67,527 | ₩67,554 | ₩67,527 | ₩67,541 | +0.02% | 269.1만 |
|---|
| 2026.01.15 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,500 | -0.02% | 110.2만 |
|---|
| 2026.01.14 | ₩67,487 | ₩67,500 | ₩67,487 | ₩67,487 | 0.00% | 117.3만 |
|---|
| 2026.01.13 | ₩67,487 | ₩67,500 | ₩67,474 | ₩67,500 | +0.02% | 198.5만 |
|---|
| 2026.01.12 | ₩67,487 | ₩67,500 | ₩67,474 | ₩67,474 | -0.02% | 154.9만 |
|---|
| 2026.01.09 | ₩67,474 | ₩67,487 | ₩67,474 | ₩67,487 | +0.02% | 126.5만 |
|---|
| 2026.01.08 | ₩67,460 | ₩67,460 | ₩67,447 | ₩67,447 | -0.02% | 134.1만 |
|---|
| 2026.01.07 | ₩67,434 | ₩67,447 | ₩67,434 | ₩67,447 | +0.02% | 124.8만 |
|---|
| 2026.01.06 | ₩67,434 | ₩67,447 | ₩67,434 | ₩67,434 | 0.00% | 235.8만 |
|---|
| 2026.01.05 | ₩67,434 | ₩67,434 | ₩67,420 | ₩67,420 | -0.02% | 148.8만 |
|---|
| 2026.01.02 | ₩67,420 | ₩67,434 | ₩67,420 | ₩67,434 | +0.02% | 117.2만 |
|---|
| 2025.12.31 | ₩67,394 | ₩67,407 | ₩67,394 | ₩67,407 | +0.02% | 89.2만 |
|---|
| 2025.12.30 | ₩67,394 | ₩67,394 | ₩67,380 | ₩67,394 | 0.00% | 112.1만 |
|---|
| 2025.12.29 | ₩67,380 | ₩67,394 | ₩67,380 | ₩67,380 | 0.00% | 153만 |
|---|
| 2025.12.26 | ₩67,367 | ₩67,380 | ₩67,367 | ₩67,380 | +0.02% | 124.7만 |
|---|
| 2025.12.24 | ₩67,367 | ₩67,367 | ₩67,354 | ₩67,354 | -0.02% | 88.7만 |
|---|
| 2025.12.23 | ₩67,354 | ₩67,354 | ₩67,340 | ₩67,340 | -0.02% | 129.8만 |
|---|
| 2025.12.22 | ₩67,327 | ₩67,340 | ₩67,327 | ₩67,327 | 0.00% | 165.3만 |
|---|
| 2025.12.19 | ₩67,327 | ₩67,340 | ₩67,313 | ₩67,327 | 0.00% | 143.5만 |
|---|
| 2025.12.18 | ₩67,514 | ₩67,527 | ₩67,514 | ₩67,527 | +0.02% | 165.9만 |
|---|
| 2025.12.17 | ₩67,514 | ₩67,527 | ₩67,500 | ₩67,514 | 0.00% | 157.6만 |
|---|
| 2025.12.16 | ₩67,500 | ₩67,514 | ₩67,500 | ₩67,514 | +0.02% | 102.9만 |
|---|
| 2025.12.15 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,500 | 0.00% | 96.8만 |
|---|
| 2025.12.12 | ₩67,487 | ₩67,500 | ₩67,487 | ₩67,500 | +0.02% | 107.1만 |
|---|
| 2025.12.11 | ₩67,460 | ₩67,474 | ₩67,460 | ₩67,460 | 0.00% | 85.4만 |
|---|
| 2025.12.10 | ₩67,447 | ₩67,460 | ₩67,447 | ₩67,447 | 0.00% | 145.4만 |
|---|
| 2025.12.09 | ₩67,447 | ₩67,460 | ₩67,447 | ₩67,447 | 0.00% | 82.1만 |
|---|
| 2025.12.08 | ₩67,447 | ₩67,447 | ₩67,434 | ₩67,447 | 0.00% | 96.4만 |
|---|
| 2025.12.05 | ₩67,420 | ₩67,447 | ₩67,420 | ₩67,447 | +0.04% | 116.7만 |
|---|
| 2025.12.04 | ₩67,420 | ₩67,420 | ₩67,407 | ₩67,407 | -0.02% | 100.1만 |
|---|
| 2025.12.03 | ₩67,407 | ₩67,407 | ₩67,394 | ₩67,407 | 0.00% | 105.6만 |
|---|
| 2025.12.02 | ₩67,407 | ₩67,407 | ₩67,380 | ₩67,394 | -0.02% | 151.5만 |
|---|
| 2025.12.01 | ₩67,380 | ₩67,394 | ₩67,380 | ₩67,380 | 0.00% | 145.8만 |
|---|
| 2025.11.28 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,594 | 0.00% | 92.7만 |
|---|
