시장 데이터를 불러오는 중
전체 종목
WisdomTree Floating Rate Treasury Fund 과거 주가
WisdomTree Floating Rate Treasury Fund · USFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Floating Rate Treasury Fund · USFR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,248 | ₩67,261 | ₩67,248 | ₩67,248 | 0.00% | 551만 |
| 2026.10.08 | ₩67,248 | ₩67,248 | ₩67,221 | ₩67,234 | -0.02% | 618.5만 |
| 2026.10.07 | ₩67,221 | ₩67,234 | ₩67,221 | ₩67,221 | 0.00% | 520.2만 |
| 2026.10.06 | ₩67,208 | ₩67,221 | ₩67,208 | ₩67,208 | 0.00% | 582.2만 |
| 2026.10.05 | ₩67,208 | ₩67,221 | ₩67,194 | ₩67,208 | 0.00% | 621.3만 |
| 2026.10.02 | ₩67,208 | ₩67,208 | ₩67,194 | ₩67,194 | -0.02% | 794.8만 |
| 2026.10.01 | ₩67,194 | ₩67,194 | ₩67,181 | ₩67,181 | -0.02% | 1352.3만 |
| 2026.09.30 | ₩67,181 | ₩67,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,181 |
| 0.00% |
| 963.7만 |
| 2026.09.29 | ₩67,168 | ₩67,181 | ₩67,154 | ₩67,181 | +0.02% | 1111.7만 |
|---|
| 2026.09.28 | ₩67,141 | ₩67,168 | ₩67,141 | ₩67,168 | +0.04% | 706.5만 |
|---|
| 2026.09.25 | ₩67,141 | ₩67,141 | ₩67,128 | ₩67,128 | -0.02% | 773.6만 |
|---|
| 2026.09.24 | ₩67,328 | ₩67,341 | ₩67,328 | ₩67,328 | 0.00% | 731.4만 |
|---|
| 2026.09.23 | ₩67,341 | ₩67,341 | ₩67,328 | ₩67,328 | -0.02% | 539.8만 |
|---|
| 2026.09.22 | ₩67,328 | ₩67,341 | ₩67,328 | ₩67,328 | 0.00% | 679.2만 |
|---|
| 2026.09.21 | ₩67,314 | ₩67,341 | ₩67,314 | ₩67,341 | +0.04% | 683.4만 |
|---|
| 2026.09.18 | ₩67,314 | ₩67,328 | ₩67,314 | ₩67,314 | 0.00% | 747.5만 |
|---|
| 2026.09.17 | ₩67,314 | ₩67,314 | ₩67,288 | ₩67,301 | -0.02% | 609.8만 |
|---|
| 2026.09.16 | ₩67,288 | ₩67,314 | ₩67,288 | ₩67,314 | +0.04% | 588.2만 |
|---|
| 2026.09.15 | ₩67,274 | ₩67,288 | ₩67,274 | ₩67,288 | +0.02% | 691.2만 |
|---|
| 2026.09.14 | ₩67,274 | ₩67,274 | ₩67,261 | ₩67,261 | -0.02% | 609.3만 |
|---|
| 2026.09.11 | ₩67,248 | ₩67,274 | ₩67,234 | ₩67,274 | +0.04% | 1247.7만 |
|---|
| 2026.09.10 | ₩67,234 | ₩67,234 | ₩67,221 | ₩67,221 | -0.02% | 535.8만 |
|---|
| 2026.09.09 | ₩67,221 | ₩67,221 | ₩67,208 | ₩67,208 | -0.02% | 386.3만 |
|---|
| 2026.09.08 | ₩67,221 | ₩67,221 | ₩67,194 | ₩67,208 | -0.02% | 522.9만 |
|---|
| 2026.09.04 | ₩67,208 | ₩67,208 | ₩67,181 | ₩67,181 | -0.04% | 599.3만 |
|---|
| 2026.09.03 | ₩67,181 | ₩67,181 | ₩67,168 | ₩67,168 | -0.02% | 526.3만 |
|---|
| 2026.09.02 | ₩67,168 | ₩67,181 | ₩67,154 | ₩67,168 | 0.00% | 610.2만 |
|---|
| 2026.09.01 | ₩67,168 | ₩67,168 | ₩67,154 | ₩67,168 | 0.00% | 682.9만 |
|---|
| 2026.08.31 | ₩67,141 | ₩67,168 | ₩67,141 | ₩67,168 | +0.04% | 569.5만 |
