시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Floating Rate ETF 과거 주가
T. Rowe Price Floating Rate ETF · TFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Floating Rate ETF · TFLR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,359 | ₩67,426 | ₩67,359 | ₩67,372 | +0.02% | 10.1만 |
| 2026.10.08 | ₩67,466 | ₩67,520 | ₩67,374 | ₩67,426 | -0.06% | 9.7만 |
| 2026.10.07 | ₩67,493 | ₩67,506 | ₩67,426 | ₩67,479 | -0.02% | 8.9만 |
| 2026.10.06 | ₩67,493 | ₩67,875 | ₩67,493 | ₩67,573 | +0.12% | 9.7만 |
| 2026.10.05 | ₩67,493 | ₩67,533 | ₩67,493 | ₩67,506 | +0.02% | 16.3만 |
| 2026.10.02 | ₩67,426 | ₩67,720 | ₩67,399 | ₩67,493 | +0.10% | 14.6만 |
| 2026.10.01 | ₩67,172 | ₩67,667 | ₩67,172 | ₩67,413 | +0.36% | 45.9만 |
| 2026.09.30 | ₩67,493 | ₩67,520 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,520 |
| +0.04% |
| 12.1만 |
| 2026.09.29 | ₩67,520 | ₩67,840 | ₩67,506 | ₩67,533 | +0.02% | 13.2만 |
|---|
| 2026.09.28 | ₩67,546 | ₩67,680 | ₩67,546 | ₩67,600 | +0.08% | 13.2만 |
|---|
| 2026.09.25 | ₩67,560 | ₩67,667 | ₩67,560 | ₩67,667 | +0.16% | 8.8만 |
|---|
| 2026.09.24 | ₩67,907 | ₩67,974 | ₩67,894 | ₩67,974 | +0.10% | 28.2만 |
|---|
| 2026.09.23 | ₩68,094 | ₩68,188 | ₩67,987 | ₩68,021 | -0.11% | 6.6만 |
|---|
| 2026.09.22 | ₩68,041 | ₩68,101 | ₩68,041 | ₩68,081 | +0.06% | 13.9만 |
|---|
| 2026.09.21 | ₩68,054 | ₩68,081 | ₩68,041 | ₩68,041 | -0.02% | 7.7만 |
|---|
| 2026.09.18 | ₩68,028 | ₩68,028 | ₩68,014 | ₩68,021 | -0.01% | 6.5만 |
|---|
| 2026.09.17 | ₩68,188 | ₩68,188 | ₩67,954 | ₩68,034 | -0.23% | 24.4만 |
|---|
| 2026.09.16 | ₩67,921 | ₩68,175 | ₩67,921 | ₩68,081 | +0.24% | 29만 |
|---|
| 2026.09.15 | ₩67,867 | ₩67,927 | ₩67,867 | ₩67,907 | +0.06% | 17.8만 |
|---|
| 2026.09.14 | ₩67,867 | ₩67,934 | ₩67,856 | ₩67,894 | +0.04% | 16.6만 |
|---|
| 2026.09.11 | ₩67,934 | ₩67,941 | ₩67,860 | ₩67,934 | 0.00% | 9만 |
|---|
| 2026.09.10 | ₩67,907 | ₩67,974 | ₩67,854 | ₩67,854 | -0.08% | 20만 |
|---|
| 2026.09.09 | ₩67,867 | ₩67,921 | ₩67,847 | ₩67,894 | +0.04% | 5.7만 |
|---|
| 2026.09.08 | ₩67,854 | ₩67,921 | ₩67,827 | ₩67,894 | +0.06% | 5.4만 |
|---|
| 2026.09.04 | ₩67,787 | ₩67,867 | ₩67,787 | ₩67,854 | +0.10% | 6.3만 |
|---|
| 2026.09.03 | ₩67,814 | ₩68,014 | ₩67,774 | ₩67,827 | +0.02% | 5.9만 |
|---|
| 2026.09.02 | ₩67,733 | ₩67,800 | ₩67,733 | ₩67,774 | +0.06% | 25.5만 |
|---|
| 2026.09.01 | ₩67,854 | ₩67,854 | ₩67,733 | ₩67,760 | -0.14% | 21만 |
|---|
| 2026.08.31 | ₩67,680 | ₩67,800 | ₩67,680 | ₩67,800 | +0.18% | 7.4만 |
