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 | ₩66,777 | ₩66,791 | ₩66,777 | ₩66,791 | +0.02% | 8.3만 |
| 2026.10.08 | ₩66,751 | ₩66,764 | ₩66,751 | ₩66,764 | +0.02% | 13.3만 |
| 2026.10.07 | ₩66,737 | ₩66,764 | ₩66,737 | ₩66,764 | +0.04% | 8.9만 |
| 2026.10.06 | ₩66,751 | ₩66,764 | ₩66,737 | ₩66,764 | +0.02% | 9.4만 |
| 2026.10.05 | ₩66,751 | ₩66,751 | ₩66,724 | ₩66,751 | 0.00% | 7.9만 |
| 2026.10.02 | ₩66,751 | ₩66,751 | ₩66,724 | ₩66,724 | -0.04% | 13.3만 |
| 2026.10.01 | ₩66,711 | ₩66,724 | ₩66,697 | ₩66,724 | +0.02% | 28만 |
| 2026.09.30 | ₩66,684 | ₩66,697 | ₩66,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,697 |
| +0.02% |
| 8.4만 |
| 2026.09.29 | ₩66,657 | ₩66,671 | ₩66,644 | ₩66,671 | +0.02% | 28만 |
|---|
| 2026.09.28 | ₩66,657 | ₩66,657 | ₩66,631 | ₩66,644 | -0.02% | 30만 |
|---|
| 2026.09.25 | ₩66,857 | ₩66,871 | ₩66,844 | ₩66,871 | +0.02% | 6.3만 |
|---|
| 2026.09.24 | ₩66,844 | ₩66,857 | ₩66,831 | ₩66,831 | -0.02% | 7.9만 |
|---|
| 2026.09.23 | ₩66,857 | ₩66,857 | ₩66,831 | ₩66,831 | -0.04% | 7.5만 |
|---|
| 2026.09.22 | ₩66,844 | ₩66,852 | ₩66,831 | ₩66,837 | -0.01% | 5.1만 |
|---|
| 2026.09.21 | ₩66,844 | ₩66,844 | ₩66,831 | ₩66,831 | -0.02% | 7.1만 |
|---|
| 2026.09.18 | ₩66,844 | ₩66,844 | ₩66,817 | ₩66,824 | -0.03% | 9.3만 |
|---|
| 2026.09.17 | ₩66,804 | ₩66,817 | ₩66,804 | ₩66,817 | +0.02% | 8만 |
|---|
| 2026.09.16 | ₩66,831 | ₩66,831 | ₩66,804 | ₩66,804 | -0.04% | 14.9만 |
|---|
| 2026.09.15 | ₩66,817 | ₩66,817 | ₩66,804 | ₩66,811 | -0.01% | 8.5만 |
|---|
| 2026.09.14 | ₩66,804 | ₩66,817 | ₩66,791 | ₩66,791 | -0.02% | 15.3만 |
|---|
| 2026.09.11 | ₩66,804 | ₩66,817 | ₩66,804 | ₩66,804 | 0.00% | 5.1만 |
|---|
| 2026.09.10 | ₩66,817 | ₩66,817 | ₩66,804 | ₩66,804 | -0.02% | 12.9만 |
|---|
| 2026.09.09 | ₩66,831 | ₩66,831 | ₩66,817 | ₩66,817 | -0.02% | 8.4만 |
|---|
| 2026.09.08 | ₩66,804 | ₩66,817 | ₩66,804 | ₩66,817 | +0.02% | 6.1만 |
|---|
| 2026.09.04 | ₩66,804 | ₩66,804 | ₩66,791 | ₩66,804 | 0.00% | 15.9만 |
|---|
| 2026.09.03 | ₩66,777 | ₩66,791 | ₩66,777 | ₩66,784 | +0.01% | 16.3만 |
|---|
| 2026.09.02 | ₩66,751 | ₩66,777 | ₩66,751 | ₩66,777 | +0.04% | 11.7만 |
|---|
| 2026.09.01 | ₩66,751 | ₩66,764 | ₩66,751 | ₩66,757 | +0.01% | 14.5만 |
|---|
| 2026.08.31 | ₩66,764 | ₩66,764 | ₩66,737 | ₩66,744 | -0.03% | 9.6만 |
|---|
| 2026.08.28 | ₩66,764 | ₩66,776 | ₩66,751 | ₩66,751 | -0.02% | 29만 |
|---|
| 2026.08.27 | ₩66,737 | ₩66,751 | ₩66,737 | ₩66,751 | +0.02% | 9만 |
|---|
| 2026.08.26 | ₩66,951 | ₩66,951 | ₩66,938 | ₩66,951 | 0.00% | 8.7만 |