|---|
| 2026.08.28 | ₩67,141 | ₩67,154 | ₩67,128 | ₩67,141 | 0.00% | 521.9만 |
|---|
| 2026.08.27 | ₩67,128 | ₩67,128 | ₩67,114 | ₩67,114 | -0.02% | 441.6만 |
|---|
| 2026.08.26 | ₩67,128 | ₩67,128 | ₩67,114 | ₩67,114 | -0.02% | 476.9만 |
|---|
| 2026.08.25 | ₩67,328 | ₩67,341 | ₩67,328 | ₩67,328 | 0.00% | 776.5만 |
|---|
| 2026.08.24 | ₩67,328 | ₩67,328 | ₩67,314 | ₩67,314 | -0.02% | 371.5만 |
|---|
| 2026.08.21 | ₩67,314 | ₩67,328 | ₩67,314 | ₩67,314 | 0.00% | 414.9만 |
|---|
| 2026.08.20 | ₩67,288 | ₩67,301 | ₩67,288 | ₩67,301 | +0.02% | 415.2만 |
|---|
| 2026.08.19 | ₩67,288 | ₩67,301 | ₩67,274 | ₩67,301 | +0.02% | 406.1만 |
|---|
| 2026.08.18 | ₩67,288 | ₩67,288 | ₩67,274 | ₩67,274 | -0.02% | 415.5만 |
|---|
| 2026.08.17 | ₩67,274 | ₩67,288 | ₩67,261 | ₩67,288 | +0.02% | 623.3만 |
|---|
| 2026.08.14 | ₩67,274 | ₩67,274 | ₩67,261 | ₩67,261 | -0.02% | 348.8만 |
|---|
| 2026.08.13 | ₩67,248 | ₩67,248 | ₩67,234 | ₩67,248 | 0.00% | 256만 |
|---|
| 2026.08.12 | ₩67,248 | ₩67,248 | ₩67,234 | ₩67,248 | 0.00% | 367.1만 |
|---|
| 2026.08.11 | ₩67,234 | ₩67,234 | ₩67,221 | ₩67,221 | -0.02% | 442.6만 |
|---|
| 2026.08.10 | ₩67,221 | ₩67,234 | ₩67,221 | ₩67,234 | +0.02% | 500.8만 |
|---|
| 2026.08.07 | ₩67,221 | ₩67,221 | ₩67,208 | ₩67,208 | -0.02% | 453.5만 |
|---|
| 2026.08.06 | ₩67,194 | ₩67,208 | ₩67,194 | ₩67,208 | +0.02% | 923.7만 |
|---|
| 2026.08.05 | ₩67,194 | ₩67,208 | ₩67,181 | ₩67,194 | 0.00% | 538.6만 |
|---|
| 2026.08.04 | ₩67,194 | ₩67,194 | ₩67,181 | ₩67,181 | -0.02% | 841.5만 |
|---|
| 2026.08.03 | ₩67,168 | ₩67,181 | ₩67,168 | ₩67,181 | +0.02% | 582.5만 |
|---|
| 2026.07.31 | ₩67,168 | ₩67,168 | ₩67,154 | ₩67,168 | 0.00% | 1092.4만 |
|---|
| 2026.07.30 | ₩67,154 | ₩67,154 | ₩67,141 | ₩67,154 | 0.00% | 1006.8만 |
|---|
| 2026.07.29 | ₩67,141 | ₩67,141 | ₩67,128 | ₩67,141 | 0.00% | 934.2만 |
|---|
| 2026.07.28 | ₩67,141 | ₩67,141 | ₩67,128 | ₩67,141 | 0.00% | 585.8만 |
|---|
| 2026.07.27 | ₩67,328 | ₩67,341 | ₩67,328 | ₩67,328 | 0.00% | 743.9만 |
|---|
| 2026.07.24 | ₩67,328 | ₩67,328 | ₩67,314 | ₩67,328 | 0.00% | 414.5만 |
|---|
| 2026.07.23 | ₩67,301 | ₩67,301 | ₩67,288 | ₩67,288 | -0.02% | 502만 |
|---|
| 2026.07.22 | ₩67,301 | ₩67,301 | ₩67,288 | ₩67,288 | -0.02% | 301.5만 |
|---|
| 2026.07.21 | ₩67,301 | ₩67,301 | ₩67,274 | ₩67,274 | -0.04% | 382.4만 |
|---|
| 2026.07.20 | ₩67,274 | ₩67,288 | ₩67,274 | ₩67,288 | +0.02% | 316.5만 |
|---|
| 2026.07.17 | ₩67,274 | ₩67,274 | ₩67,261 | ₩67,274 | 0.00% | 400.7만 |
|---|
| 2026.07.16 | ₩67,261 | ₩67,261 | ₩67,248 | ₩67,248 | -0.02% | 397.2만 |
