시장 데이터를 불러오는 중
전체 종목
BondBloxx Bloomberg Six Month Target Duration US Treasury ETF 과거 주가
BondBloxx Bloomberg Six Month Target Duration US Treasury ETF · XHLF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx Bloomberg Six Month Target Duration US Treasury ETF · XHLF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,948 | 0.00% | 66.8만 |
| 2026.10.08 | ₩66,921 | ₩66,934 | ₩66,921 | ₩66,928 | +0.01% | 14.2만 |
| 2026.10.07 | ₩66,908 | ₩66,934 | ₩66,908 | ₩66,934 | +0.04% | 49.6만 |
| 2026.10.06 | ₩66,921 | ₩66,921 | ₩66,908 | ₩66,914 | -0.01% | 18만 |
| 2026.10.05 | ₩66,908 | ₩66,908 | ₩66,894 | ₩66,894 | -0.02% | 27.3만 |
| 2026.10.02 | ₩66,908 | ₩66,918 | ₩66,894 | ₩66,894 | -0.02% | 17.1만 |
| 2026.10.01 | ₩66,867 | ₩66,881 | ₩66,847 | ₩66,881 | +0.02% | 69.7만 |
| 2026.09.30 | ₩67,054 | ₩67,068 | ₩67,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,068 |
| +0.02% |
| 19.7만 |
| 2026.09.29 | ₩67,014 | ₩67,041 | ₩67,014 | ₩67,041 | +0.04% | 88.9만 |
|---|
| 2026.09.28 | ₩67,028 | ₩67,028 | ₩67,014 | ₩67,014 | -0.02% | 28만 |
|---|
| 2026.09.25 | ₩67,028 | ₩67,028 | ₩67,014 | ₩67,028 | 0.00% | 29.9만 |
|---|
| 2026.09.24 | ₩67,001 | ₩67,014 | ₩66,988 | ₩67,001 | 0.00% | 12만 |
|---|
| 2026.09.23 | ₩67,001 | ₩67,014 | ₩66,988 | ₩66,988 | -0.02% | 32.9만 |
|---|
| 2026.09.22 | ₩67,001 | ₩67,014 | ₩66,988 | ₩67,014 | +0.02% | 9.5만 |
|---|
| 2026.09.21 | ₩67,001 | ₩67,001 | ₩66,988 | ₩67,001 | 0.00% | 20.8만 |
|---|
| 2026.09.18 | ₩66,988 | ₩67,001 | ₩66,988 | ₩67,001 | +0.02% | 11.7만 |
|---|
| 2026.09.17 | ₩66,974 | ₩66,988 | ₩66,964 | ₩66,988 | +0.02% | 10만 |
|---|
| 2026.09.16 | ₩66,974 | ₩66,988 | ₩66,961 | ₩66,974 | 0.00% | 19.5만 |
|---|
| 2026.09.15 | ₩66,974 | ₩66,974 | ₩66,961 | ₩66,974 | 0.00% | 29.8만 |
|---|
| 2026.09.14 | ₩66,961 | ₩66,974 | ₩66,961 | ₩66,974 | +0.02% | 24.6만 |
|---|
| 2026.09.11 | ₩66,974 | ₩66,988 | ₩66,961 | ₩66,974 | 0.00% | 48.5만 |
|---|
| 2026.09.10 | ₩66,981 | ₩66,988 | ₩66,961 | ₩66,961 | -0.03% | 26.2만 |
|---|
| 2026.09.09 | ₩66,988 | ₩67,001 | ₩66,974 | ₩66,974 | -0.02% | 13.6만 |
|---|
| 2026.09.08 | ₩67,001 | ₩67,001 | ₩66,988 | ₩66,988 | -0.02% | 31.8만 |
|---|
| 2026.09.04 | ₩66,961 | ₩66,988 | ₩66,961 | ₩66,988 | +0.04% | 19.6만 |
|---|
| 2026.09.03 | ₩66,961 | ₩66,961 | ₩66,948 | ₩66,961 | 0.00% | 36.1만 |
|---|
| 2026.09.02 | ₩66,934 | ₩66,948 | ₩66,934 | ₩66,934 | 0.00% | 40.4만 |
|---|
| 2026.09.01 | ₩66,934 | ₩66,934 | ₩66,921 | ₩66,934 | 0.00% | 35.7만 |
|---|
| 2026.08.31 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,121 | -0.02% | 12.6만 |
|---|