|---|
| 2026.08.25 | ₩66,951 | ₩66,951 | ₩66,938 | ₩66,944 | -0.01% | 5.9만 |
|---|
| 2026.08.24 | ₩66,924 | ₩66,938 | ₩66,924 | ₩66,931 | +0.01% | 7.7만 |
|---|
| 2026.08.21 | ₩66,924 | ₩66,938 | ₩66,924 | ₩66,924 | 0.00% | 7.7만 |
|---|
| 2026.08.20 | ₩66,911 | ₩66,924 | ₩66,911 | ₩66,911 | 0.00% | 7.1만 |
|---|
| 2026.08.19 | ₩66,897 | ₩66,911 | ₩66,897 | ₩66,904 | +0.01% | 8.5만 |
|---|
| 2026.08.18 | ₩66,897 | ₩66,911 | ₩66,897 | ₩66,911 | +0.02% | 5.4만 |
|---|
| 2026.08.17 | ₩66,897 | ₩66,897 | ₩66,884 | ₩66,884 | -0.02% | 7.1만 |
|---|
| 2026.08.14 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,884 | 0.00% | 6.4만 |
|---|
| 2026.08.13 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,864 | +0.01% | 7.6만 |
|---|
| 2026.08.12 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,857 | 0.00% | 11.5만 |
|---|
| 2026.08.11 | ₩66,831 | ₩66,844 | ₩66,831 | ₩66,837 | +0.01% | 5.1만 |
|---|
| 2026.08.10 | ₩66,844 | ₩66,844 | ₩66,819 | ₩66,824 | -0.03% | 5.7만 |
|---|
| 2026.08.07 | ₩66,844 | ₩66,844 | ₩66,817 | ₩66,817 | -0.04% | 6.9만 |
|---|
| 2026.08.06 | ₩66,804 | ₩66,816 | ₩66,791 | ₩66,804 | 0.00% | 15.4만 |
|---|
| 2026.08.05 | ₩66,777 | ₩66,804 | ₩66,777 | ₩66,804 | +0.04% | 5.3만 |
|---|
| 2026.08.04 | ₩66,777 | ₩66,791 | ₩66,777 | ₩66,784 | +0.01% | 12.5만 |
|---|
| 2026.08.03 | ₩66,777 | ₩66,777 | ₩66,764 | ₩66,771 | -0.01% | 8만 |
|---|
| 2026.07.31 | ₩66,764 | ₩66,777 | ₩66,751 | ₩66,777 | +0.02% | 9.4만 |
|---|
| 2026.07.30 | ₩66,737 | ₩66,751 | ₩66,737 | ₩66,751 | +0.02% | 13.7만 |
|---|
| 2026.07.29 | ₩66,711 | ₩66,751 | ₩66,697 | ₩66,751 | +0.06% | 8.4만 |
|---|
| 2026.07.28 | ₩66,697 | ₩66,711 | ₩66,697 | ₩66,704 | +0.01% | 7.9만 |
|---|
| 2026.07.27 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,897 | +0.02% | 7.7만 |
|---|
| 2026.07.24 | ₩66,897 | ₩66,897 | ₩66,884 | ₩66,897 | 0.00% | 5.6만 |
|---|
| 2026.07.23 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,871 | -0.02% | 5.8만 |
|---|
| 2026.07.22 | ₩66,871 | ₩66,884 | ₩66,871 | ₩66,877 | +0.01% | 6.6만 |
|---|
| 2026.07.21 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,877 | -0.01% | 6.2만 |
|---|
| 2026.07.20 | ₩66,871 | ₩66,884 | ₩66,871 | ₩66,884 | +0.02% | 6.4만 |
|---|
| 2026.07.17 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,877 | -0.01% | 4.8만 |
|---|
| 2026.07.16 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,871 | +0.02% | 9.6만 |
|---|
| 2026.07.15 | ₩66,844 | ₩66,857 | ₩66,844 | ₩66,857 | +0.02% | 8.3만 |
|---|
| 2026.07.14 | ₩66,837 | ₩66,844 | ₩66,831 | ₩66,837 | 0.00% | 3.3만 |