|---|
| 2026.07.15 | ₩67,248 | ₩67,248 | ₩67,234 | ₩67,248 | 0.00% | 359.7만 |
|---|
| 2026.07.14 | ₩67,234 | ₩67,248 | ₩67,234 | ₩67,248 | +0.02% | 312.2만 |
|---|
| 2026.07.13 | ₩67,221 | ₩67,234 | ₩67,221 | ₩67,234 | +0.02% | 339.4만 |
|---|
| 2026.07.10 | ₩67,221 | ₩67,234 | ₩67,208 | ₩67,208 | -0.02% | 435.3만 |
|---|
| 2026.07.09 | ₩67,194 | ₩67,208 | ₩67,194 | ₩67,194 | 0.00% | 372.6만 |
|---|
| 2026.07.08 | ₩67,208 | ₩67,208 | ₩67,181 | ₩67,194 | -0.02% | 409.3만 |
|---|
| 2026.07.07 | ₩67,168 | ₩67,194 | ₩67,168 | ₩67,194 | +0.04% | 423.1만 |
|---|
| 2026.07.06 | ₩67,181 | ₩67,181 | ₩67,168 | ₩67,168 | -0.02% | 449.8만 |
|---|
| 2026.07.02 | ₩67,168 | ₩67,168 | ₩67,154 | ₩67,154 | -0.02% | 404.1만 |
|---|
| 2026.07.01 | ₩67,154 | ₩67,154 | ₩67,128 | ₩67,141 | -0.02% | 518.4만 |
|---|
| 2026.06.30 | ₩67,128 | ₩67,141 | ₩67,128 | ₩67,128 | 0.00% | 527.4만 |
|---|
| 2026.06.29 | ₩67,128 | ₩67,128 | ₩67,114 | ₩67,114 | -0.02% | 517.4만 |
|---|
| 2026.06.26 | ₩67,128 | ₩67,128 | ₩67,114 | ₩67,114 | -0.02% | 457.5만 |
|---|
| 2026.06.25 | ₩67,101 | ₩67,101 | ₩67,088 | ₩67,101 | 0.00% | 690.1만 |
|---|
| 2026.06.24 | ₩67,288 | ₩67,301 | ₩67,288 | ₩67,288 | 0.00% | 536.5만 |
|---|
| 2026.06.23 | ₩67,288 | ₩67,288 | ₩67,274 | ₩67,288 | 0.00% | 409.9만 |
|---|
| 2026.06.22 | ₩67,274 | ₩67,288 | ₩67,261 | ₩67,261 | -0.02% | 395.6만 |
|---|
| 2026.06.18 | ₩67,248 | ₩67,274 | ₩67,248 | ₩67,261 | +0.02% | 598.8만 |
|---|
| 2026.06.17 | ₩67,234 | ₩67,234 | ₩67,221 | ₩67,234 | 0.00% | 422.7만 |
|---|
| 2026.06.16 | ₩67,221 | ₩67,234 | ₩67,221 | ₩67,234 | +0.02% | 527.5만 |
|---|
| 2026.06.15 | ₩67,234 | ₩67,234 | ₩67,221 | ₩67,221 | -0.02% | 494.2만 |
|---|
| 2026.06.12 | ₩67,208 | ₩67,221 | ₩67,208 | ₩67,221 | +0.02% | 432만 |
|---|
| 2026.06.11 | ₩67,194 | ₩67,208 | ₩67,194 | ₩67,208 | +0.02% | 668.2만 |
|---|
| 2026.06.10 | ₩67,208 | ₩67,208 | ₩67,194 | ₩67,208 | 0.00% | 465만 |
|---|
| 2026.06.09 | ₩67,194 | ₩67,194 | ₩67,181 | ₩67,181 | -0.02% | 560.5만 |
|---|
| 2026.06.08 | ₩67,181 | ₩67,194 | ₩67,181 | ₩67,181 | 0.00% | 476.9만 |
|---|
| 2026.06.05 | ₩67,168 | ₩67,181 | ₩67,154 | ₩67,181 | +0.02% | 498.6만 |
|---|
| 2026.06.04 | ₩67,141 | ₩67,154 | ₩67,141 | ₩67,141 | 0.00% | 427.1만 |
|---|
| 2026.06.03 | ₩67,141 | ₩67,141 | ₩67,128 | ₩67,141 | 0.00% | 474.1만 |
|---|
| 2026.06.02 | ₩67,141 | ₩67,141 | ₩67,128 | ₩67,128 | -0.02% | 515.5만 |
|---|
| 2026.06.01 | ₩67,114 | ₩67,128 | ₩67,114 | ₩67,128 | +0.02% | 587.2만 |
|---|