|---|
| 2026.08.28 | ₩67,680 | ₩67,760 | ₩67,680 | ₩67,760 | +0.12% | 10만 |
|---|
| 2026.08.27 | ₩67,667 | ₩67,744 | ₩67,667 | ₩67,693 | +0.04% | 9.1만 |
|---|
| 2026.08.26 | ₩67,586 | ₩67,637 | ₩67,576 | ₩67,620 | +0.05% | 5.9만 |
|---|
| 2026.08.25 | ₩67,934 | ₩67,934 | ₩67,867 | ₩67,901 | -0.05% | 11.3만 |
|---|
| 2026.08.24 | ₩67,907 | ₩67,921 | ₩67,881 | ₩67,921 | +0.02% | 13.5만 |
|---|
| 2026.08.21 | ₩67,921 | ₩67,934 | ₩67,867 | ₩67,867 | -0.08% | 6.3만 |
|---|
| 2026.08.20 | ₩67,921 | ₩67,921 | ₩67,800 | ₩67,867 | -0.08% | 6.5만 |
|---|
| 2026.08.19 | ₩67,800 | ₩68,068 | ₩67,800 | ₩67,950 | +0.22% | 107.3만 |
|---|
| 2026.08.18 | ₩67,787 | ₩67,840 | ₩67,787 | ₩67,820 | +0.05% | 6.6만 |
|---|
| 2026.08.17 | ₩67,827 | ₩68,106 | ₩67,774 | ₩67,867 | +0.06% | 4.8만 |
|---|
| 2026.08.14 | ₩67,894 | ₩67,894 | ₩67,820 | ₩67,835 | -0.09% | 8.1만 |
|---|
| 2026.08.13 | ₩67,760 | ₩68,028 | ₩67,760 | ₩68,028 | +0.39% | 21.4만 |
|---|
| 2026.08.12 | ₩67,653 | ₩67,800 | ₩67,653 | ₩67,800 | +0.22% | 33.6만 |
|---|
| 2026.08.11 | ₩67,707 | ₩67,770 | ₩67,640 | ₩67,700 | -0.01% | 8.7만 |
|---|
| 2026.08.10 | ₩67,640 | ₩67,827 | ₩67,640 | ₩67,827 | +0.28% | 6.5만 |
|---|
| 2026.08.07 | ₩67,626 | ₩67,720 | ₩67,626 | ₩67,720 | +0.14% | 7만 |
|---|
| 2026.08.06 | ₩67,626 | ₩67,854 | ₩67,620 | ₩67,680 | +0.08% | 5만 |
|---|
| 2026.08.05 | ₩67,586 | ₩67,626 | ₩67,533 | ₩67,586 | 0.00% | 5.6만 |
|---|
| 2026.08.04 | ₩67,560 | ₩67,624 | ₩67,536 | ₩67,553 | -0.01% | 5.5만 |
|---|
| 2026.08.03 | ₩67,466 | ₩67,520 | ₩67,439 | ₩67,511 | +0.07% | 6.4만 |
|---|
| 2026.07.31 | ₩67,426 | ₩67,546 | ₩67,426 | ₩67,546 | +0.18% | 5.6만 |
|---|
| 2026.07.30 | ₩67,520 | ₩67,546 | ₩67,413 | ₩67,526 | +0.01% | 13.9만 |
|---|
| 2026.07.29 | ₩67,466 | ₩67,493 | ₩67,413 | ₩67,478 | +0.02% | 12.3만 |
|---|
| 2026.07.28 | ₩67,493 | ₩67,493 | ₩67,399 | ₩67,439 | -0.08% | 8.1만 |
|---|
| 2026.07.27 | ₩67,787 | ₩67,840 | ₩67,774 | ₩67,787 | 0.00% | 3.7만 |
|---|
| 2026.07.24 | ₩67,760 | ₩67,827 | ₩67,747 | ₩67,814 | +0.08% | 6만 |
|---|
| 2026.07.23 | ₩67,747 | ₩67,947 | ₩67,733 | ₩67,947 | +0.30% | 9.6만 |
|---|
| 2026.07.22 | ₩67,774 | ₩67,814 | ₩67,760 | ₩67,766 | -0.01% | 14만 |
|---|
| 2026.07.21 | ₩67,787 | ₩67,807 | ₩67,747 | ₩67,774 | -0.02% | 6.7만 |
|---|
| 2026.07.20 | ₩67,787 | ₩67,854 | ₩67,767 | ₩67,814 | +0.04% | 6.1만 |
|---|
| 2026.07.17 | ₩67,787 | ₩67,814 | ₩67,747 | ₩67,767 | -0.03% | 3만 |
|---|
| 2026.07.16 | ₩67,774 | ₩67,787 | ₩67,753 | ₩67,774 | 0.00% | 5.5만 |