|---|
| 2026.07.13 | ₩66,817 | ₩66,817 | ₩66,804 | ₩66,817 | 0.00% | 8.8만 |
|---|
| 2026.07.10 | ₩66,817 | ₩66,831 | ₩66,804 | ₩66,811 | -0.01% | 7.5만 |
|---|
| 2026.07.09 | ₩66,791 | ₩66,804 | ₩66,791 | ₩66,797 | +0.01% | 15.2만 |
|---|
| 2026.07.08 | ₩66,791 | ₩66,791 | ₩66,777 | ₩66,791 | 0.00% | 9.9만 |
|---|
| 2026.07.07 | ₩66,777 | ₩66,791 | ₩66,777 | ₩66,784 | +0.01% | 23만 |
|---|
| 2026.07.06 | ₩66,764 | ₩66,791 | ₩66,764 | ₩66,784 | +0.03% | 8.9만 |
|---|
| 2026.07.02 | ₩66,764 | ₩66,777 | ₩66,751 | ₩66,777 | +0.02% | 5.4만 |
|---|
| 2026.07.01 | ₩66,737 | ₩66,737 | ₩66,724 | ₩66,737 | 0.00% | 8.9만 |
|---|
| 2026.06.30 | ₩66,737 | ₩66,737 | ₩66,711 | ₩66,724 | -0.02% | 7.6만 |
|---|
| 2026.06.29 | ₩66,724 | ₩66,731 | ₩66,711 | ₩66,711 | -0.02% | 9.3만 |
|---|
| 2026.06.26 | ₩66,911 | ₩66,924 | ₩66,911 | ₩66,918 | +0.01% | 8만 |
|---|
| 2026.06.25 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,891 | +0.01% | 16.5만 |
|---|
| 2026.06.24 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,884 | 0.00% | 12.7만 |
|---|
| 2026.06.23 | ₩66,871 | ₩66,884 | ₩66,871 | ₩66,871 | 0.00% | 10만 |
|---|
| 2026.06.22 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,864 | +0.01% | 8.3만 |
|---|
| 2026.06.18 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,871 | +0.02% | 6.8만 |
|---|
| 2026.06.17 | ₩66,871 | ₩66,871 | ₩66,831 | ₩66,831 | -0.06% | 9.6만 |
|---|
| 2026.06.16 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,871 | +0.02% | 4.5만 |
|---|
| 2026.06.15 | ₩66,844 | ₩66,857 | ₩66,844 | ₩66,857 | +0.02% | 9.2만 |
|---|
| 2026.06.12 | ₩66,844 | ₩66,857 | ₩66,844 | ₩66,844 | 0.00% | 8.8만 |
|---|
| 2026.06.11 | ₩66,831 | ₩66,831 | ₩66,817 | ₩66,831 | 0.00% | 8.7만 |
|---|
| 2026.06.10 | ₩66,817 | ₩66,831 | ₩66,804 | ₩66,804 | -0.02% | 10.6만 |
|---|
| 2026.06.09 | ₩66,817 | ₩66,817 | ₩66,804 | ₩66,817 | 0.00% | 13.4만 |
|---|
| 2026.06.08 | ₩66,791 | ₩66,804 | ₩66,791 | ₩66,804 | +0.02% | 5.6만 |
|---|
| 2026.06.05 | ₩66,791 | ₩66,804 | ₩66,791 | ₩66,804 | +0.02% | 8.7만 |
|---|
| 2026.06.04 | ₩66,777 | ₩66,791 | ₩66,777 | ₩66,791 | +0.02% | 8.3만 |
|---|
| 2026.06.03 | ₩66,791 | ₩66,791 | ₩66,777 | ₩66,777 | -0.02% | 4.9만 |
|---|
| 2026.06.02 | ₩66,764 | ₩66,777 | ₩66,764 | ₩66,771 | +0.01% | 14.2만 |
|---|
| 2026.06.01 | ₩66,764 | ₩66,777 | ₩66,751 | ₩66,751 | -0.02% | 12.7만 |
|---|
| 2026.05.29 | ₩66,764 | ₩66,777 | ₩66,764 | ₩66,764 | 0.00% | 7만 |
|---|
| 2026.05.28 | ₩66,737 | ₩66,751 | ₩66,737 | ₩66,744 | +0.01% | 9만 |