| 2026.08.28 | ₩67,134 | ₩67,148 | ₩67,121 | ₩67,134 | 0.00% | 17.5만 |
|---|
| 2026.08.27 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,134 | 0.00% | 18.3만 |
|---|
| 2026.08.26 | ₩67,121 | ₩67,134 | ₩67,121 | ₩67,121 | 0.00% | 34.3만 |
|---|
| 2026.08.25 | ₩67,121 | ₩67,121 | ₩67,108 | ₩67,114 | -0.01% | 7.4만 |
|---|
| 2026.08.24 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,108 | 0.00% | 9만 |
|---|
| 2026.08.21 | ₩67,094 | ₩67,108 | ₩67,094 | ₩67,108 | +0.02% | 19.9만 |
|---|
| 2026.08.20 | ₩67,094 | ₩67,094 | ₩67,081 | ₩67,094 | 0.00% | 62.7만 |
|---|
| 2026.08.19 | ₩67,094 | ₩67,094 | ₩67,081 | ₩67,081 | -0.02% | 20.1만 |
|---|
| 2026.08.18 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 22.6만 |
|---|
| 2026.08.17 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,068 | 0.00% | 13.1만 |
|---|
| 2026.08.14 | ₩67,054 | ₩67,068 | ₩67,054 | ₩67,068 | +0.02% | 10.3만 |
|---|
| 2026.08.13 | ₩67,041 | ₩67,054 | ₩67,028 | ₩67,041 | 0.00% | 53.1만 |
|---|
| 2026.08.12 | ₩67,028 | ₩67,041 | ₩67,014 | ₩67,041 | +0.02% | 52.6만 |
|---|
| 2026.08.11 | ₩67,014 | ₩67,028 | ₩67,014 | ₩67,014 | 0.00% | 101.3만 |
|---|
| 2026.08.10 | ₩67,028 | ₩67,028 | ₩67,001 | ₩67,001 | -0.04% | 15.4만 |
|---|
| 2026.08.07 | ₩67,001 | ₩67,014 | ₩67,001 | ₩67,014 | +0.02% | 14.7만 |
|---|
| 2026.08.06 | ₩66,974 | ₩66,988 | ₩66,974 | ₩66,988 | +0.02% | 11.3만 |
|---|
| 2026.08.05 | ₩66,974 | ₩66,974 | ₩66,961 | ₩66,974 | 0.00% | 98.9만 |
|---|
| 2026.08.04 | ₩66,961 | ₩66,974 | ₩66,948 | ₩66,968 | +0.01% | 64만 |
|---|
| 2026.08.03 | ₩66,948 | ₩66,961 | ₩66,948 | ₩66,961 | +0.02% | 44.5만 |
|---|
| 2026.07.31 | ₩67,161 | ₩67,161 | ₩67,148 | ₩67,148 | -0.02% | 64.4만 |
|---|
| 2026.07.30 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,134 | 0.00% | 36.5만 |
|---|
| 2026.07.29 | ₩67,094 | ₩67,121 | ₩67,094 | ₩67,121 | +0.04% | 11.4만 |
|---|
| 2026.07.28 | ₩67,094 | ₩67,094 | ₩67,081 | ₩67,094 | 0.00% | 18.7만 |
|---|
| 2026.07.27 | ₩67,081 | ₩67,094 | ₩67,068 | ₩67,068 | -0.02% | 11.1만 |
|---|
| 2026.07.24 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,068 | 0.00% | 13.5만 |
|---|
| 2026.07.23 | ₩67,054 | ₩67,054 | ₩67,041 | ₩67,041 | -0.02% | 29.8만 |
|---|
| 2026.07.22 | ₩67,068 | ₩67,068 | ₩67,054 | ₩67,054 | -0.02% | 10.1만 |
|---|
| 2026.07.21 | ₩67,068 | ₩67,068 | ₩67,054 | ₩67,054 | -0.02% | 7.3만 |
|---|
| 2026.07.20 | ₩67,068 | ₩67,068 | ₩67,054 | ₩67,054 | -0.02% | 7만 |
|---|
| 2026.07.17 | ₩67,068 | ₩67,081 | ₩67,054 | ₩67,054 | -0.02% | 42.1만 |
|---|
| 2026.07.16 | ₩67,054 | ₩67,054 | ₩67,041 | ₩67,041 | -0.02% | 29.4만 |
