시장 데이터를 불러오는 중
전체 종목
US Treasury 6 Month Bill ETF 과거 주가
US Treasury 6 Month Bill ETF · XBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Treasury 6 Month Bill ETF · XBIL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,068 | +0.02% | 8.3만 |
| 2026.10.08 | ₩67,028 | ₩67,041 | ₩67,028 | ₩67,041 | +0.02% | 13.3만 |
| 2026.10.07 | ₩67,014 | ₩67,041 | ₩67,014 | ₩67,041 | +0.04% | 8.9만 |
| 2026.10.06 | ₩67,028 | ₩67,041 | ₩67,014 | ₩67,041 | +0.02% | 9.4만 |
| 2026.10.05 | ₩67,028 | ₩67,028 | ₩67,001 | ₩67,028 | 0.00% | 7.9만 |
| 2026.10.02 | ₩67,028 | ₩67,028 | ₩67,001 | ₩67,001 | -0.04% | 13.3만 |
| 2026.10.01 | ₩66,988 | ₩67,001 | ₩66,974 | ₩67,001 | +0.02% | 28만 |
| 2026.09.30 | ₩66,961 | ₩66,974 | ₩66,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,974 |
| +0.02% |
| 8.4만 |
| 2026.09.29 | ₩66,934 | ₩66,947 | ₩66,921 | ₩66,947 | +0.02% | 28만 |
|---|
| 2026.09.28 | ₩66,934 | ₩66,934 | ₩66,907 | ₩66,921 | -0.02% | 30만 |
|---|
| 2026.09.25 | ₩67,135 | ₩67,148 | ₩67,122 | ₩67,148 | +0.02% | 6.3만 |
|---|
| 2026.09.24 | ₩67,122 | ₩67,135 | ₩67,108 | ₩67,108 | -0.02% | 7.9만 |
|---|
| 2026.09.23 | ₩67,135 | ₩67,135 | ₩67,108 | ₩67,108 | -0.04% | 7.5만 |
|---|
| 2026.09.22 | ₩67,122 | ₩67,130 | ₩67,108 | ₩67,115 | -0.01% | 5.1만 |
|---|
| 2026.09.21 | ₩67,122 | ₩67,122 | ₩67,108 | ₩67,108 | -0.02% | 7.1만 |
|---|
| 2026.09.18 | ₩67,122 | ₩67,122 | ₩67,095 | ₩67,102 | -0.03% | 9.3만 |
|---|
| 2026.09.17 | ₩67,081 | ₩67,095 | ₩67,081 | ₩67,095 | +0.02% | 8만 |
|---|
| 2026.09.16 | ₩67,108 | ₩67,108 | ₩67,081 | ₩67,081 | -0.04% | 14.9만 |
|---|
| 2026.09.15 | ₩67,095 | ₩67,095 | ₩67,081 | ₩67,088 | -0.01% | 8.5만 |
|---|
| 2026.09.14 | ₩67,081 | ₩67,095 | ₩67,068 | ₩67,068 | -0.02% | 15.3만 |
|---|
| 2026.09.11 | ₩67,081 | ₩67,095 | ₩67,081 | ₩67,081 | 0.00% | 5.1만 |
|---|
| 2026.09.10 | ₩67,095 | ₩67,095 | ₩67,081 | ₩67,081 | -0.02% | 12.9만 |
|---|
| 2026.09.09 | ₩67,108 | ₩67,108 | ₩67,095 | ₩67,095 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩67,081 | ₩67,095 | ₩67,081 | ₩67,095 | +0.02% | 6.1만 |
|---|
| 2026.09.04 | ₩67,081 | ₩67,081 | ₩67,068 | ₩67,081 | 0.00% | 15.9만 |
|---|
| 2026.09.03 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,061 | +0.01% | 16.3만 |
|---|
| 2026.09.02 | ₩67,028 | ₩67,055 | ₩67,028 | ₩67,055 | +0.04% | 11.7만 |
|---|
| 2026.09.01 | ₩67,028 | ₩67,041 | ₩67,028 | ₩67,035 | +0.01% | 14.5만 |
|---|
| 2026.08.31 | ₩67,041 | ₩67,041 | ₩67,014 | ₩67,021 | -0.03% | 9.6만 |
|---|
| 2026.08.28 | ₩67,041 | ₩67,053 | ₩67,028 | ₩67,028 | -0.02% | 29만 |