|---|
| 2026.05.27 | ₩66,938 | ₩66,938 | ₩66,924 | ₩66,931 | -0.01% | 5.8만 |
|---|
| 2026.05.26 | ₩66,924 | ₩66,938 | ₩66,911 | ₩66,911 | -0.02% | 11.4만 |
|---|
| 2026.05.22 | ₩66,924 | ₩66,924 | ₩66,911 | ₩66,918 | -0.01% | 8.3만 |
|---|
| 2026.05.21 | ₩66,897 | ₩66,911 | ₩66,884 | ₩66,884 | -0.02% | 12.6만 |
|---|
| 2026.05.20 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,897 | +0.02% | 7.9만 |
|---|
| 2026.05.19 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,884 | 0.00% | 18.1만 |
|---|
| 2026.05.18 | ₩66,871 | ₩66,884 | ₩66,871 | ₩66,884 | +0.02% | 11.8만 |
|---|
| 2026.05.15 | ₩66,871 | ₩66,884 | ₩66,871 | ₩66,871 | 0.00% | 6.5만 |
|---|
| 2026.05.14 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,857 | 0.00% | 35.5만 |
|---|
| 2026.05.13 | ₩66,844 | ₩66,857 | ₩66,844 | ₩66,844 | 0.00% | 12.6만 |
|---|
| 2026.05.12 | ₩66,831 | ₩66,844 | ₩66,831 | ₩66,837 | +0.01% | 11만 |
|---|
| 2026.05.11 | ₩66,831 | ₩66,844 | ₩66,831 | ₩66,837 | +0.01% | 10.3만 |
|---|
| 2026.05.08 | ₩66,844 | ₩66,844 | ₩66,831 | ₩66,837 | -0.01% | 9.6만 |
|---|
| 2026.05.07 | ₩66,804 | ₩66,817 | ₩66,804 | ₩66,817 | +0.02% | 5.1만 |
|---|
| 2026.05.06 | ₩66,804 | ₩66,817 | ₩66,804 | ₩66,804 | 0.00% | 4.8만 |
|---|
| 2026.05.05 | ₩66,804 | ₩66,804 | ₩66,791 | ₩66,804 | 0.00% | 8.9만 |
|---|
| 2026.05.04 | ₩66,791 | ₩66,800 | ₩66,777 | ₩66,777 | -0.02% | 28.3만 |
|---|
| 2026.05.01 | ₩66,804 | ₩66,804 | ₩66,791 | ₩66,791 | -0.02% | 9.4만 |
|---|
| 2026.04.30 | ₩66,764 | ₩66,777 | ₩66,764 | ₩66,771 | +0.01% | 7.7만 |
|---|
| 2026.04.29 | ₩66,764 | ₩66,777 | ₩66,751 | ₩66,757 | -0.01% | 6.3만 |
|---|
| 2026.04.28 | ₩66,764 | ₩66,764 | ₩66,751 | ₩66,757 | -0.01% | 30.3만 |
|---|
| 2026.04.27 | ₩66,938 | ₩66,951 | ₩66,938 | ₩66,944 | +0.01% | 9.7만 |
|---|
| 2026.04.24 | ₩66,938 | ₩66,951 | ₩66,938 | ₩66,938 | 0.00% | 14만 |
|---|
| 2026.04.23 | ₩66,924 | ₩66,924 | ₩66,911 | ₩66,911 | -0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩66,911 | ₩66,924 | ₩66,911 | ₩66,911 | 0.00% | 16.3만 |
|---|
| 2026.04.21 | ₩66,897 | ₩66,911 | ₩66,897 | ₩66,897 | 0.00% | 9.2만 |
|---|
| 2026.04.20 | ₩66,911 | ₩66,911 | ₩66,897 | ₩66,897 | -0.02% | 16.1만 |
|---|
| 2026.04.17 | ₩66,911 | ₩66,911 | ₩66,897 | ₩66,904 | -0.01% | 15.6만 |
|---|
| 2026.04.16 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,871 | -0.02% | 18.3만 |
|---|
| 2026.04.15 | ₩66,871 | ₩66,871 | ₩66,857 | ₩66,864 | -0.01% | 19.1만 |
|---|
| 2026.04.14 | ₩66,844 | ₩66,857 | ₩66,844 | ₩66,857 | +0.02% | 21.8만 |
|---|