| 2025.11.26 | ₩67,567 | ₩67,581 | ₩67,567 | ₩67,581 | +0.02% | 98.8만 |
|---|
| 2025.11.25 | ₩67,567 | ₩67,567 | ₩67,554 | ₩67,554 | -0.02% | 107.2만 |
|---|
| 2025.11.24 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,554 | +0.02% | 85.6만 |
|---|
| 2025.11.21 | ₩67,554 | ₩67,554 | ₩67,541 | ₩67,541 | -0.02% | 210.6만 |
|---|
| 2025.11.20 | ₩67,527 | ₩67,527 | ₩67,514 | ₩67,527 | 0.00% | 115.9만 |
|---|
| 2025.11.19 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,500 | -0.02% | 179.7만 |
|---|
| 2025.11.18 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,500 | -0.02% | 143.2만 |
|---|
| 2025.11.17 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,500 | 0.00% | 115.2만 |
|---|
| 2025.11.14 | ₩67,487 | ₩67,487 | ₩67,474 | ₩67,474 | -0.02% | 173.4만 |
|---|
| 2025.11.13 | ₩67,460 | ₩67,460 | ₩67,447 | ₩67,460 | 0.00% | 116.5만 |
|---|
| 2025.11.12 | ₩67,447 | ₩67,460 | ₩67,434 | ₩67,460 | +0.02% | 124.4만 |
|---|
| 2025.11.11 | ₩67,447 | ₩67,447 | ₩67,434 | ₩67,447 | 0.00% | 71.3만 |
|---|
| 2025.11.10 | ₩67,434 | ₩67,447 | ₩67,434 | ₩67,434 | 0.00% | 119.6만 |
|---|
| 2025.11.07 | ₩67,434 | ₩67,434 | ₩67,420 | ₩67,434 | 0.00% | 115.3만 |
|---|
| 2025.11.06 | ₩67,407 | ₩67,420 | ₩67,407 | ₩67,420 | +0.02% | 159.8만 |
|---|
| 2025.11.05 | ₩67,407 | ₩67,407 | ₩67,394 | ₩67,407 | 0.00% | 136.8만 |
|---|
| 2025.11.04 | ₩67,394 | ₩67,394 | ₩67,380 | ₩67,394 | 0.00% | 103.7만 |
|---|
| 2025.11.03 | ₩67,394 | ₩67,394 | ₩67,380 | ₩67,394 | 0.00% | 184.5만 |
|---|
| 2025.10.31 | ₩67,594 | ₩67,607 | ₩67,594 | ₩67,607 | +0.02% | 143.2만 |
|---|
| 2025.10.30 | ₩67,581 | ₩67,594 | ₩67,567 | ₩67,567 | -0.02% | 162.4만 |
|---|
| 2025.10.29 | ₩67,567 | ₩67,567 | ₩67,554 | ₩67,567 | 0.00% | 89만 |
|---|
| 2025.10.28 | ₩67,554 | ₩67,567 | ₩67,554 | ₩67,554 | 0.00% | 126.6만 |
|---|
| 2025.10.27 | ₩67,541 | ₩67,554 | ₩67,541 | ₩67,554 | +0.02% | 94.8만 |
|---|
| 2025.10.24 | ₩67,541 | ₩67,554 | ₩67,527 | ₩67,541 | 0.00% | 114.5만 |
|---|
| 2025.10.23 | ₩67,527 | ₩67,527 | ₩67,514 | ₩67,514 | -0.02% | 127.9만 |
|---|
| 2025.10.22 | ₩67,514 | ₩67,527 | ₩67,514 | ₩67,527 | +0.02% | 116.1만 |
|---|
| 2025.10.21 | ₩67,514 | ₩67,514 | ₩67,500 | ₩67,514 | 0.00% | 120.3만 |
|---|
| 2025.10.20 | ₩67,500 | ₩67,514 | ₩67,500 | ₩67,500 | 0.00% | 180.9만 |
|---|
| 2025.10.17 | ₩67,500 | ₩67,500 | ₩67,487 | ₩67,487 | -0.02% | 119.6만 |
|---|
| 2025.10.16 | ₩67,487 | ₩67,487 | ₩67,460 | ₩67,460 | -0.04% | 116.2만 |
|---|
| 2025.10.15 | ₩67,460 | ₩67,474 | ₩67,460 | ₩67,474 | +0.02% | 123.6만 |
|---|
| 2025.10.14 | ₩67,447 | ₩67,460 | ₩67,447 | ₩67,447 | 0.00% | 101.7만 |
|---|
| 2025.10.13 | ₩67,447 | ₩67,460 | ₩67,447 | ₩67,447 | 0.00% | 228.2만 |
|---|
| 2025.10.10 | ₩67,447 | ₩67,460 | ₩67,447 | ₩67,447 | 0.00% | 144.4만 |
|---|