|---|
| 2026.08.27 | ₩67,014 | ₩67,028 | ₩67,014 | ₩67,028 | +0.02% | 9만 |
|---|
| 2026.08.26 | ₩67,229 | ₩67,229 | ₩67,215 | ₩67,229 | 0.00% | 8.7만 |
|---|
| 2026.08.25 | ₩67,229 | ₩67,229 | ₩67,215 | ₩67,222 | -0.01% | 5.9만 |
|---|
| 2026.08.24 | ₩67,202 | ₩67,215 | ₩67,202 | ₩67,209 | +0.01% | 7.7만 |
|---|
| 2026.08.21 | ₩67,202 | ₩67,215 | ₩67,202 | ₩67,202 | 0.00% | 7.7만 |
|---|
| 2026.08.20 | ₩67,189 | ₩67,202 | ₩67,189 | ₩67,189 | 0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩67,175 | ₩67,189 | ₩67,175 | ₩67,182 | +0.01% | 8.5만 |
|---|
| 2026.08.18 | ₩67,175 | ₩67,189 | ₩67,175 | ₩67,189 | +0.02% | 5.4만 |
|---|
| 2026.08.17 | ₩67,175 | ₩67,175 | ₩67,162 | ₩67,162 | -0.02% | 7.1만 |
|---|
| 2026.08.14 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,162 | 0.00% | 6.4만 |
|---|
| 2026.08.13 | ₩67,135 | ₩67,148 | ₩67,135 | ₩67,142 | +0.01% | 7.6만 |
|---|
| 2026.08.12 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,135 | 0.00% | 11.5만 |
|---|
| 2026.08.11 | ₩67,108 | ₩67,122 | ₩67,108 | ₩67,115 | +0.01% | 5.1만 |
|---|
| 2026.08.10 | ₩67,122 | ₩67,122 | ₩67,096 | ₩67,102 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩67,122 | ₩67,122 | ₩67,095 | ₩67,095 | -0.04% | 6.9만 |
|---|
| 2026.08.06 | ₩67,081 | ₩67,093 | ₩67,068 | ₩67,081 | 0.00% | 15.4만 |
|---|
| 2026.08.05 | ₩67,055 | ₩67,081 | ₩67,055 | ₩67,081 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,061 | +0.01% | 12.5만 |
|---|
| 2026.08.03 | ₩67,055 | ₩67,055 | ₩67,041 | ₩67,048 | -0.01% | 8만 |
|---|
| 2026.07.31 | ₩67,041 | ₩67,055 | ₩67,028 | ₩67,055 | +0.02% | 9.4만 |
|---|
| 2026.07.30 | ₩67,014 | ₩67,028 | ₩67,014 | ₩67,028 | +0.02% | 13.7만 |
|---|
| 2026.07.29 | ₩66,988 | ₩67,028 | ₩66,974 | ₩67,028 | +0.06% | 8.4만 |
|---|
| 2026.07.28 | ₩66,974 | ₩66,988 | ₩66,974 | ₩66,981 | +0.01% | 7.9만 |
|---|
| 2026.07.27 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,175 | +0.02% | 7.7만 |
|---|
| 2026.07.24 | ₩67,175 | ₩67,175 | ₩67,162 | ₩67,175 | 0.00% | 5.6만 |
|---|
| 2026.07.23 | ₩67,162 | ₩67,162 | ₩67,148 | ₩67,148 | -0.02% | 5.8만 |
|---|
| 2026.07.22 | ₩67,148 | ₩67,162 | ₩67,148 | ₩67,155 | +0.01% | 6.6만 |
|---|
| 2026.07.21 | ₩67,162 | ₩67,162 | ₩67,148 | ₩67,155 | -0.01% | 6.2만 |
|---|
| 2026.07.20 | ₩67,148 | ₩67,162 | ₩67,148 | ₩67,162 | +0.02% | 6.4만 |
|---|
| 2026.07.17 | ₩67,162 | ₩67,162 | ₩67,148 | ₩67,155 | -0.01% | 4.8만 |
|---|
| 2026.07.16 | ₩67,135 | ₩67,148 | ₩67,135 | ₩67,148 | +0.02% | 9.6만 |
|---|
| 2026.07.15 | ₩67,122 | ₩67,135 | ₩67,122 | ₩67,135 | +0.02% | 8.3만 |