| 2026.04.13 | ₩66,844 | ₩66,857 | ₩66,844 | ₩66,851 | +0.01% | 27.2만 |
|---|
| 2026.04.10 | ₩66,844 | ₩66,857 | ₩66,844 | ₩66,844 | 0.00% | 29만 |
|---|
| 2026.04.09 | ₩66,817 | ₩66,844 | ₩66,817 | ₩66,824 | +0.01% | 15.7만 |
|---|
| 2026.04.08 | ₩66,817 | ₩66,831 | ₩66,817 | ₩66,817 | 0.00% | 7.1만 |
|---|
| 2026.04.07 | ₩66,817 | ₩66,817 | ₩66,804 | ₩66,811 | -0.01% | 12.6만 |
|---|
| 2026.04.06 | ₩66,804 | ₩66,804 | ₩66,791 | ₩66,804 | 0.00% | 18.6만 |
|---|
| 2026.04.02 | ₩66,791 | ₩66,804 | ₩66,791 | ₩66,804 | +0.02% | 11.2만 |
|---|
| 2026.04.01 | ₩66,791 | ₩66,791 | ₩66,777 | ₩66,777 | -0.02% | 23.3만 |
|---|
| 2026.03.31 | ₩66,764 | ₩66,777 | ₩66,764 | ₩66,764 | 0.00% | 33.5만 |
|---|
| 2026.03.30 | ₩66,751 | ₩66,764 | ₩66,751 | ₩66,757 | +0.01% | 31.5만 |
|---|
| 2026.03.27 | ₩66,938 | ₩66,951 | ₩66,938 | ₩66,944 | +0.01% | 17.9만 |
|---|
| 2026.03.26 | ₩66,911 | ₩66,924 | ₩66,911 | ₩66,924 | +0.02% | 11.8만 |
|---|
| 2026.03.25 | ₩66,924 | ₩66,924 | ₩66,911 | ₩66,924 | 0.00% | 7.6만 |
|---|
| 2026.03.24 | ₩66,911 | ₩66,911 | ₩66,897 | ₩66,897 | -0.02% | 11.8만 |
|---|
| 2026.03.23 | ₩66,897 | ₩66,897 | ₩66,884 | ₩66,897 | 0.00% | 11.1만 |
|---|
| 2026.03.20 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,891 | +0.01% | 11.5만 |
|---|
| 2026.03.19 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,871 | -0.02% | 22만 |
|---|
| 2026.03.18 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,871 | -0.02% | 13.4만 |
|---|
| 2026.03.17 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,877 | -0.01% | 7.5만 |
|---|
| 2026.03.16 | ₩66,884 | ₩66,884 | ₩66,857 | ₩66,871 | -0.02% | 9.7만 |
|---|
| 2026.03.13 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,864 | +0.01% | 15.9만 |
|---|
| 2026.03.12 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,844 | -0.02% | 36.6만 |
|---|
| 2026.03.11 | ₩66,831 | ₩66,844 | ₩66,831 | ₩66,844 | +0.02% | 12.4만 |
|---|
| 2026.03.10 | ₩66,844 | ₩66,844 | ₩66,831 | ₩66,831 | -0.02% | 13.3만 |
|---|
| 2026.03.09 | ₩66,831 | ₩66,831 | ₩66,817 | ₩66,831 | 0.00% | 12.9만 |
|---|
| 2026.03.06 | ₩66,817 | ₩66,831 | ₩66,817 | ₩66,831 | +0.02% | 10만 |
|---|
| 2026.03.05 | ₩66,791 | ₩66,804 | ₩66,791 | ₩66,804 | +0.02% | 13.6만 |
|---|
| 2026.03.04 | ₩66,791 | ₩66,804 | ₩66,791 | ₩66,797 | +0.01% | 8만 |
|---|
| 2026.03.03 | ₩66,777 | ₩66,791 | ₩66,777 | ₩66,784 | +0.01% | 7.1만 |
|---|
| 2026.03.02 | ₩66,777 | ₩66,791 | ₩66,777 | ₩66,777 | 0.00% | 11.1만 |
|---|
| 2026.02.27 | ₩66,777 | ₩66,791 | ₩66,777 | ₩66,777 | 0.00% | 10만 |
|---|