|---|
| 2026.07.15 | ₩67,041 | ₩67,054 | ₩67,028 | ₩67,048 | +0.01% | 14.1만 |
|---|
| 2026.07.14 | ₩67,041 | ₩67,041 | ₩67,014 | ₩67,014 | -0.04% | 34.4만 |
|---|
| 2026.07.13 | ₩67,014 | ₩67,014 | ₩67,001 | ₩67,001 | -0.02% | 17.7만 |
|---|
| 2026.07.10 | ₩67,001 | ₩67,014 | ₩67,001 | ₩67,001 | 0.00% | 20.2만 |
|---|
| 2026.07.09 | ₩66,988 | ₩67,001 | ₩66,974 | ₩66,994 | +0.01% | 19.7만 |
|---|
| 2026.07.08 | ₩66,974 | ₩66,988 | ₩66,974 | ₩66,974 | 0.00% | 26만 |
|---|
| 2026.07.07 | ₩66,974 | ₩66,988 | ₩66,974 | ₩66,988 | +0.02% | 103.4만 |
|---|
| 2026.07.06 | ₩66,974 | ₩66,988 | ₩66,974 | ₩66,988 | +0.02% | 95.3만 |
|---|
| 2026.07.02 | ₩66,961 | ₩66,988 | ₩66,961 | ₩66,988 | +0.04% | 84.3만 |
|---|
| 2026.07.01 | ₩66,921 | ₩66,948 | ₩66,921 | ₩66,948 | +0.04% | 43.7만 |
|---|
| 2026.06.30 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,134 | 0.00% | 30.4만 |
|---|
| 2026.06.29 | ₩67,121 | ₩67,134 | ₩67,121 | ₩67,121 | 0.00% | 28.4만 |
|---|
| 2026.06.26 | ₩67,121 | ₩67,121 | ₩67,108 | ₩67,121 | 0.00% | 16만 |
|---|
| 2026.06.25 | ₩67,094 | ₩67,094 | ₩67,081 | ₩67,094 | 0.00% | 101.5만 |
|---|
| 2026.06.24 | ₩67,081 | ₩67,094 | ₩67,068 | ₩67,081 | 0.00% | 16.8만 |
|---|
| 2026.06.23 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 24.6만 |
|---|
| 2026.06.22 | ₩67,068 | ₩67,074 | ₩67,054 | ₩67,054 | -0.02% | 92.4만 |
|---|
| 2026.06.18 | ₩67,054 | ₩67,068 | ₩67,054 | ₩67,054 | 0.00% | 23.5만 |
|---|
| 2026.06.17 | ₩67,054 | ₩67,068 | ₩67,028 | ₩67,041 | -0.02% | 23.1만 |
|---|
| 2026.06.16 | ₩67,068 | ₩67,068 | ₩67,054 | ₩67,054 | -0.02% | 21.5만 |
|---|
| 2026.06.15 | ₩67,054 | ₩67,068 | ₩67,041 | ₩67,054 | 0.00% | 47.1만 |
|---|
| 2026.06.12 | ₩67,054 | ₩67,054 | ₩67,041 | ₩67,041 | -0.02% | 18.6만 |
|---|
| 2026.06.11 | ₩67,014 | ₩67,028 | ₩67,014 | ₩67,014 | 0.00% | 27.8만 |
|---|
| 2026.06.10 | ₩67,014 | ₩67,014 | ₩67,001 | ₩67,001 | -0.02% | 15.8만 |
|---|
| 2026.06.09 | ₩67,001 | ₩67,014 | ₩67,001 | ₩67,001 | 0.00% | 91.5만 |
|---|
| 2026.06.08 | ₩66,988 | ₩67,001 | ₩66,988 | ₩67,001 | +0.02% | 16.1만 |
|---|
| 2026.06.05 | ₩66,988 | ₩67,014 | ₩66,988 | ₩67,001 | +0.02% | 104.5만 |
|---|
| 2026.06.04 | ₩66,988 | ₩66,988 | ₩66,974 | ₩66,974 | -0.02% | 20.5만 |
|---|
| 2026.06.03 | ₩66,974 | ₩66,988 | ₩66,974 | ₩66,974 | 0.00% | 25.8만 |
|---|
| 2026.06.02 | ₩66,961 | ₩66,974 | ₩66,961 | ₩66,974 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩66,968 | ₩66,974 | ₩66,961 | ₩66,974 | +0.01% | 19.4만 |
|---|
| 2026.05.29 | ₩67,161 | ₩67,174 | ₩67,161 | ₩67,174 | +0.02% | 20.8만 |
|---|