|---|
| 2026.07.14 | ₩67,115 | ₩67,122 | ₩67,108 | ₩67,115 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩67,095 | ₩67,095 | ₩67,081 | ₩67,095 | 0.00% | 8.8만 |
|---|
| 2026.07.10 | ₩67,095 | ₩67,108 | ₩67,081 | ₩67,088 | -0.01% | 7.5만 |
|---|
| 2026.07.09 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,075 | +0.01% | 15.2만 |
|---|
| 2026.07.08 | ₩67,068 | ₩67,068 | ₩67,055 | ₩67,068 | 0.00% | 9.9만 |
|---|
| 2026.07.07 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,061 | +0.01% | 23만 |
|---|
| 2026.07.06 | ₩67,041 | ₩67,068 | ₩67,041 | ₩67,061 | +0.03% | 8.9만 |
|---|
| 2026.07.02 | ₩67,041 | ₩67,055 | ₩67,028 | ₩67,055 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩67,014 | ₩67,014 | ₩67,001 | ₩67,014 | 0.00% | 8.9만 |
|---|
| 2026.06.30 | ₩67,014 | ₩67,014 | ₩66,988 | ₩67,001 | -0.02% | 7.6만 |
|---|
| 2026.06.29 | ₩67,001 | ₩67,008 | ₩66,988 | ₩66,988 | -0.02% | 9.3만 |
|---|
| 2026.06.26 | ₩67,189 | ₩67,202 | ₩67,189 | ₩67,195 | +0.01% | 8만 |
|---|
| 2026.06.25 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,169 | +0.01% | 16.5만 |
|---|
| 2026.06.24 | ₩67,162 | ₩67,162 | ₩67,148 | ₩67,162 | 0.00% | 12.7만 |
|---|
| 2026.06.23 | ₩67,148 | ₩67,162 | ₩67,148 | ₩67,148 | 0.00% | 10만 |
|---|
| 2026.06.22 | ₩67,135 | ₩67,148 | ₩67,135 | ₩67,142 | +0.01% | 8.3만 |
|---|
| 2026.06.18 | ₩67,135 | ₩67,148 | ₩67,135 | ₩67,148 | +0.02% | 6.8만 |
|---|
| 2026.06.17 | ₩67,148 | ₩67,148 | ₩67,108 | ₩67,108 | -0.06% | 9.6만 |
|---|
| 2026.06.16 | ₩67,135 | ₩67,148 | ₩67,135 | ₩67,148 | +0.02% | 4.5만 |
|---|
| 2026.06.15 | ₩67,122 | ₩67,135 | ₩67,122 | ₩67,135 | +0.02% | 9.2만 |
|---|
| 2026.06.12 | ₩67,122 | ₩67,135 | ₩67,122 | ₩67,122 | 0.00% | 8.8만 |
|---|
| 2026.06.11 | ₩67,108 | ₩67,108 | ₩67,095 | ₩67,108 | 0.00% | 8.7만 |
|---|
| 2026.06.10 | ₩67,095 | ₩67,108 | ₩67,081 | ₩67,081 | -0.02% | 10.6만 |
|---|
| 2026.06.09 | ₩67,095 | ₩67,095 | ₩67,081 | ₩67,095 | 0.00% | 13.4만 |
|---|
| 2026.06.08 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 5.6만 |
|---|
| 2026.06.05 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 8.7만 |
|---|
| 2026.06.04 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,068 | +0.02% | 8.3만 |
|---|
| 2026.06.03 | ₩67,068 | ₩67,068 | ₩67,055 | ₩67,055 | -0.02% | 4.9만 |
|---|
| 2026.06.02 | ₩67,041 | ₩67,055 | ₩67,041 | ₩67,048 | +0.01% | 14.2만 |
|---|
| 2026.06.01 | ₩67,041 | ₩67,055 | ₩67,028 | ₩67,028 | -0.02% | 12.7만 |
|---|
| 2026.05.29 | ₩67,041 | ₩67,055 | ₩67,041 | ₩67,041 | 0.00% | 7만 |
|---|