| 2026.05.29 | ₩67,114 | ₩67,128 | ₩67,101 | ₩67,101 | -0.02% | 553.4만 |
|---|
| 2026.05.28 | ₩67,101 | ₩67,101 | ₩67,088 | ₩67,088 | -0.02% | 487.4만 |
|---|
| 2026.05.27 | ₩67,101 | ₩67,101 | ₩67,088 | ₩67,088 | -0.02% | 421만 |
|---|
| 2026.05.26 | ₩67,088 | ₩67,088 | ₩67,074 | ₩67,088 | 0.00% | 519만 |
|---|
| 2026.05.22 | ₩67,288 | ₩67,288 | ₩67,274 | ₩67,274 | -0.02% | 378만 |
|---|
| 2026.05.21 | ₩67,261 | ₩67,274 | ₩67,261 | ₩67,261 | 0.00% | 375.4만 |
|---|
| 2026.05.20 | ₩67,261 | ₩67,274 | ₩67,248 | ₩67,248 | -0.02% | 507.7만 |
|---|
| 2026.05.19 | ₩67,261 | ₩67,261 | ₩67,248 | ₩67,248 | -0.02% | 397.7만 |
|---|
| 2026.05.18 | ₩67,248 | ₩67,248 | ₩67,234 | ₩67,248 | 0.00% | 403.7만 |
|---|
| 2026.05.15 | ₩67,221 | ₩67,248 | ₩67,221 | ₩67,234 | +0.02% | 479.7만 |
|---|
| 2026.05.14 | ₩67,221 | ₩67,221 | ₩67,208 | ₩67,221 | 0.00% | 361.7만 |
|---|
| 2026.05.13 | ₩67,194 | ₩67,221 | ₩67,194 | ₩67,221 | +0.04% | 507.1만 |
|---|
| 2026.05.12 | ₩67,194 | ₩67,208 | ₩67,194 | ₩67,208 | +0.02% | 399.1만 |
|---|
| 2026.05.11 | ₩67,194 | ₩67,194 | ₩67,181 | ₩67,194 | 0.00% | 442.4만 |
|---|
| 2026.05.08 | ₩67,181 | ₩67,194 | ₩67,181 | ₩67,194 | +0.02% | 385.7만 |
|---|
| 2026.05.07 | ₩67,168 | ₩67,168 | ₩67,154 | ₩67,168 | 0.00% | 388.3만 |
|---|
| 2026.05.06 | ₩67,154 | ₩67,168 | ₩67,154 | ₩67,168 | +0.02% | 437.7만 |
|---|
| 2026.05.05 | ₩67,154 | ₩67,168 | ₩67,154 | ₩67,168 | +0.02% | 347.4만 |
|---|
| 2026.05.04 | ₩67,141 | ₩67,154 | ₩67,141 | ₩67,154 | +0.02% | 387.3만 |
|---|
| 2026.05.01 | ₩67,141 | ₩67,154 | ₩67,128 | ₩67,141 | 0.00% | 773.3만 |
|---|
| 2026.04.30 | ₩67,114 | ₩67,128 | ₩67,101 | ₩67,128 | +0.02% | 583.5만 |
|---|
| 2026.04.29 | ₩67,101 | ₩67,101 | ₩67,088 | ₩67,101 | 0.00% | 354.6만 |
|---|
| 2026.04.28 | ₩67,088 | ₩67,088 | ₩67,074 | ₩67,088 | 0.00% | 410.3만 |
|---|
| 2026.04.27 | ₩67,074 | ₩67,088 | ₩67,061 | ₩67,074 | 0.00% | 508.6만 |
|---|
| 2026.04.24 | ₩67,274 | ₩67,288 | ₩67,261 | ₩67,261 | -0.02% | 417.2만 |
|---|
| 2026.04.23 | ₩67,261 | ₩67,274 | ₩67,248 | ₩67,248 | -0.02% | 428.1만 |
|---|
| 2026.04.22 | ₩67,261 | ₩67,261 | ₩67,248 | ₩67,261 | 0.00% | 420.1만 |
|---|
| 2026.04.21 | ₩67,248 | ₩67,261 | ₩67,248 | ₩67,248 | 0.00% | 506.5만 |
|---|
| 2026.04.20 | ₩67,234 | ₩67,248 | ₩67,234 | ₩67,248 | +0.02% | 420.9만 |
|---|
| 2026.04.17 | ₩67,221 | ₩67,234 | ₩67,221 | ₩67,221 | 0.00% | 599.8만 |
|---|
| 2026.04.16 | ₩67,208 | ₩67,221 | ₩67,208 | ₩67,221 | +0.02% | 496.7만 |
|---|
| 2026.04.15 | ₩67,194 | ₩67,208 | ₩67,194 | ₩67,194 | 0.00% | 550.3만 |