|---|
| 2026.07.15 | ₩67,733 | ₩67,814 | ₩67,720 | ₩67,775 | +0.06% | 6.4만 |
|---|
| 2026.07.14 | ₩67,667 | ₩67,760 | ₩67,667 | ₩67,747 | +0.12% | 8.2만 |
|---|
| 2026.07.13 | ₩67,707 | ₩67,745 | ₩67,653 | ₩67,667 | -0.06% | 3.7만 |
|---|
| 2026.07.10 | ₩67,653 | ₩67,707 | ₩67,640 | ₩67,707 | +0.08% | 6.8만 |
|---|
| 2026.07.09 | ₩67,586 | ₩67,733 | ₩67,586 | ₩67,693 | +0.16% | 7.7만 |
|---|
| 2026.07.08 | ₩67,586 | ₩67,640 | ₩67,372 | ₩67,574 | -0.02% | 7.2만 |
|---|
| 2026.07.07 | ₩67,586 | ₩67,693 | ₩67,560 | ₩67,653 | +0.10% | 14.9만 |
|---|
| 2026.07.06 | ₩67,439 | ₩67,573 | ₩67,439 | ₩67,553 | +0.17% | 6.7만 |
|---|
| 2026.07.02 | ₩67,439 | ₩67,479 | ₩67,399 | ₩67,453 | +0.02% | 4.4만 |
|---|
| 2026.07.01 | ₩67,399 | ₩67,466 | ₩67,372 | ₩67,372 | -0.04% | 10.6만 |
|---|
| 2026.06.30 | ₩67,319 | ₩67,479 | ₩67,319 | ₩67,399 | +0.12% | 7.2만 |
|---|
| 2026.06.29 | ₩67,292 | ₩67,372 | ₩67,265 | ₩67,366 | +0.11% | 6만 |
|---|
| 2026.06.26 | ₩67,332 | ₩67,399 | ₩67,306 | ₩67,359 | +0.04% | 6만 |
|---|
| 2026.06.25 | ₩67,493 | ₩67,493 | ₩67,346 | ₩67,380 | -0.17% | 5.9만 |
|---|
| 2026.06.24 | ₩67,760 | ₩67,847 | ₩67,720 | ₩67,762 | +0.00% | 5.7만 |
|---|
| 2026.06.23 | ₩67,840 | ₩67,881 | ₩67,720 | ₩67,774 | -0.10% | 6.2만 |
|---|
| 2026.06.22 | ₩67,787 | ₩68,108 | ₩67,787 | ₩67,867 | +0.12% | 47.9만 |
|---|
| 2026.06.18 | ₩67,814 | ₩67,840 | ₩67,747 | ₩67,800 | -0.02% | 5.9만 |
|---|
| 2026.06.17 | ₩67,867 | ₩67,867 | ₩67,747 | ₩67,787 | -0.12% | 2.7만 |
|---|
| 2026.06.16 | ₩67,840 | ₩67,867 | ₩67,787 | ₩67,814 | -0.04% | 3.7만 |
|---|
| 2026.06.15 | ₩67,760 | ₩67,854 | ₩67,760 | ₩67,800 | +0.06% | 5.9만 |
|---|
| 2026.06.12 | ₩67,720 | ₩67,733 | ₩67,667 | ₩67,707 | -0.02% | 4.7만 |
|---|
| 2026.06.11 | ₩67,653 | ₩67,720 | ₩67,620 | ₩67,707 | +0.08% | 2.8만 |
|---|
| 2026.06.10 | ₩67,707 | ₩67,747 | ₩67,653 | ₩67,667 | -0.06% | 4.5만 |
|---|
| 2026.06.09 | ₩67,720 | ₩67,747 | ₩67,667 | ₩67,747 | +0.04% | 2.4만 |
|---|
| 2026.06.08 | ₩67,693 | ₩67,740 | ₩67,687 | ₩67,707 | +0.02% | 8.5만 |
|---|
| 2026.06.05 | ₩67,814 | ₩67,881 | ₩67,693 | ₩67,735 | -0.12% | 5.3만 |
|---|
| 2026.06.04 | ₩67,827 | ₩67,881 | ₩67,827 | ₩67,874 | +0.07% | 5.9만 |
|---|
| 2026.06.03 | ₩67,881 | ₩67,881 | ₩67,827 | ₩67,854 | -0.04% | 4.5만 |
|---|
| 2026.06.02 | ₩67,867 | ₩68,121 | ₩67,854 | ₩67,894 | +0.04% | 5.4만 |
|---|
| 2026.06.01 | ₩67,827 | ₩67,921 | ₩67,827 | ₩67,881 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩67,827 | ₩67,867 | ₩67,814 | ₩67,867 | +0.06% | 6만 |