| 2026.05.28 | ₩67,014 | ₩67,028 | ₩67,014 | ₩67,021 | +0.01% | 9만 |
|---|
| 2026.05.27 | ₩67,215 | ₩67,215 | ₩67,202 | ₩67,209 | -0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩67,202 | ₩67,215 | ₩67,189 | ₩67,189 | -0.02% | 11.4만 |
|---|
| 2026.05.22 | ₩67,202 | ₩67,202 | ₩67,189 | ₩67,195 | -0.01% | 8.3만 |
|---|
| 2026.05.21 | ₩67,175 | ₩67,189 | ₩67,162 | ₩67,162 | -0.02% | 12.6만 |
|---|
| 2026.05.20 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,175 | +0.02% | 7.9만 |
|---|
| 2026.05.19 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,162 | 0.00% | 18.1만 |
|---|
| 2026.05.18 | ₩67,148 | ₩67,162 | ₩67,148 | ₩67,162 | +0.02% | 11.8만 |
|---|
| 2026.05.15 | ₩67,148 | ₩67,162 | ₩67,148 | ₩67,148 | 0.00% | 6.5만 |
|---|
| 2026.05.14 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,135 | 0.00% | 35.5만 |
|---|
| 2026.05.13 | ₩67,122 | ₩67,135 | ₩67,122 | ₩67,122 | 0.00% | 12.6만 |
|---|
| 2026.05.12 | ₩67,108 | ₩67,122 | ₩67,108 | ₩67,115 | +0.01% | 11만 |
|---|
| 2026.05.11 | ₩67,108 | ₩67,122 | ₩67,108 | ₩67,115 | +0.01% | 10.3만 |
|---|
| 2026.05.08 | ₩67,122 | ₩67,122 | ₩67,108 | ₩67,115 | -0.01% | 9.6만 |
|---|
| 2026.05.07 | ₩67,081 | ₩67,095 | ₩67,081 | ₩67,095 | +0.02% | 5.1만 |
|---|
| 2026.05.06 | ₩67,081 | ₩67,095 | ₩67,081 | ₩67,081 | 0.00% | 4.8만 |
|---|
| 2026.05.05 | ₩67,081 | ₩67,081 | ₩67,068 | ₩67,081 | 0.00% | 8.9만 |
|---|
| 2026.05.04 | ₩67,068 | ₩67,077 | ₩67,055 | ₩67,055 | -0.02% | 28.3만 |
|---|
| 2026.05.01 | ₩67,081 | ₩67,081 | ₩67,068 | ₩67,068 | -0.02% | 9.4만 |
|---|
| 2026.04.30 | ₩67,041 | ₩67,055 | ₩67,041 | ₩67,048 | +0.01% | 7.7만 |
|---|
| 2026.04.29 | ₩67,041 | ₩67,055 | ₩67,028 | ₩67,035 | -0.01% | 6.3만 |
|---|
| 2026.04.28 | ₩67,041 | ₩67,041 | ₩67,028 | ₩67,035 | -0.01% | 30.3만 |
|---|
| 2026.04.27 | ₩67,215 | ₩67,229 | ₩67,215 | ₩67,222 | +0.01% | 9.7만 |
|---|
| 2026.04.24 | ₩67,215 | ₩67,229 | ₩67,215 | ₩67,215 | 0.00% | 14만 |
|---|
| 2026.04.23 | ₩67,202 | ₩67,202 | ₩67,189 | ₩67,189 | -0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩67,189 | ₩67,202 | ₩67,189 | ₩67,189 | 0.00% | 16.3만 |
|---|
| 2026.04.21 | ₩67,175 | ₩67,189 | ₩67,175 | ₩67,175 | 0.00% | 9.2만 |
|---|
| 2026.04.20 | ₩67,189 | ₩67,189 | ₩67,175 | ₩67,175 | -0.02% | 16.1만 |
|---|
| 2026.04.17 | ₩67,189 | ₩67,189 | ₩67,175 | ₩67,182 | -0.01% | 15.6만 |
|---|
| 2026.04.16 | ₩67,162 | ₩67,162 | ₩67,148 | ₩67,148 | -0.02% | 18.3만 |
|---|
| 2026.04.15 | ₩67,148 | ₩67,148 | ₩67,135 | ₩67,142 | -0.01% | 19.1만 |
|---|
| 2026.04.14 | ₩67,122 | ₩67,135 | ₩67,122 | ₩67,135 | +0.02% | 21.8만 |