| 2026.05.28 | ₩67,134 | ₩67,148 | ₩67,134 | ₩67,134 | 0.00% | 40.4만 |
|---|
| 2026.05.27 | ₩67,148 | ₩67,148 | ₩67,134 | ₩67,134 | -0.02% | 28.8만 |
|---|
| 2026.05.26 | ₩67,134 | ₩67,148 | ₩67,121 | ₩67,121 | -0.02% | 18.7만 |
|---|
| 2026.05.22 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,121 | -0.02% | 42.5만 |
|---|
| 2026.05.21 | ₩67,094 | ₩67,108 | ₩67,094 | ₩67,094 | 0.00% | 75.2만 |
|---|
| 2026.05.20 | ₩67,094 | ₩67,108 | ₩67,081 | ₩67,094 | 0.00% | 38.2만 |
|---|
| 2026.05.19 | ₩67,094 | ₩67,094 | ₩67,081 | ₩67,094 | 0.00% | 18.8만 |
|---|
| 2026.05.18 | ₩67,081 | ₩67,081 | ₩67,068 | ₩67,081 | 0.00% | 40.5만 |
|---|
| 2026.05.15 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,068 | 0.00% | 24.2만 |
|---|
| 2026.05.14 | ₩67,054 | ₩67,054 | ₩67,041 | ₩67,054 | 0.00% | 34.6만 |
|---|
| 2026.05.13 | ₩67,054 | ₩67,054 | ₩67,041 | ₩67,041 | -0.02% | 37.6만 |
|---|
| 2026.05.12 | ₩67,041 | ₩67,041 | ₩67,028 | ₩67,028 | -0.02% | 19.2만 |
|---|
| 2026.05.11 | ₩67,054 | ₩67,054 | ₩67,041 | ₩67,041 | -0.02% | 20.4만 |
|---|
| 2026.05.08 | ₩67,028 | ₩67,041 | ₩67,028 | ₩67,028 | 0.00% | 14.2만 |
|---|
| 2026.05.07 | ₩67,028 | ₩67,028 | ₩67,014 | ₩67,028 | 0.00% | 17.7만 |
|---|
| 2026.05.06 | ₩67,014 | ₩67,028 | ₩67,014 | ₩67,014 | 0.00% | 37만 |
|---|
| 2026.05.05 | ₩66,988 | ₩67,014 | ₩66,988 | ₩67,014 | +0.04% | 215.4만 |
|---|
| 2026.05.04 | ₩66,988 | ₩67,001 | ₩66,988 | ₩67,001 | +0.02% | 19.2만 |
|---|
| 2026.05.01 | ₩67,001 | ₩67,001 | ₩66,988 | ₩66,988 | -0.02% | 19.6만 |
|---|
| 2026.04.30 | ₩67,174 | ₩67,174 | ₩67,161 | ₩67,174 | 0.00% | 15.7만 |
|---|
| 2026.04.29 | ₩67,161 | ₩67,174 | ₩67,161 | ₩67,161 | 0.00% | 19.9만 |
|---|
| 2026.04.28 | ₩67,148 | ₩67,161 | ₩67,148 | ₩67,148 | 0.00% | 10.5만 |
|---|
| 2026.04.27 | ₩67,154 | ₩67,161 | ₩67,148 | ₩67,148 | -0.01% | 15.6만 |
|---|
| 2026.04.24 | ₩67,148 | ₩67,161 | ₩67,148 | ₩67,148 | 0.00% | 60만 |
|---|
| 2026.04.23 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,134 | 0.00% | 54.1만 |
|---|
| 2026.04.22 | ₩67,121 | ₩67,134 | ₩67,121 | ₩67,121 | 0.00% | 78.7만 |
|---|
| 2026.04.21 | ₩67,121 | ₩67,121 | ₩67,108 | ₩67,108 | -0.02% | 38.3만 |
|---|
| 2026.04.20 | ₩67,108 | ₩67,121 | ₩67,108 | ₩67,108 | 0.00% | 14만 |
|---|
| 2026.04.17 | ₩67,108 | ₩67,121 | ₩67,108 | ₩67,121 | +0.02% | 68.3만 |
|---|
| 2026.04.16 | ₩67,094 | ₩67,094 | ₩67,081 | ₩67,081 | -0.02% | 41.8만 |
|---|
| 2026.04.15 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 29.1만 |
|---|
| 2026.04.14 | ₩67,068 | ₩67,081 | ₩67,054 | ₩67,054 | -0.02% | 43.5만 |
|---|