|---|
| 2026.04.14 | ₩67,194 | ₩67,208 | ₩67,194 | ₩67,194 | 0.00% | 1186.2만 |
|---|
| 2026.04.13 | ₩67,181 | ₩67,208 | ₩67,181 | ₩67,181 | 0.00% | 934.8만 |
|---|
| 2026.04.10 | ₩67,181 | ₩67,194 | ₩67,181 | ₩67,181 | 0.00% | 491.7만 |
|---|
| 2026.04.09 | ₩67,168 | ₩67,181 | ₩67,154 | ₩67,154 | -0.02% | 729.3만 |
|---|
| 2026.04.08 | ₩67,154 | ₩67,168 | ₩67,154 | ₩67,168 | +0.02% | 575.2만 |
|---|
| 2026.04.07 | ₩67,154 | ₩67,168 | ₩67,154 | ₩67,154 | 0.00% | 703.4만 |
|---|
| 2026.04.06 | ₩67,141 | ₩67,154 | ₩67,141 | ₩67,141 | 0.00% | 588.8만 |
|---|
| 2026.04.02 | ₩67,141 | ₩67,154 | ₩67,128 | ₩67,141 | 0.00% | 526.7만 |
|---|
| 2026.04.01 | ₩67,114 | ₩67,128 | ₩67,114 | ₩67,114 | 0.00% | 778.1만 |
|---|
| 2026.03.31 | ₩67,114 | ₩67,114 | ₩67,101 | ₩67,114 | 0.00% | 497.9만 |
|---|
| 2026.03.30 | ₩67,114 | ₩67,114 | ₩67,101 | ₩67,114 | 0.00% | 547.4만 |
|---|
| 2026.03.27 | ₩67,088 | ₩67,101 | ₩67,088 | ₩67,101 | +0.02% | 693만 |
|---|
| 2026.03.26 | ₩67,088 | ₩67,088 | ₩67,074 | ₩67,088 | 0.00% | 625.7만 |
|---|
| 2026.03.25 | ₩67,274 | ₩67,288 | ₩67,274 | ₩67,274 | 0.00% | 450.4만 |
|---|
| 2026.03.24 | ₩67,274 | ₩67,288 | ₩67,274 | ₩67,288 | +0.02% | 476.8만 |
|---|
| 2026.03.23 | ₩67,261 | ₩67,274 | ₩67,261 | ₩67,274 | +0.02% | 1070.6만 |
|---|
| 2026.03.20 | ₩67,261 | ₩67,261 | ₩67,248 | ₩67,261 | 0.00% | 486.5만 |
|---|
| 2026.03.19 | ₩67,248 | ₩67,248 | ₩67,234 | ₩67,248 | 0.00% | 667.9만 |
|---|
| 2026.03.18 | ₩67,234 | ₩67,248 | ₩67,221 | ₩67,248 | +0.02% | 527.6만 |
|---|
| 2026.03.17 | ₩67,221 | ₩67,234 | ₩67,221 | ₩67,234 | +0.02% | 418.5만 |
|---|
| 2026.03.16 | ₩67,234 | ₩67,234 | ₩67,221 | ₩67,234 | 0.00% | 606만 |
|---|
| 2026.03.13 | ₩67,221 | ₩67,221 | ₩67,208 | ₩67,221 | 0.00% | 1071.7만 |
|---|
| 2026.03.12 | ₩67,194 | ₩67,194 | ₩67,181 | ₩67,194 | 0.00% | 632.8만 |
|---|
| 2026.03.11 | ₩67,181 | ₩67,194 | ₩67,168 | ₩67,194 | +0.02% | 382.6만 |
|---|
| 2026.03.10 | ₩67,168 | ₩67,181 | ₩67,168 | ₩67,181 | +0.02% | 319.9만 |
|---|
| 2026.03.09 | ₩67,168 | ₩67,168 | ₩67,154 | ₩67,154 | -0.02% | 387.3만 |
|---|
| 2026.03.06 | ₩67,154 | ₩67,168 | ₩67,154 | ₩67,168 | +0.02% | 515만 |
|---|
| 2026.03.05 | ₩67,141 | ₩67,141 | ₩67,128 | ₩67,141 | 0.00% | 586.7만 |
|---|
| 2026.03.04 | ₩67,128 | ₩67,141 | ₩67,128 | ₩67,128 | 0.00% | 617.7만 |
|---|
| 2026.03.03 | ₩67,128 | ₩67,141 | ₩67,114 | ₩67,141 | +0.02% | 592.8만 |
|---|
| 2026.03.02 | ₩67,114 | ₩67,128 | ₩67,114 | ₩67,114 | 0.00% | 497.7만 |
|---|
| 2026.02.27 | ₩67,114 | ₩67,128 | ₩67,114 | ₩67,128 | +0.02% | 463.3만 |