|---|
| 2026.04.13 | ₩67,122 | ₩67,135 | ₩67,122 | ₩67,128 | +0.01% | 27.2만 |
|---|
| 2026.04.10 | ₩67,122 | ₩67,135 | ₩67,122 | ₩67,122 | 0.00% | 29만 |
|---|
| 2026.04.09 | ₩67,095 | ₩67,122 | ₩67,095 | ₩67,102 | +0.01% | 15.7만 |
|---|
| 2026.04.08 | ₩67,095 | ₩67,108 | ₩67,095 | ₩67,095 | 0.00% | 7.1만 |
|---|
| 2026.04.07 | ₩67,095 | ₩67,095 | ₩67,081 | ₩67,088 | -0.01% | 12.6만 |
|---|
| 2026.04.06 | ₩67,081 | ₩67,081 | ₩67,068 | ₩67,081 | 0.00% | 18.6만 |
|---|
| 2026.04.02 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 11.2만 |
|---|
| 2026.04.01 | ₩67,068 | ₩67,068 | ₩67,055 | ₩67,055 | -0.02% | 23.3만 |
|---|
| 2026.03.31 | ₩67,041 | ₩67,055 | ₩67,041 | ₩67,041 | 0.00% | 33.5만 |
|---|
| 2026.03.30 | ₩67,028 | ₩67,041 | ₩67,028 | ₩67,035 | +0.01% | 31.5만 |
|---|
| 2026.03.27 | ₩67,215 | ₩67,229 | ₩67,215 | ₩67,222 | +0.01% | 17.9만 |
|---|
| 2026.03.26 | ₩67,189 | ₩67,202 | ₩67,189 | ₩67,202 | +0.02% | 11.8만 |
|---|
| 2026.03.25 | ₩67,202 | ₩67,202 | ₩67,189 | ₩67,202 | 0.00% | 7.6만 |
|---|
| 2026.03.24 | ₩67,189 | ₩67,189 | ₩67,175 | ₩67,175 | -0.02% | 11.8만 |
|---|
| 2026.03.23 | ₩67,175 | ₩67,175 | ₩67,162 | ₩67,175 | 0.00% | 11.1만 |
|---|
| 2026.03.20 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,169 | +0.01% | 11.5만 |
|---|
| 2026.03.19 | ₩67,162 | ₩67,162 | ₩67,148 | ₩67,148 | -0.02% | 22만 |
|---|
| 2026.03.18 | ₩67,162 | ₩67,162 | ₩67,148 | ₩67,148 | -0.02% | 13.4만 |
|---|
| 2026.03.17 | ₩67,162 | ₩67,162 | ₩67,148 | ₩67,155 | -0.01% | 7.5만 |
|---|
| 2026.03.16 | ₩67,162 | ₩67,162 | ₩67,135 | ₩67,148 | -0.02% | 9.7만 |
|---|
| 2026.03.13 | ₩67,135 | ₩67,148 | ₩67,135 | ₩67,142 | +0.01% | 15.9만 |
|---|
| 2026.03.12 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,122 | -0.02% | 36.6만 |
|---|
| 2026.03.11 | ₩67,108 | ₩67,122 | ₩67,108 | ₩67,122 | +0.02% | 12.4만 |
|---|
| 2026.03.10 | ₩67,122 | ₩67,122 | ₩67,108 | ₩67,108 | -0.02% | 13.3만 |
|---|
| 2026.03.09 | ₩67,108 | ₩67,108 | ₩67,095 | ₩67,108 | 0.00% | 12.9만 |
|---|
| 2026.03.06 | ₩67,095 | ₩67,108 | ₩67,095 | ₩67,108 | +0.02% | 10만 |
|---|
| 2026.03.05 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 13.6만 |
|---|
| 2026.03.04 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,075 | +0.01% | 8만 |
|---|
| 2026.03.03 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,061 | +0.01% | 7.1만 |
|---|
| 2026.03.02 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,055 | 0.00% | 11.1만 |
|---|
| 2026.02.27 | ₩67,055 | ₩67,068 | ₩67,055 | ₩67,055 | 0.00% | 10만 |