| 2026.04.13 | ₩67,054 | ₩67,068 | ₩67,054 | ₩67,054 | 0.00% | 117.6만 |
|---|
| 2026.04.10 | ₩67,068 | ₩67,068 | ₩67,054 | ₩67,054 | -0.02% | 104.3만 |
|---|
| 2026.04.09 | ₩67,041 | ₩67,054 | ₩67,028 | ₩67,028 | -0.02% | 61.2만 |
|---|
| 2026.04.08 | ₩67,041 | ₩67,054 | ₩67,028 | ₩67,028 | -0.02% | 68.7만 |
|---|
| 2026.04.07 | ₩67,028 | ₩67,028 | ₩67,014 | ₩67,028 | 0.00% | 23만 |
|---|
| 2026.04.06 | ₩67,001 | ₩67,014 | ₩67,001 | ₩67,001 | 0.00% | 121만 |
|---|
| 2026.04.02 | ₩67,001 | ₩67,014 | ₩67,001 | ₩67,014 | +0.02% | 21.3만 |
|---|
| 2026.04.01 | ₩66,988 | ₩67,001 | ₩66,974 | ₩66,974 | -0.02% | 25.4만 |
|---|
| 2026.03.31 | ₩67,174 | ₩67,188 | ₩67,174 | ₩67,174 | 0.00% | 39.6만 |
|---|
| 2026.03.30 | ₩67,161 | ₩67,174 | ₩67,161 | ₩67,168 | +0.01% | 33.9만 |
|---|
| 2026.03.27 | ₩67,148 | ₩67,161 | ₩67,148 | ₩67,161 | +0.02% | 39만 |
|---|
| 2026.03.26 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,134 | 0.00% | 29.6만 |
|---|
| 2026.03.25 | ₩67,121 | ₩67,134 | ₩67,121 | ₩67,134 | +0.02% | 29.6만 |
|---|
| 2026.03.24 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,121 | -0.02% | 71.1만 |
|---|
| 2026.03.23 | ₩67,121 | ₩67,134 | ₩67,108 | ₩67,121 | 0.00% | 36.5만 |
|---|
| 2026.03.20 | ₩67,108 | ₩67,121 | ₩67,108 | ₩67,108 | 0.00% | 18.1만 |
|---|
| 2026.03.19 | ₩67,094 | ₩67,108 | ₩67,081 | ₩67,108 | +0.02% | 51만 |
|---|
| 2026.03.18 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,094 | -0.02% | 36.4만 |
|---|
| 2026.03.17 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,094 | -0.02% | 12.8만 |
|---|
| 2026.03.16 | ₩67,094 | ₩67,108 | ₩67,094 | ₩67,108 | +0.02% | 12만 |
|---|
| 2026.03.13 | ₩67,081 | ₩67,094 | ₩67,081 | ₩67,081 | 0.00% | 58.3만 |
|---|
| 2026.03.12 | ₩67,081 | ₩67,081 | ₩67,054 | ₩67,054 | -0.04% | 66.4만 |
|---|
| 2026.03.11 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 16.1만 |
|---|
| 2026.03.10 | ₩67,081 | ₩67,081 | ₩67,068 | ₩67,081 | 0.00% | 20.4만 |
|---|
| 2026.03.09 | ₩67,054 | ₩67,068 | ₩67,054 | ₩67,068 | +0.02% | 41.9만 |
|---|
| 2026.03.06 | ₩67,054 | ₩67,068 | ₩67,054 | ₩67,054 | 0.00% | 42만 |
|---|
| 2026.03.05 | ₩67,028 | ₩67,041 | ₩67,014 | ₩67,040 | +0.02% | 47.6만 |
|---|
| 2026.03.04 | ₩67,041 | ₩67,041 | ₩67,028 | ₩67,028 | -0.02% | 39만 |
|---|
| 2026.03.03 | ₩67,028 | ₩67,028 | ₩67,014 | ₩67,028 | 0.00% | 45.7만 |
|---|
| 2026.03.02 | ₩67,028 | ₩67,028 | ₩67,014 | ₩67,028 | 0.00% | 81.7만 |
|---|
| 2026.02.27 | ₩67,214 | ₩67,228 | ₩67,201 | ₩67,201 | -0.02% | 52.8만 |
|---|
| 2026.02.26 | ₩67,188 | ₩67,201 | ₩67,188 | ₩67,188 | 0.00% | 83만 |
|---|