|---|
| 2026.02.26 | ₩67,114 | ₩67,114 | ₩67,088 | ₩67,101 | -0.02% | 633.7만 |
|---|
| 2026.02.25 | ₩67,101 | ₩67,101 | ₩67,088 | ₩67,088 | -0.02% | 344.5만 |
|---|
| 2026.02.24 | ₩67,101 | ₩67,101 | ₩67,074 | ₩67,088 | -0.02% | 622.9만 |
|---|
| 2026.02.23 | ₩67,274 | ₩67,288 | ₩67,261 | ₩67,288 | +0.02% | 644.9만 |
|---|
| 2026.02.20 | ₩67,261 | ₩67,274 | ₩67,261 | ₩67,261 | 0.00% | 369.2만 |
|---|
| 2026.02.19 | ₩67,234 | ₩67,248 | ₩67,234 | ₩67,234 | 0.00% | 370.2만 |
|---|
| 2026.02.18 | ₩67,248 | ₩67,248 | ₩67,234 | ₩67,248 | 0.00% | 390.7만 |
|---|
| 2026.02.17 | ₩67,221 | ₩67,234 | ₩67,221 | ₩67,221 | 0.00% | 524.6만 |
|---|
| 2026.02.13 | ₩67,221 | ₩67,234 | ₩67,221 | ₩67,221 | 0.00% | 360.7만 |
|---|
| 2026.02.12 | ₩67,194 | ₩67,208 | ₩67,194 | ₩67,208 | +0.02% | 453.9만 |
|---|
| 2026.02.11 | ₩67,181 | ₩67,194 | ₩67,181 | ₩67,181 | 0.00% | 335.9만 |
|---|
| 2026.02.10 | ₩67,181 | ₩67,194 | ₩67,181 | ₩67,181 | 0.00% | 550.6만 |
|---|
| 2026.02.09 | ₩67,181 | ₩67,181 | ₩67,168 | ₩67,181 | 0.00% | 323.5만 |
|---|
| 2026.02.06 | ₩67,168 | ₩67,181 | ₩67,168 | ₩67,168 | 0.00% | 344.3만 |
|---|
| 2026.02.05 | ₩67,154 | ₩67,154 | ₩67,141 | ₩67,154 | 0.00% | 491만 |
|---|
| 2026.02.04 | ₩67,154 | ₩67,154 | ₩67,141 | ₩67,141 | -0.02% | 540만 |
|---|
| 2026.02.03 | ₩67,128 | ₩67,141 | ₩67,128 | ₩67,141 | +0.02% | 388.5만 |
|---|
| 2026.02.02 | ₩67,128 | ₩67,141 | ₩67,128 | ₩67,128 | 0.00% | 373.3만 |
|---|
| 2026.01.30 | ₩67,114 | ₩67,128 | ₩67,114 | ₩67,128 | +0.02% | 396.5만 |
|---|
| 2026.01.29 | ₩67,101 | ₩67,114 | ₩67,101 | ₩67,114 | +0.02% | 379.6만 |
|---|
| 2026.01.28 | ₩67,088 | ₩67,114 | ₩67,088 | ₩67,101 | +0.02% | 479.8만 |
|---|
| 2026.01.27 | ₩67,101 | ₩67,101 | ₩67,088 | ₩67,088 | -0.02% | 446.4만 |
|---|
| 2026.01.26 | ₩67,288 | ₩67,301 | ₩67,288 | ₩67,301 | +0.02% | 386.4만 |
|---|
| 2026.01.23 | ₩67,288 | ₩67,301 | ₩67,274 | ₩67,288 | 0.00% | 348.8만 |
|---|
| 2026.01.22 | ₩67,261 | ₩67,274 | ₩67,261 | ₩67,274 | +0.02% | 343.9만 |
|---|
| 2026.01.21 | ₩67,248 | ₩67,261 | ₩67,234 | ₩67,261 | +0.02% | 590.6만 |
|---|
| 2026.01.20 | ₩67,234 | ₩67,248 | ₩67,234 | ₩67,234 | 0.00% | 565.4만 |
|---|
| 2026.01.16 | ₩67,221 | ₩67,234 | ₩67,221 | ₩67,221 | 0.00% | 472.7만 |
|---|
| 2026.01.15 | ₩67,181 | ₩67,194 | ₩67,181 | ₩67,181 | 0.00% | 377.8만 |
|---|
| 2026.01.14 | ₩67,168 | ₩67,181 | ₩67,168 | ₩67,181 | +0.02% | 433.5만 |
|---|
| 2026.01.13 | ₩67,168 | ₩67,181 | ₩67,168 | ₩67,168 | 0.00% | 307.5만 |
|---|
| 2026.01.12 | ₩67,154 | ₩67,168 | ₩67,154 | ₩67,154 | 0.00% | 411.7만 |