|---|
| 2026.05.28 | ₩67,827 | ₩67,887 | ₩67,800 | ₩67,881 | +0.08% | 10.8만 |
|---|
| 2026.05.27 | ₩67,774 | ₩68,028 | ₩67,774 | ₩67,907 | +0.20% | 23.4만 |
|---|
| 2026.05.26 | ₩67,733 | ₩67,814 | ₩67,717 | ₩67,800 | +0.10% | 5.2만 |
|---|
| 2026.05.22 | ₩68,108 | ₩68,175 | ₩68,094 | ₩68,161 | +0.08% | 6.7만 |
|---|
| 2026.05.21 | ₩68,094 | ₩68,148 | ₩68,094 | ₩68,135 | +0.06% | 5.2만 |
|---|
| 2026.05.20 | ₩68,054 | ₩68,236 | ₩68,041 | ₩68,148 | +0.14% | 5.2만 |
|---|
| 2026.05.19 | ₩68,068 | ₩68,094 | ₩68,001 | ₩68,068 | 0.00% | 9.2만 |
|---|
| 2026.05.18 | ₩68,094 | ₩68,094 | ₩68,054 | ₩68,094 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩68,175 | ₩68,235 | ₩67,987 | ₩68,041 | -0.20% | 10.2만 |
|---|
| 2026.05.14 | ₩68,215 | ₩68,322 | ₩68,161 | ₩68,188 | -0.04% | 6.2만 |
|---|
| 2026.05.13 | ₩68,094 | ₩68,161 | ₩68,081 | ₩68,114 | +0.03% | 29만 |
|---|
| 2026.05.12 | ₩68,135 | ₩68,161 | ₩68,068 | ₩68,121 | -0.02% | 3.4만 |
|---|
| 2026.05.11 | ₩68,121 | ₩68,268 | ₩68,121 | ₩68,201 | +0.12% | 4.7만 |
|---|
| 2026.05.08 | ₩68,094 | ₩68,188 | ₩68,081 | ₩68,135 | +0.06% | 5.8만 |
|---|
| 2026.05.07 | ₩68,068 | ₩68,094 | ₩68,014 | ₩68,041 | -0.04% | 7.5만 |
|---|
| 2026.05.06 | ₩68,054 | ₩68,121 | ₩68,054 | ₩68,081 | +0.04% | 6.4만 |
|---|
| 2026.05.05 | ₩67,974 | ₩68,037 | ₩67,954 | ₩68,028 | +0.08% | 6.1만 |
|---|
| 2026.05.04 | ₩67,894 | ₩68,001 | ₩67,894 | ₩67,987 | +0.14% | 6.3만 |
|---|
| 2026.05.01 | ₩67,867 | ₩67,946 | ₩67,860 | ₩67,901 | +0.05% | 10.6만 |
|---|
| 2026.04.30 | ₩67,854 | ₩67,934 | ₩67,824 | ₩67,934 | +0.12% | 2.9만 |
|---|
| 2026.04.29 | ₩67,800 | ₩67,894 | ₩67,787 | ₩67,881 | +0.12% | 7.8만 |
|---|
| 2026.04.28 | ₩67,854 | ₩67,854 | ₩67,800 | ₩67,827 | -0.04% | 4.7만 |
|---|
| 2026.04.27 | ₩67,720 | ₩68,037 | ₩67,720 | ₩68,014 | +0.43% | 5.5만 |
|---|
| 2026.04.24 | ₩68,014 | ₩68,108 | ₩68,001 | ₩68,074 | +0.09% | 5.2만 |
|---|
| 2026.04.23 | ₩68,094 | ₩68,161 | ₩67,989 | ₩68,135 | +0.06% | 6.1만 |
|---|
| 2026.04.22 | ₩68,081 | ₩68,161 | ₩68,054 | ₩68,081 | 0.00% | 34.7만 |
|---|
| 2026.04.21 | ₩68,041 | ₩68,081 | ₩68,001 | ₩68,066 | +0.04% | 3.7만 |
|---|
| 2026.04.20 | ₩68,028 | ₩68,081 | ₩67,974 | ₩68,081 | +0.08% | 4.5만 |
|---|
| 2026.04.17 | ₩67,854 | ₩68,108 | ₩67,854 | ₩68,028 | +0.26% | 16.3만 |
|---|
| 2026.04.16 | ₩67,840 | ₩67,907 | ₩67,814 | ₩67,887 | +0.07% | 7.1만 |
|---|
| 2026.04.15 | ₩67,720 | ₩67,914 | ₩67,720 | ₩67,867 | +0.22% | 12.9만 |