|---|
| 2026.02.26 | ₩67,028 | ₩67,041 | ₩67,028 | ₩67,035 | +0.01% | 7.9만 |
|---|
| 2026.02.25 | ₩67,215 | ₩67,229 | ₩67,215 | ₩67,222 | +0.01% | 5.5만 |
|---|
| 2026.02.24 | ₩67,215 | ₩67,215 | ₩67,202 | ₩67,215 | 0.00% | 8.3만 |
|---|
| 2026.02.23 | ₩67,215 | ₩67,215 | ₩67,202 | ₩67,209 | -0.01% | 7.5만 |
|---|
| 2026.02.20 | ₩67,202 | ₩67,215 | ₩67,202 | ₩67,202 | 0.00% | 10.8만 |
|---|
| 2026.02.19 | ₩67,202 | ₩67,202 | ₩67,189 | ₩67,189 | -0.02% | 7.1만 |
|---|
| 2026.02.18 | ₩67,175 | ₩67,189 | ₩67,175 | ₩67,189 | +0.02% | 6.7만 |
|---|
| 2026.02.17 | ₩67,175 | ₩67,189 | ₩67,175 | ₩67,175 | 0.00% | 9.6만 |
|---|
| 2026.02.13 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,175 | +0.02% | 6.6만 |
|---|
| 2026.02.12 | ₩67,148 | ₩67,162 | ₩67,148 | ₩67,148 | 0.00% | 12.4만 |
|---|
| 2026.02.11 | ₩67,135 | ₩67,148 | ₩67,135 | ₩67,135 | 0.00% | 9.7만 |
|---|
| 2026.02.10 | ₩67,148 | ₩67,148 | ₩67,135 | ₩67,135 | -0.02% | 8.9만 |
|---|
| 2026.02.09 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,135 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩67,122 | ₩67,135 | ₩67,122 | ₩67,122 | 0.00% | 11.6만 |
|---|
| 2026.02.05 | ₩67,095 | ₩67,108 | ₩67,095 | ₩67,108 | +0.02% | 16.1만 |
|---|
| 2026.02.04 | ₩67,081 | ₩67,095 | ₩67,081 | ₩67,081 | 0.00% | 7.8만 |
|---|
| 2026.02.03 | ₩67,095 | ₩67,095 | ₩67,081 | ₩67,081 | -0.02% | 8.8만 |
|---|
| 2026.02.02 | ₩67,081 | ₩67,095 | ₩67,068 | ₩67,068 | -0.02% | 18.9만 |
|---|
| 2026.01.30 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 35.5만 |
|---|
| 2026.01.29 | ₩67,041 | ₩67,055 | ₩67,041 | ₩67,055 | +0.02% | 14.2만 |
|---|
| 2026.01.28 | ₩67,242 | ₩67,256 | ₩67,242 | ₩67,249 | +0.01% | 8.6만 |
|---|
| 2026.01.27 | ₩67,242 | ₩67,256 | ₩67,242 | ₩67,242 | 0.00% | 6.4만 |
|---|
| 2026.01.26 | ₩67,242 | ₩67,242 | ₩67,229 | ₩67,242 | 0.00% | 8.7만 |
|---|
| 2026.01.23 | ₩67,242 | ₩67,242 | ₩67,229 | ₩67,229 | -0.02% | 6.5만 |
|---|
| 2026.01.22 | ₩67,215 | ₩67,215 | ₩67,202 | ₩67,202 | -0.02% | 7만 |
|---|
| 2026.01.21 | ₩67,202 | ₩67,215 | ₩67,202 | ₩67,209 | +0.01% | 11.6만 |
|---|
| 2026.01.20 | ₩67,202 | ₩67,215 | ₩67,202 | ₩67,202 | 0.00% | 15.9만 |
|---|
| 2026.01.16 | ₩67,189 | ₩67,202 | ₩67,189 | ₩67,202 | +0.02% | 10.6만 |
|---|
| 2026.01.15 | ₩67,175 | ₩67,175 | ₩67,162 | ₩67,175 | 0.00% | 9.2만 |
|---|
| 2026.01.14 | ₩67,175 | ₩67,175 | ₩67,162 | ₩67,162 | -0.02% | 8만 |
|---|
| 2026.01.13 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,162 | 0.00% | 14만 |
|---|
| 2026.01.12 | ₩67,148 | ₩67,162 | ₩67,148 | ₩67,162 | +0.02% | 8.3만 |