| 2026.02.26 | ₩66,751 | ₩66,764 | ₩66,751 | ₩66,757 | +0.01% | 7.9만 |
|---|
| 2026.02.25 | ₩66,938 | ₩66,951 | ₩66,938 | ₩66,944 | +0.01% | 5.5만 |
|---|
| 2026.02.24 | ₩66,938 | ₩66,938 | ₩66,924 | ₩66,938 | 0.00% | 8.3만 |
|---|
| 2026.02.23 | ₩66,938 | ₩66,938 | ₩66,924 | ₩66,931 | -0.01% | 7.5만 |
|---|
| 2026.02.20 | ₩66,924 | ₩66,938 | ₩66,924 | ₩66,924 | 0.00% | 10.8만 |
|---|
| 2026.02.19 | ₩66,924 | ₩66,924 | ₩66,911 | ₩66,911 | -0.02% | 7.1만 |
|---|
| 2026.02.18 | ₩66,897 | ₩66,911 | ₩66,897 | ₩66,911 | +0.02% | 6.7만 |
|---|
| 2026.02.17 | ₩66,897 | ₩66,911 | ₩66,897 | ₩66,897 | 0.00% | 9.6만 |
|---|
| 2026.02.13 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,897 | +0.02% | 6.6만 |
|---|
| 2026.02.12 | ₩66,871 | ₩66,884 | ₩66,871 | ₩66,871 | 0.00% | 12.4만 |
|---|
| 2026.02.11 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,857 | 0.00% | 9.7만 |
|---|
| 2026.02.10 | ₩66,871 | ₩66,871 | ₩66,857 | ₩66,857 | -0.02% | 8.9만 |
|---|
| 2026.02.09 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,857 | 0.00% | 8.7만 |
|---|
| 2026.02.06 | ₩66,844 | ₩66,857 | ₩66,844 | ₩66,844 | 0.00% | 11.6만 |
|---|
| 2026.02.05 | ₩66,817 | ₩66,831 | ₩66,817 | ₩66,831 | +0.02% | 16.1만 |
|---|
| 2026.02.04 | ₩66,804 | ₩66,817 | ₩66,804 | ₩66,804 | 0.00% | 7.8만 |
|---|
| 2026.02.03 | ₩66,817 | ₩66,817 | ₩66,804 | ₩66,804 | -0.02% | 8.8만 |
|---|
| 2026.02.02 | ₩66,804 | ₩66,817 | ₩66,791 | ₩66,791 | -0.02% | 18.9만 |
|---|
| 2026.01.30 | ₩66,791 | ₩66,804 | ₩66,791 | ₩66,804 | +0.02% | 35.5만 |
|---|
| 2026.01.29 | ₩66,764 | ₩66,777 | ₩66,764 | ₩66,777 | +0.02% | 14.2만 |
|---|
| 2026.01.28 | ₩66,964 | ₩66,978 | ₩66,964 | ₩66,971 | +0.01% | 8.6만 |
|---|
| 2026.01.27 | ₩66,964 | ₩66,978 | ₩66,964 | ₩66,964 | 0.00% | 6.4만 |
|---|
| 2026.01.26 | ₩66,964 | ₩66,964 | ₩66,951 | ₩66,964 | 0.00% | 8.7만 |
|---|
| 2026.01.23 | ₩66,964 | ₩66,964 | ₩66,951 | ₩66,951 | -0.02% | 6.5만 |
|---|
| 2026.01.22 | ₩66,938 | ₩66,938 | ₩66,924 | ₩66,924 | -0.02% | 7만 |
|---|
| 2026.01.21 | ₩66,924 | ₩66,938 | ₩66,924 | ₩66,931 | +0.01% | 11.6만 |
|---|
| 2026.01.20 | ₩66,924 | ₩66,938 | ₩66,924 | ₩66,924 | 0.00% | 15.9만 |
|---|
| 2026.01.16 | ₩66,911 | ₩66,924 | ₩66,911 | ₩66,924 | +0.02% | 10.6만 |
|---|
| 2026.01.15 | ₩66,897 | ₩66,897 | ₩66,884 | ₩66,897 | 0.00% | 9.2만 |
|---|
| 2026.01.14 | ₩66,897 | ₩66,897 | ₩66,884 | ₩66,884 | -0.02% | 8만 |
|---|
| 2026.01.13 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,884 | 0.00% | 14만 |
|---|
| 2026.01.12 | ₩66,871 | ₩66,884 | ₩66,871 | ₩66,884 | +0.02% | 8.3만 |