|---|
| 2026.04.14 | ₩67,707 | ₩67,760 | ₩67,693 | ₩67,733 | +0.04% | 6.3만 |
|---|
| 2026.04.13 | ₩67,613 | ₩67,667 | ₩67,533 | ₩67,640 | +0.04% | 5.9만 |
|---|
| 2026.04.10 | ₩67,667 | ₩67,733 | ₩67,600 | ₩67,660 | -0.01% | 8.5만 |
|---|
| 2026.04.09 | ₩67,733 | ₩67,760 | ₩67,600 | ₩67,747 | +0.02% | 3.6만 |
|---|
| 2026.04.08 | ₩67,533 | ₩67,854 | ₩67,529 | ₩67,715 | +0.27% | 3만 |
|---|
| 2026.04.07 | ₩67,493 | ₩67,493 | ₩67,413 | ₩67,479 | -0.02% | 6.9만 |
|---|
| 2026.04.06 | ₩67,439 | ₩67,506 | ₩67,433 | ₩67,479 | +0.06% | 6.6만 |
|---|
| 2026.04.02 | ₩67,265 | ₩67,466 | ₩67,252 | ₩67,413 | +0.22% | 4.6만 |
|---|
| 2026.04.01 | ₩67,306 | ₩67,760 | ₩67,292 | ₩67,413 | +0.16% | 8.2만 |
|---|
| 2026.03.31 | ₩67,239 | ₩67,359 | ₩67,212 | ₩67,332 | +0.14% | 4.8만 |
|---|
| 2026.03.30 | ₩67,185 | ₩67,225 | ₩67,092 | ₩67,105 | -0.12% | 9.9만 |
|---|
| 2026.03.27 | ₩67,252 | ₩67,252 | ₩67,072 | ₩67,098 | -0.23% | 5.9만 |
|---|
| 2026.03.26 | ₩67,306 | ₩67,386 | ₩67,265 | ₩67,272 | -0.05% | 3.9만 |
|---|
| 2026.03.25 | ₩67,827 | ₩67,827 | ₩67,733 | ₩67,747 | -0.12% | 4.9만 |
|---|
| 2026.03.24 | ₩67,707 | ₩67,787 | ₩67,707 | ₩67,733 | +0.04% | 2.2만 |
|---|
| 2026.03.23 | ₩67,720 | ₩67,854 | ₩67,720 | ₩67,800 | +0.12% | 2.6만 |
|---|
| 2026.03.20 | ₩67,733 | ₩67,733 | ₩67,613 | ₩67,680 | -0.08% | 6.8만 |
|---|
| 2026.03.19 | ₩67,653 | ₩67,774 | ₩67,626 | ₩67,753 | +0.15% | 2.6만 |
|---|
| 2026.03.18 | ₩67,720 | ₩67,733 | ₩67,667 | ₩67,673 | -0.07% | 4.3만 |
|---|
| 2026.03.17 | ₩67,760 | ₩67,760 | ₩67,560 | ₩67,667 | -0.14% | 34.1만 |
|---|
| 2026.03.16 | ₩67,586 | ₩67,707 | ₩67,586 | ₩67,707 | +0.18% | 15.6만 |
|---|
| 2026.03.13 | ₩67,733 | ₩67,760 | ₩67,660 | ₩67,680 | -0.08% | 13.6만 |
|---|
| 2026.03.12 | ₩67,733 | ₩67,800 | ₩67,700 | ₩67,727 | -0.01% | 5.6만 |
|---|
| 2026.03.11 | ₩67,733 | ₩67,814 | ₩67,727 | ₩67,800 | +0.10% | 13만 |
|---|
| 2026.03.10 | ₩67,573 | ₩67,795 | ₩67,486 | ₩67,727 | +0.23% | 7.1만 |
|---|
| 2026.03.09 | ₩67,172 | ₩67,526 | ₩67,078 | ₩67,421 | +0.37% | 4.3만 |
|---|
| 2026.03.06 | ₩67,319 | ₩67,473 | ₩67,172 | ₩67,279 | -0.06% | 7.6만 |
|---|
| 2026.03.05 | ₩67,439 | ₩67,506 | ₩67,319 | ₩67,319 | -0.18% | 5.2만 |
|---|
| 2026.03.04 | ₩67,212 | ₩67,439 | ₩67,212 | ₩67,372 | +0.24% | 3.5만 |
|---|
| 2026.03.03 | ₩66,811 | ₩67,038 | ₩66,543 | ₩67,038 | +0.34% | 7.4만 |
|---|
| 2026.03.02 | ₩66,771 | ₩67,225 | ₩66,717 | ₩67,132 | +0.54% | 18.9만 |
|---|
| 2026.02.27 | ₩67,279 | ₩67,332 | ₩66,866 | ₩66,878 | -0.60% | 17.8만 |