|---|
| 2026.01.09 | ₩67,154 | ₩67,168 | ₩67,154 | ₩67,154 | 0.00% | 398.7만 |
|---|
| 2026.01.08 | ₩67,141 | ₩67,141 | ₩67,128 | ₩67,141 | 0.00% | 326.6만 |
|---|
| 2026.01.07 | ₩67,128 | ₩67,141 | ₩67,128 | ₩67,141 | +0.02% | 398.4만 |
|---|
| 2026.01.06 | ₩67,114 | ₩67,128 | ₩67,114 | ₩67,128 | +0.02% | 430만 |
|---|
| 2026.01.05 | ₩67,114 | ₩67,114 | ₩67,101 | ₩67,114 | 0.00% | 372.4만 |
|---|
| 2026.01.02 | ₩67,101 | ₩67,114 | ₩67,101 | ₩67,101 | 0.00% | 310.2만 |
|---|
| 2025.12.31 | ₩67,088 | ₩67,088 | ₩67,074 | ₩67,088 | 0.00% | 374.2만 |
|---|
| 2025.12.30 | ₩67,074 | ₩67,074 | ₩67,061 | ₩67,074 | 0.00% | 399만 |
|---|
| 2025.12.29 | ₩67,048 | ₩67,074 | ₩67,048 | ₩67,061 | +0.02% | 461.9만 |
|---|
| 2025.12.26 | ₩67,048 | ₩67,061 | ₩67,034 | ₩67,048 | 0.00% | 495.1만 |
|---|
| 2025.12.24 | ₩67,234 | ₩67,248 | ₩67,234 | ₩67,234 | 0.00% | 248.1만 |
|---|
| 2025.12.23 | ₩67,234 | ₩67,234 | ₩67,221 | ₩67,234 | 0.00% | 411.8만 |
|---|
| 2025.12.22 | ₩67,221 | ₩67,234 | ₩67,208 | ₩67,221 | 0.00% | 771.9만 |
|---|
| 2025.12.19 | ₩67,208 | ₩67,221 | ₩67,208 | ₩67,208 | 0.00% | 420.4만 |
|---|
| 2025.12.18 | ₩67,181 | ₩67,194 | ₩67,181 | ₩67,194 | +0.02% | 417.1만 |
|---|
| 2025.12.17 | ₩67,181 | ₩67,194 | ₩67,168 | ₩67,194 | +0.02% | 452.9만 |
|---|
| 2025.12.16 | ₩67,168 | ₩67,181 | ₩67,168 | ₩67,181 | +0.02% | 322.1만 |
|---|
| 2025.12.15 | ₩67,154 | ₩67,168 | ₩67,154 | ₩67,168 | +0.02% | 338.8만 |
|---|
| 2025.12.12 | ₩67,141 | ₩67,154 | ₩67,141 | ₩67,141 | 0.00% | 385.7만 |
|---|
| 2025.12.11 | ₩67,114 | ₩67,141 | ₩67,114 | ₩67,128 | +0.02% | 420.9만 |
|---|
| 2025.12.10 | ₩67,114 | ₩67,114 | ₩67,101 | ₩67,101 | -0.02% | 279.3만 |
|---|
| 2025.12.09 | ₩67,101 | ₩67,114 | ₩67,101 | ₩67,101 | 0.00% | 275.2만 |
|---|
| 2025.12.08 | ₩67,114 | ₩67,114 | ₩67,088 | ₩67,088 | -0.04% | 309.7만 |
|---|
| 2025.12.05 | ₩67,101 | ₩67,101 | ₩67,074 | ₩67,074 | -0.04% | 441.4만 |
|---|
| 2025.12.04 | ₩67,048 | ₩67,061 | ₩67,048 | ₩67,061 | +0.02% | 332.1만 |
|---|
| 2025.12.03 | ₩67,048 | ₩67,061 | ₩67,048 | ₩67,048 | 0.00% | 362.4만 |
|---|
| 2025.12.02 | ₩67,061 | ₩67,061 | ₩67,048 | ₩67,048 | -0.02% | 576.1만 |
|---|
| 2025.12.01 | ₩67,034 | ₩67,048 | ₩67,034 | ₩67,048 | +0.02% | 568.5만 |
|---|
| 2025.11.28 | ₩67,048 | ₩67,048 | ₩67,034 | ₩67,034 | -0.02% | 190.1만 |
|---|
| 2025.11.26 | ₩67,021 | ₩67,021 | ₩67,008 | ₩67,021 | 0.00% | 347.1만 |
|---|
| 2025.11.25 | ₩67,008 | ₩67,008 | ₩66,994 | ₩66,994 | -0.02% | 451.7만 |
|---|