|---|
| 2026.01.09 | ₩67,148 | ₩67,162 | ₩67,148 | ₩67,162 | +0.02% | 5.3만 |
|---|
| 2026.01.08 | ₩67,148 | ₩67,148 | ₩67,135 | ₩67,135 | -0.02% | 12.5만 |
|---|
| 2026.01.07 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,135 | 0.00% | 45.7만 |
|---|
| 2026.01.06 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,128 | -0.01% | 29.5만 |
|---|
| 2026.01.05 | ₩67,122 | ₩67,122 | ₩67,108 | ₩67,122 | 0.00% | 12.7만 |
|---|
| 2026.01.02 | ₩67,108 | ₩67,108 | ₩67,095 | ₩67,108 | 0.00% | 11.8만 |
|---|
| 2025.12.31 | ₩67,095 | ₩67,095 | ₩67,081 | ₩67,095 | 0.00% | 18.5만 |
|---|
| 2025.12.30 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 7.9만 |
|---|
| 2025.12.29 | ₩67,296 | ₩67,296 | ₩67,282 | ₩67,282 | -0.02% | 10.1만 |
|---|
| 2025.12.26 | ₩67,269 | ₩67,282 | ₩67,269 | ₩67,282 | +0.02% | 13.8만 |
|---|
| 2025.12.24 | ₩67,256 | ₩67,269 | ₩67,256 | ₩67,256 | 0.00% | 14.7만 |
|---|
| 2025.12.23 | ₩67,256 | ₩67,269 | ₩67,242 | ₩67,242 | -0.02% | 12.9만 |
|---|
| 2025.12.22 | ₩67,242 | ₩67,256 | ₩67,242 | ₩67,242 | 0.00% | 9.6만 |
|---|
| 2025.12.19 | ₩67,256 | ₩67,256 | ₩67,242 | ₩67,242 | -0.02% | 9.4만 |
|---|
| 2025.12.18 | ₩67,229 | ₩67,242 | ₩67,229 | ₩67,236 | +0.01% | 7.2만 |
|---|
| 2025.12.17 | ₩67,215 | ₩67,229 | ₩67,215 | ₩67,229 | +0.02% | 9.9만 |
|---|
| 2025.12.16 | ₩67,215 | ₩67,229 | ₩67,215 | ₩67,215 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩67,215 | ₩67,226 | ₩67,202 | ₩67,202 | -0.02% | 11만 |
|---|
| 2025.12.12 | ₩67,202 | ₩67,202 | ₩67,189 | ₩67,202 | 0.00% | 6.6만 |
|---|
| 2025.12.11 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,175 | +0.02% | 5.3만 |
|---|
| 2025.12.10 | ₩67,135 | ₩67,162 | ₩67,135 | ₩67,162 | +0.04% | 10만 |
|---|
| 2025.12.09 | ₩67,148 | ₩67,148 | ₩67,135 | ₩67,142 | -0.01% | 12.1만 |
|---|
| 2025.12.08 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,135 | 0.00% | 13.2만 |
|---|
| 2025.12.05 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,135 | 0.00% | 9.2만 |
|---|
| 2025.12.04 | ₩67,122 | ₩67,122 | ₩67,095 | ₩67,095 | -0.04% | 11만 |
|---|
| 2025.12.03 | ₩67,108 | ₩67,108 | ₩67,095 | ₩67,095 | -0.02% | 10.7만 |
|---|
| 2025.12.02 | ₩67,081 | ₩67,095 | ₩67,081 | ₩67,081 | 0.00% | 10만 |
|---|
| 2025.12.01 | ₩67,282 | ₩67,282 | ₩67,269 | ₩67,269 | -0.02% | 12.5만 |
|---|
| 2025.11.28 | ₩67,242 | ₩67,269 | ₩67,242 | ₩67,262 | +0.03% | 5.9만 |
|---|
| 2025.11.26 | ₩67,242 | ₩67,256 | ₩67,242 | ₩67,242 | 0.00% | 5.4만 |
|---|
| 2025.11.25 | ₩67,229 | ₩67,242 | ₩67,229 | ₩67,229 | 0.00% | 6.4만 |