|---|
| 2026.02.26 | ₩67,372 | ₩67,372 | ₩67,279 | ₩67,332 | -0.06% | 133.5만 |
|---|
| 2026.02.25 | ₩67,573 | ₩67,573 | ₩67,346 | ₩67,399 | -0.26% | 13.6만 |
|---|
| 2026.02.24 | ₩67,680 | ₩67,680 | ₩67,439 | ₩67,469 | -0.31% | 7.2만 |
|---|
| 2026.02.23 | ₩68,215 | ₩68,215 | ₩67,867 | ₩67,961 | -0.37% | 21.9만 |
|---|
| 2026.02.20 | ₩68,242 | ₩68,282 | ₩68,188 | ₩68,215 | -0.04% | 5.3만 |
|---|
| 2026.02.19 | ₩68,215 | ₩68,232 | ₩68,161 | ₩68,188 | -0.04% | 3.9만 |
|---|
| 2026.02.18 | ₩68,215 | ₩68,282 | ₩68,200 | ₩68,228 | +0.02% | 5.8만 |
|---|
| 2026.02.17 | ₩68,215 | ₩68,254 | ₩68,188 | ₩68,188 | -0.04% | 8.5만 |
|---|
| 2026.02.13 | ₩68,161 | ₩68,201 | ₩68,148 | ₩68,155 | -0.01% | 2.7만 |
|---|
| 2026.02.12 | ₩68,295 | ₩68,295 | ₩68,108 | ₩68,176 | -0.17% | 7.3만 |
|---|
| 2026.02.11 | ₩68,188 | ₩68,228 | ₩68,135 | ₩68,148 | -0.06% | 5.3만 |
|---|
| 2026.02.10 | ₩68,201 | ₩68,215 | ₩68,068 | ₩68,187 | -0.02% | 6.8만 |
|---|
| 2026.02.09 | ₩68,282 | ₩68,322 | ₩68,255 | ₩68,262 | -0.03% | 5.6만 |
|---|
| 2026.02.06 | ₩68,228 | ₩68,335 | ₩68,228 | ₩68,268 | +0.06% | 8.9만 |
|---|
| 2026.02.05 | ₩68,255 | ₩68,348 | ₩68,121 | ₩68,161 | -0.14% | 4.5만 |
|---|
| 2026.02.04 | ₩68,335 | ₩68,522 | ₩68,175 | ₩68,308 | -0.04% | 11.4만 |
|---|
| 2026.02.03 | ₩68,496 | ₩68,496 | ₩68,094 | ₩68,212 | -0.41% | 16.3만 |
|---|
| 2026.02.02 | ₩68,469 | ₩68,509 | ₩68,451 | ₩68,489 | +0.03% | 11.2만 |
|---|
| 2026.01.30 | ₩68,455 | ₩68,469 | ₩68,242 | ₩68,335 | -0.18% | 5.2만 |
|---|
| 2026.01.29 | ₩68,522 | ₩68,562 | ₩68,442 | ₩68,455 | -0.10% | 7.5만 |
|---|
| 2026.01.28 | ₩68,616 | ₩68,616 | ₩68,574 | ₩68,582 | -0.05% | 8만 |
|---|
| 2026.01.27 | ₩68,683 | ₩68,683 | ₩68,576 | ₩68,596 | -0.13% | 7.1만 |
|---|
| 2026.01.26 | ₩69,004 | ₩69,004 | ₩68,923 | ₩68,950 | -0.08% | 5.5만 |
|---|
| 2026.01.23 | ₩69,097 | ₩69,097 | ₩68,937 | ₩69,010 | -0.13% | 8.4만 |
|---|
| 2026.01.22 | ₩69,044 | ₩69,084 | ₩69,004 | ₩69,077 | +0.05% | 7.3만 |
|---|
| 2026.01.21 | ₩69,044 | ₩69,044 | ₩69,017 | ₩69,037 | -0.01% | 4.7만 |
|---|
| 2026.01.20 | ₩69,030 | ₩69,044 | ₩69,004 | ₩69,037 | +0.01% | 10.4만 |
|---|
| 2026.01.16 | ₩69,070 | ₩69,084 | ₩69,037 | ₩69,069 | -0.00% | 4.2만 |
|---|
| 2026.01.15 | ₩69,057 | ₩69,070 | ₩69,044 | ₩69,050 | -0.01% | 4.4만 |
|---|
| 2026.01.14 | ₩68,963 | ₩69,017 | ₩68,950 | ₩69,010 | +0.07% | 4.4만 |
|---|
| 2026.01.13 | ₩69,004 | ₩69,044 | ₩68,977 | ₩69,010 | +0.01% | 4.6만 |
|---|