|---|
| 2026.01.09 | ₩66,871 | ₩66,884 | ₩66,871 | ₩66,884 | +0.02% | 5.3만 |
|---|
| 2026.01.08 | ₩66,871 | ₩66,871 | ₩66,857 | ₩66,857 | -0.02% | 12.5만 |
|---|
| 2026.01.07 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,857 | 0.00% | 45.7만 |
|---|
| 2026.01.06 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,851 | -0.01% | 29.5만 |
|---|
| 2026.01.05 | ₩66,844 | ₩66,844 | ₩66,831 | ₩66,844 | 0.00% | 12.7만 |
|---|
| 2026.01.02 | ₩66,831 | ₩66,831 | ₩66,817 | ₩66,831 | 0.00% | 11.8만 |
|---|
| 2025.12.31 | ₩66,817 | ₩66,817 | ₩66,804 | ₩66,817 | 0.00% | 18.5만 |
|---|
| 2025.12.30 | ₩66,791 | ₩66,804 | ₩66,791 | ₩66,804 | +0.02% | 7.9만 |
|---|
| 2025.12.29 | ₩67,018 | ₩67,018 | ₩67,004 | ₩67,004 | -0.02% | 10.1만 |
|---|
| 2025.12.26 | ₩66,991 | ₩67,004 | ₩66,991 | ₩67,004 | +0.02% | 13.8만 |
|---|
| 2025.12.24 | ₩66,978 | ₩66,991 | ₩66,978 | ₩66,978 | 0.00% | 14.7만 |
|---|
| 2025.12.23 | ₩66,978 | ₩66,991 | ₩66,964 | ₩66,964 | -0.02% | 12.9만 |
|---|
| 2025.12.22 | ₩66,964 | ₩66,978 | ₩66,964 | ₩66,964 | 0.00% | 9.6만 |
|---|
| 2025.12.19 | ₩66,978 | ₩66,978 | ₩66,964 | ₩66,964 | -0.02% | 9.4만 |
|---|
| 2025.12.18 | ₩66,951 | ₩66,964 | ₩66,951 | ₩66,958 | +0.01% | 7.2만 |
|---|
| 2025.12.17 | ₩66,938 | ₩66,951 | ₩66,938 | ₩66,951 | +0.02% | 9.9만 |
|---|
| 2025.12.16 | ₩66,938 | ₩66,951 | ₩66,938 | ₩66,938 | 0.00% | 4만 |
|---|
| 2025.12.15 | ₩66,938 | ₩66,948 | ₩66,924 | ₩66,924 | -0.02% | 11만 |
|---|
| 2025.12.12 | ₩66,924 | ₩66,924 | ₩66,911 | ₩66,924 | 0.00% | 6.6만 |
|---|
| 2025.12.11 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,897 | +0.02% | 5.3만 |
|---|
| 2025.12.10 | ₩66,857 | ₩66,884 | ₩66,857 | ₩66,884 | +0.04% | 10만 |
|---|
| 2025.12.09 | ₩66,871 | ₩66,871 | ₩66,857 | ₩66,864 | -0.01% | 12.1만 |
|---|
| 2025.12.08 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,857 | 0.00% | 13.2만 |
|---|
| 2025.12.05 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,857 | 0.00% | 9.2만 |
|---|
| 2025.12.04 | ₩66,844 | ₩66,844 | ₩66,817 | ₩66,817 | -0.04% | 11만 |
|---|
| 2025.12.03 | ₩66,831 | ₩66,831 | ₩66,817 | ₩66,817 | -0.02% | 10.7만 |
|---|
| 2025.12.02 | ₩66,804 | ₩66,817 | ₩66,804 | ₩66,804 | 0.00% | 10만 |
|---|
| 2025.12.01 | ₩67,004 | ₩67,004 | ₩66,991 | ₩66,991 | -0.02% | 12.5만 |
|---|
| 2025.11.28 | ₩66,964 | ₩66,991 | ₩66,964 | ₩66,984 | +0.03% | 5.9만 |
|---|
| 2025.11.26 | ₩66,964 | ₩66,978 | ₩66,964 | ₩66,964 | 0.00% | 5.4만 |
|---|
| 2025.11.25 | ₩66,951 | ₩66,964 | ₩66,951 | ₩66,951 | 0.00% | 6.4만 |