| 2025.11.24 | ₩67,008 | ₩67,008 | ₩66,994 | ₩67,008 | 0.00% | 561만 |
|---|
| 2025.11.21 | ₩67,181 | ₩67,194 | ₩67,181 | ₩67,194 | +0.02% | 661.1만 |
|---|
| 2025.11.20 | ₩67,168 | ₩67,181 | ₩67,168 | ₩67,168 | 0.00% | 381.2만 |
|---|
| 2025.11.19 | ₩67,154 | ₩67,168 | ₩67,154 | ₩67,168 | +0.02% | 446.6만 |
|---|
| 2025.11.18 | ₩67,141 | ₩67,168 | ₩67,141 | ₩67,141 | 0.00% | 437.2만 |
|---|
| 2025.11.17 | ₩67,128 | ₩67,141 | ₩67,128 | ₩67,141 | +0.02% | 356.8만 |
|---|
| 2025.11.14 | ₩67,128 | ₩67,128 | ₩67,114 | ₩67,128 | 0.00% | 325.9만 |
|---|
| 2025.11.13 | ₩67,114 | ₩67,114 | ₩67,101 | ₩67,101 | -0.02% | 366.1만 |
|---|
| 2025.11.12 | ₩67,088 | ₩67,101 | ₩67,088 | ₩67,088 | 0.00% | 336.2만 |
|---|
| 2025.11.11 | ₩67,088 | ₩67,088 | ₩67,074 | ₩67,088 | 0.00% | 319.6만 |
|---|
| 2025.11.10 | ₩67,074 | ₩67,088 | ₩67,074 | ₩67,088 | +0.02% | 374.4만 |
|---|
| 2025.11.07 | ₩67,061 | ₩67,074 | ₩67,061 | ₩67,061 | 0.00% | 322.1만 |
|---|
| 2025.11.06 | ₩67,048 | ₩67,061 | ₩67,048 | ₩67,048 | 0.00% | 341.6만 |
|---|
| 2025.11.05 | ₩67,034 | ₩67,048 | ₩67,034 | ₩67,048 | +0.02% | 323.6만 |
|---|
| 2025.11.04 | ₩67,034 | ₩67,048 | ₩67,034 | ₩67,034 | 0.00% | 333.4만 |
|---|
| 2025.11.03 | ₩67,021 | ₩67,034 | ₩67,021 | ₩67,034 | +0.02% | 404.4만 |
|---|
| 2025.10.31 | ₩67,021 | ₩67,021 | ₩67,008 | ₩67,021 | 0.00% | 547.1만 |
|---|
| 2025.10.30 | ₩67,008 | ₩67,008 | ₩66,994 | ₩66,994 | -0.02% | 379.2만 |
|---|
| 2025.10.29 | ₩66,994 | ₩66,994 | ₩66,981 | ₩66,981 | -0.02% | 307.5만 |
|---|
| 2025.10.28 | ₩66,981 | ₩66,981 | ₩66,968 | ₩66,981 | 0.00% | 425.2만 |
|---|
| 2025.10.27 | ₩67,208 | ₩67,221 | ₩67,194 | ₩67,194 | -0.02% | 493.1만 |
|---|
| 2025.10.24 | ₩67,194 | ₩67,208 | ₩67,194 | ₩67,194 | 0.00% | 382.6만 |
|---|
| 2025.10.23 | ₩67,181 | ₩67,181 | ₩67,168 | ₩67,168 | -0.02% | 272.7만 |
|---|
| 2025.10.22 | ₩67,168 | ₩67,181 | ₩67,168 | ₩67,181 | +0.02% | 333만 |
|---|
| 2025.10.21 | ₩67,168 | ₩67,168 | ₩67,154 | ₩67,168 | 0.00% | 318.4만 |
|---|
| 2025.10.20 | ₩67,168 | ₩67,168 | ₩67,154 | ₩67,168 | 0.00% | 335.7만 |
|---|
| 2025.10.17 | ₩67,141 | ₩67,154 | ₩67,141 | ₩67,141 | 0.00% | 2321.5만 |
|---|
| 2025.10.16 | ₩67,128 | ₩67,141 | ₩67,114 | ₩67,114 | -0.02% | 424.5만 |
|---|
| 2025.10.15 | ₩67,128 | ₩67,141 | ₩67,114 | ₩67,114 | -0.02% | 447.5만 |
|---|
| 2025.10.14 | ₩67,128 | ₩67,128 | ₩67,114 | ₩67,128 | 0.00% | 346.5만 |
|---|
| 2025.10.13 | ₩67,101 | ₩67,114 | ₩67,101 | ₩67,101 | 0.00% | 415.7만 |
|---|
| 2025.10.10 | ₩67,114 | ₩67,114 | ₩67,101 | ₩67,101 | -0.02% | 340.5만 |
|---|