| 2026.01.12 | ₩69,017 | ₩69,017 | ₩68,970 | ₩69,016 | -0.00% | 6.7만 |
|---|
| 2026.01.09 | ₩69,057 | ₩69,057 | ₩68,950 | ₩68,984 | -0.11% | 8.6만 |
|---|
| 2026.01.08 | ₩68,937 | ₩69,017 | ₩68,910 | ₩69,016 | +0.11% | 26.6만 |
|---|
| 2026.01.07 | ₩68,897 | ₩68,937 | ₩68,883 | ₩68,917 | +0.03% | 8만 |
|---|
| 2026.01.06 | ₩68,897 | ₩68,923 | ₩68,843 | ₩68,917 | +0.03% | 9.7만 |
|---|
| 2026.01.05 | ₩68,937 | ₩68,937 | ₩68,816 | ₩68,847 | -0.13% | 7.6만 |
|---|
| 2026.01.02 | ₩68,723 | ₩68,776 | ₩68,696 | ₩68,736 | +0.02% | 5.5만 |
|---|
| 2025.12.31 | ₩68,736 | ₩68,750 | ₩68,709 | ₩68,728 | -0.01% | 2.8만 |
|---|
| 2025.12.30 | ₩68,709 | ₩68,750 | ₩68,696 | ₩68,743 | +0.05% | 7.1만 |
|---|
| 2025.12.29 | ₩68,669 | ₩68,696 | ₩68,669 | ₩68,689 | +0.03% | 6.8만 |
|---|
| 2025.12.26 | ₩68,709 | ₩68,723 | ₩68,636 | ₩68,723 | +0.02% | 7.3만 |
|---|
| 2025.12.24 | ₩68,669 | ₩68,683 | ₩68,588 | ₩68,676 | +0.01% | 3.7만 |
|---|
| 2025.12.23 | ₩68,549 | ₩68,629 | ₩68,549 | ₩68,609 | +0.09% | 6.8만 |
|---|
| 2025.12.22 | ₩68,990 | ₩68,990 | ₩68,923 | ₩68,937 | -0.08% | 5만 |
|---|
| 2025.12.19 | ₩68,950 | ₩68,963 | ₩68,790 | ₩68,930 | -0.03% | 17.9만 |
|---|
| 2025.12.18 | ₩68,990 | ₩68,990 | ₩68,910 | ₩68,922 | -0.10% | 5.5만 |
|---|
| 2025.12.17 | ₩68,990 | ₩68,990 | ₩68,790 | ₩68,836 | -0.22% | 5.8만 |
|---|
| 2025.12.16 | ₩68,883 | ₩68,923 | ₩68,830 | ₩68,897 | +0.02% | 4만 |
|---|
| 2025.12.15 | ₩68,950 | ₩68,950 | ₩68,897 | ₩68,897 | -0.08% | 3.5만 |
|---|
| 2025.12.12 | ₩68,923 | ₩68,923 | ₩68,870 | ₩68,890 | -0.05% | 6.3만 |
|---|
| 2025.12.11 | ₩68,830 | ₩68,929 | ₩68,830 | ₩68,895 | +0.10% | 5.3만 |
|---|
| 2025.12.10 | ₩68,870 | ₩68,950 | ₩68,816 | ₩68,931 | +0.09% | 4.2만 |
|---|
| 2025.12.09 | ₩68,790 | ₩68,949 | ₩68,750 | ₩68,810 | +0.03% | 15.1만 |
|---|
| 2025.12.08 | ₩68,843 | ₩68,843 | ₩68,763 | ₩68,790 | -0.08% | 3.8만 |
|---|
| 2025.12.05 | ₩68,750 | ₩68,803 | ₩68,750 | ₩68,763 | +0.02% | 4만 |
|---|
| 2025.12.04 | ₩68,696 | ₩68,723 | ₩68,683 | ₩68,723 | +0.04% | 4.2만 |
|---|
| 2025.12.03 | ₩68,629 | ₩68,656 | ₩68,602 | ₩68,649 | +0.03% | 3.3만 |
|---|
| 2025.12.02 | ₩68,602 | ₩68,629 | ₩68,576 | ₩68,609 | +0.01% | 3.2만 |
|---|
| 2025.12.01 | ₩68,589 | ₩68,589 | ₩68,536 | ₩68,574 | -0.02% | 1.9만 |
|---|
| 2025.11.28 | ₩68,576 | ₩68,602 | ₩68,522 | ₩68,556 | -0.03% | 4.5만 |
|---|
| 2025.11.26 | ₩68,589 | ₩68,602 | ₩68,522 | ₩68,589 | 0.00% | 4.7만 |
|---|
| 2025.11.25 | ₩68,496 | ₩68,629 | ₩68,474 | ₩68,569 | +0.11% | 14.8만 |
|---|