|---|
| 2025.11.24 | ₩66,951 | ₩66,951 | ₩66,938 | ₩66,944 | -0.01% | 7.3만 |
|---|
| 2025.11.21 | ₩66,938 | ₩66,951 | ₩66,938 | ₩66,944 | +0.01% | 4만 |
|---|
| 2025.11.20 | ₩66,911 | ₩66,911 | ₩66,897 | ₩66,911 | 0.00% | 22.9만 |
|---|
| 2025.11.19 | ₩66,897 | ₩66,911 | ₩66,897 | ₩66,911 | +0.02% | 38.5만 |
|---|
| 2025.11.18 | ₩66,897 | ₩66,911 | ₩66,884 | ₩66,884 | -0.02% | 22.9만 |
|---|
| 2025.11.17 | ₩66,884 | ₩66,897 | ₩66,884 | ₩66,884 | 0.00% | 26.4만 |
|---|
| 2025.11.14 | ₩66,897 | ₩66,897 | ₩66,871 | ₩66,877 | -0.03% | 5.9만 |
|---|
| 2025.11.13 | ₩66,871 | ₩66,871 | ₩66,857 | ₩66,864 | -0.01% | 4.4만 |
|---|
| 2025.11.12 | ₩66,857 | ₩66,871 | ₩66,857 | ₩66,864 | +0.01% | 4.8만 |
|---|
| 2025.11.11 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,857 | 0.00% | 9.5만 |
|---|
| 2025.11.10 | ₩66,857 | ₩66,864 | ₩66,844 | ₩66,857 | 0.00% | 18.5만 |
|---|
| 2025.11.07 | ₩66,857 | ₩66,857 | ₩66,844 | ₩66,857 | 0.00% | 25만 |
|---|
| 2025.11.06 | ₩66,817 | ₩66,831 | ₩66,817 | ₩66,831 | +0.02% | 13.3만 |
|---|
| 2025.11.05 | ₩66,817 | ₩66,817 | ₩66,804 | ₩66,811 | -0.01% | 19.1만 |
|---|
| 2025.11.04 | ₩66,804 | ₩66,817 | ₩66,804 | ₩66,817 | +0.02% | 32.5만 |
|---|
| 2025.11.03 | ₩66,804 | ₩66,804 | ₩66,791 | ₩66,791 | -0.02% | 33.6만 |
|---|
| 2025.10.31 | ₩66,991 | ₩67,004 | ₩66,991 | ₩67,004 | +0.02% | 11.5만 |
|---|
| 2025.10.30 | ₩66,978 | ₩66,991 | ₩66,964 | ₩66,991 | +0.02% | 8.6만 |
|---|
| 2025.10.29 | ₩66,991 | ₩67,004 | ₩66,964 | ₩66,964 | -0.04% | 10.7만 |
|---|
| 2025.10.28 | ₩66,978 | ₩66,991 | ₩66,978 | ₩66,984 | +0.01% | 11.2만 |
|---|
| 2025.10.27 | ₩66,964 | ₩66,991 | ₩66,964 | ₩66,991 | +0.04% | 15.5만 |
|---|
| 2025.10.24 | ₩66,978 | ₩66,978 | ₩66,964 | ₩66,978 | 0.00% | 8.3만 |
|---|
| 2025.10.23 | ₩66,938 | ₩66,951 | ₩66,938 | ₩66,951 | +0.02% | 12.5만 |
|---|
| 2025.10.22 | ₩66,938 | ₩66,938 | ₩66,924 | ₩66,938 | 0.00% | 9.1만 |
|---|
| 2025.10.21 | ₩66,938 | ₩66,938 | ₩66,924 | ₩66,938 | 0.00% | 18.5만 |
|---|
| 2025.10.20 | ₩66,924 | ₩66,924 | ₩66,911 | ₩66,924 | 0.00% | 8.6만 |
|---|
| 2025.10.17 | ₩66,911 | ₩66,924 | ₩66,911 | ₩66,924 | +0.02% | 13.4만 |
|---|
| 2025.10.16 | ₩66,884 | ₩66,897 | ₩66,871 | ₩66,897 | +0.02% | 19.4만 |
|---|
| 2025.10.15 | ₩66,884 | ₩66,884 | ₩66,871 | ₩66,884 | 0.00% | 6.9만 |
|---|
| 2025.10.14 | ₩66,857 | ₩66,884 | ₩66,857 | ₩66,871 | +0.02% | 10.8만 |
|---|
| 2025.10.13 | ₩66,897 | ₩66,897 | ₩66,844 | ₩66,857 | -0.06% | 16.5만 |
|---|
| 2025.10.10 | ₩66,871 | ₩66,871 | ₩66,844 | ₩66,857 | -0.02% | 9만 |
|---|