|---|
| 2025.11.24 | ₩67,229 | ₩67,229 | ₩67,215 | ₩67,222 | -0.01% | 7.3만 |
|---|
| 2025.11.21 | ₩67,215 | ₩67,229 | ₩67,215 | ₩67,222 | +0.01% | 4만 |
|---|
| 2025.11.20 | ₩67,189 | ₩67,189 | ₩67,175 | ₩67,189 | 0.00% | 22.9만 |
|---|
| 2025.11.19 | ₩67,175 | ₩67,189 | ₩67,175 | ₩67,189 | +0.02% | 38.5만 |
|---|
| 2025.11.18 | ₩67,175 | ₩67,189 | ₩67,162 | ₩67,162 | -0.02% | 22.9만 |
|---|
| 2025.11.17 | ₩67,162 | ₩67,175 | ₩67,162 | ₩67,162 | 0.00% | 26.4만 |
|---|
| 2025.11.14 | ₩67,175 | ₩67,175 | ₩67,148 | ₩67,155 | -0.03% | 5.9만 |
|---|
| 2025.11.13 | ₩67,148 | ₩67,148 | ₩67,135 | ₩67,142 | -0.01% | 4.4만 |
|---|
| 2025.11.12 | ₩67,135 | ₩67,148 | ₩67,135 | ₩67,142 | +0.01% | 4.8만 |
|---|
| 2025.11.11 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,135 | 0.00% | 9.5만 |
|---|
| 2025.11.10 | ₩67,135 | ₩67,142 | ₩67,122 | ₩67,135 | 0.00% | 18.5만 |
|---|
| 2025.11.07 | ₩67,135 | ₩67,135 | ₩67,122 | ₩67,135 | 0.00% | 25만 |
|---|
| 2025.11.06 | ₩67,095 | ₩67,108 | ₩67,095 | ₩67,108 | +0.02% | 13.3만 |
|---|
| 2025.11.05 | ₩67,095 | ₩67,095 | ₩67,081 | ₩67,088 | -0.01% | 19.1만 |
|---|
| 2025.11.04 | ₩67,081 | ₩67,095 | ₩67,081 | ₩67,095 | +0.02% | 32.5만 |
|---|
| 2025.11.03 | ₩67,081 | ₩67,081 | ₩67,068 | ₩67,068 | -0.02% | 33.6만 |
|---|
| 2025.10.31 | ₩67,269 | ₩67,282 | ₩67,269 | ₩67,282 | +0.02% | 11.5만 |
|---|
| 2025.10.30 | ₩67,256 | ₩67,269 | ₩67,242 | ₩67,269 | +0.02% | 8.6만 |
|---|
| 2025.10.29 | ₩67,269 | ₩67,282 | ₩67,242 | ₩67,242 | -0.04% | 10.7만 |
|---|
| 2025.10.28 | ₩67,256 | ₩67,269 | ₩67,256 | ₩67,262 | +0.01% | 11.2만 |
|---|
| 2025.10.27 | ₩67,242 | ₩67,269 | ₩67,242 | ₩67,269 | +0.04% | 15.5만 |
|---|
| 2025.10.24 | ₩67,256 | ₩67,256 | ₩67,242 | ₩67,256 | 0.00% | 8.3만 |
|---|
| 2025.10.23 | ₩67,215 | ₩67,229 | ₩67,215 | ₩67,229 | +0.02% | 12.5만 |
|---|
| 2025.10.22 | ₩67,215 | ₩67,215 | ₩67,202 | ₩67,215 | 0.00% | 9.1만 |
|---|
| 2025.10.21 | ₩67,215 | ₩67,215 | ₩67,202 | ₩67,215 | 0.00% | 18.5만 |
|---|
| 2025.10.20 | ₩67,202 | ₩67,202 | ₩67,189 | ₩67,202 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩67,189 | ₩67,202 | ₩67,189 | ₩67,202 | +0.02% | 13.4만 |
|---|
| 2025.10.16 | ₩67,162 | ₩67,175 | ₩67,148 | ₩67,175 | +0.02% | 19.4만 |
|---|
| 2025.10.15 | ₩67,162 | ₩67,162 | ₩67,148 | ₩67,162 | 0.00% | 6.9만 |
|---|
| 2025.10.14 | ₩67,135 | ₩67,162 | ₩67,135 | ₩67,148 | +0.02% | 10.8만 |
|---|
| 2025.10.13 | ₩67,175 | ₩67,175 | ₩67,122 | ₩67,135 | -0.06% | 16.5만 |
|---|
| 2025.10.10 | ₩67,148 | ₩67,148 | ₩67,122 | ₩67,135 | -0.02% | 9만 |
|---|