| 2025.11.24 | ₩68,522 | ₩68,616 | ₩68,482 | ₩68,549 | +0.04% | 9.4만 |
|---|
| 2025.11.21 | ₩68,870 | ₩68,923 | ₩68,843 | ₩68,903 | +0.05% | 2.6만 |
|---|
| 2025.11.20 | ₩68,950 | ₩68,950 | ₩68,803 | ₩68,814 | -0.20% | 10.8만 |
|---|
| 2025.11.19 | ₩68,857 | ₩68,877 | ₩68,788 | ₩68,850 | -0.01% | 8.7만 |
|---|
| 2025.11.18 | ₩68,723 | ₩68,830 | ₩68,723 | ₩68,790 | +0.10% | 3만 |
|---|
| 2025.11.17 | ₩68,857 | ₩68,857 | ₩68,754 | ₩68,790 | -0.10% | 2.6만 |
|---|
| 2025.11.14 | ₩68,723 | ₩68,804 | ₩68,723 | ₩68,796 | +0.11% | 3.1만 |
|---|
| 2025.11.13 | ₩68,723 | ₩68,803 | ₩68,720 | ₩68,750 | +0.04% | 3.4만 |
|---|
| 2025.11.12 | ₩68,870 | ₩68,870 | ₩68,803 | ₩68,843 | -0.04% | 3.9만 |
|---|
| 2025.11.11 | ₩68,816 | ₩68,857 | ₩68,803 | ₩68,850 | +0.05% | 3.6만 |
|---|
| 2025.11.10 | ₩68,763 | ₩68,857 | ₩68,763 | ₩68,836 | +0.11% | 4.1만 |
|---|
| 2025.11.07 | ₩68,696 | ₩68,776 | ₩68,696 | ₩68,750 | +0.08% | 4.7만 |
|---|
| 2025.11.06 | ₩68,669 | ₩68,709 | ₩68,669 | ₩68,708 | +0.06% | 3.7만 |
|---|
| 2025.11.05 | ₩68,643 | ₩68,709 | ₩68,629 | ₩68,676 | +0.05% | 8.4만 |
|---|
| 2025.11.04 | ₩68,656 | ₩68,656 | ₩68,542 | ₩68,598 | -0.08% | 6.8만 |
|---|
| 2025.11.03 | ₩68,790 | ₩68,790 | ₩68,643 | ₩68,663 | -0.18% | 2.8만 |
|---|
| 2025.10.31 | ₩68,696 | ₩68,743 | ₩68,656 | ₩68,708 | +0.02% | 6.8만 |
|---|
| 2025.10.30 | ₩68,696 | ₩68,696 | ₩68,643 | ₩68,676 | -0.03% | 4.6만 |
|---|
| 2025.10.29 | ₩68,629 | ₩68,695 | ₩68,629 | ₩68,663 | +0.05% | 5.5만 |
|---|
| 2025.10.28 | ₩68,669 | ₩68,763 | ₩68,549 | ₩68,649 | -0.03% | 12.9만 |
|---|
| 2025.10.27 | ₩68,963 | ₩69,057 | ₩68,950 | ₩69,054 | +0.13% | 3.1만 |
|---|
| 2025.10.24 | ₩69,004 | ₩69,084 | ₩68,937 | ₩68,963 | -0.06% | 2.4만 |
|---|
| 2025.10.23 | ₩68,870 | ₩69,137 | ₩68,870 | ₩69,036 | +0.24% | 4.3만 |
|---|
| 2025.10.22 | ₩68,843 | ₩68,977 | ₩68,803 | ₩68,950 | +0.16% | 2.6만 |
|---|
| 2025.10.21 | ₩68,857 | ₩68,857 | ₩68,763 | ₩68,803 | -0.08% | 4.2만 |
|---|
| 2025.10.20 | ₩68,816 | ₩68,897 | ₩68,803 | ₩68,858 | +0.06% | 3.6만 |
|---|
| 2025.10.17 | ₩68,724 | ₩68,790 | ₩68,709 | ₩68,783 | +0.09% | 5만 |
|---|
| 2025.10.16 | ₩68,696 | ₩68,830 | ₩68,643 | ₩68,691 | -0.01% | 8.8만 |
|---|
| 2025.10.15 | ₩68,669 | ₩68,683 | ₩68,556 | ₩68,616 | -0.08% | 13.2만 |
|---|
| 2025.10.14 | ₩68,616 | ₩68,696 | ₩68,576 | ₩68,623 | +0.01% | 3.6만 |
|---|
| 2025.10.13 | ₩68,616 | ₩68,728 | ₩68,522 | ₩68,689 | +0.11% | 3.5만 |
|---|
| 2025.10.10 | ₩68,790 | ₩68,790 | ₩68,556 | ₩68,556 | -0.34% | 3.2만 |
|---|