| 2026.02.25 | ₩67,174 | ₩67,188 | ₩67,174 | ₩67,188 | +0.02% | 38.5만 |
|---|
| 2026.02.24 | ₩67,174 | ₩67,188 | ₩67,174 | ₩67,174 | 0.00% | 14.2만 |
|---|
| 2026.02.23 | ₩67,161 | ₩67,174 | ₩67,161 | ₩67,161 | 0.00% | 19.4만 |
|---|
| 2026.02.20 | ₩67,161 | ₩67,174 | ₩67,161 | ₩67,168 | +0.01% | 20.5만 |
|---|
| 2026.02.19 | ₩67,148 | ₩67,161 | ₩67,148 | ₩67,148 | 0.00% | 21.7만 |
|---|
| 2026.02.18 | ₩67,134 | ₩67,148 | ₩67,134 | ₩67,148 | +0.02% | 25.2만 |
|---|
| 2026.02.17 | ₩67,134 | ₩67,148 | ₩67,134 | ₩67,134 | 0.00% | 14.3만 |
|---|
| 2026.02.13 | ₩67,134 | ₩67,148 | ₩67,134 | ₩67,148 | +0.02% | 39.9만 |
|---|
| 2026.02.12 | ₩67,108 | ₩67,121 | ₩67,108 | ₩67,108 | 0.00% | 22.9만 |
|---|
| 2026.02.11 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,108 | 0.00% | 27.3만 |
|---|
| 2026.02.10 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,094 | -0.02% | 20.5만 |
|---|
| 2026.02.09 | ₩67,094 | ₩67,094 | ₩67,081 | ₩67,094 | 0.00% | 15.1만 |
|---|
| 2026.02.06 | ₩67,094 | ₩67,094 | ₩67,081 | ₩67,094 | 0.00% | 16.4만 |
|---|
| 2026.02.05 | ₩67,068 | ₩67,081 | ₩67,054 | ₩67,068 | 0.00% | 36만 |
|---|
| 2026.02.04 | ₩67,041 | ₩67,054 | ₩67,041 | ₩67,054 | +0.02% | 26.2만 |
|---|
| 2026.02.03 | ₩67,054 | ₩67,054 | ₩67,041 | ₩67,041 | -0.02% | 26.6만 |
|---|
| 2026.02.02 | ₩67,041 | ₩67,054 | ₩67,028 | ₩67,028 | -0.02% | 32.4만 |
|---|
| 2026.01.30 | ₩67,241 | ₩67,268 | ₩67,241 | ₩67,255 | +0.02% | 29.8만 |
|---|
| 2026.01.29 | ₩67,241 | ₩67,241 | ₩67,228 | ₩67,228 | -0.02% | 19.2만 |
|---|
| 2026.01.28 | ₩67,214 | ₩67,228 | ₩67,214 | ₩67,214 | 0.00% | 205.3만 |
|---|
| 2026.01.27 | ₩67,214 | ₩67,241 | ₩67,214 | ₩67,214 | 0.00% | 175.6만 |
|---|
| 2026.01.26 | ₩67,214 | ₩67,214 | ₩67,201 | ₩67,201 | -0.02% | 41.3만 |
|---|
| 2026.01.23 | ₩67,188 | ₩67,201 | ₩67,188 | ₩67,201 | +0.02% | 69만 |
|---|
| 2026.01.22 | ₩67,174 | ₩67,188 | ₩67,174 | ₩67,174 | 0.00% | 70.1만 |
|---|
| 2026.01.21 | ₩67,188 | ₩67,188 | ₩67,174 | ₩67,174 | -0.02% | 110.8만 |
|---|
| 2026.01.20 | ₩67,188 | ₩67,188 | ₩67,161 | ₩67,188 | 0.00% | 98.8만 |
|---|
| 2026.01.16 | ₩67,161 | ₩67,174 | ₩67,161 | ₩67,161 | 0.00% | 41.4만 |
|---|
| 2026.01.15 | ₩67,134 | ₩67,148 | ₩67,134 | ₩67,134 | 0.00% | 21.2만 |
|---|
| 2026.01.14 | ₩67,134 | ₩67,148 | ₩67,134 | ₩67,148 | +0.02% | 26.4만 |
|---|
| 2026.01.13 | ₩67,134 | ₩67,148 | ₩67,134 | ₩67,134 | 0.00% | 39만 |
|---|
| 2026.01.12 | ₩67,134 | ₩67,148 | ₩67,121 | ₩67,121 | -0.02% | 46.5만 |
|---|
| 2026.01.09 | ₩67,134 | ₩67,134 | ₩67,121 | ₩67,121 | -0.02% | 27만 |
|---|
| 2026.01.08 | ₩67,121 | ₩67,121 | ₩67,108 | ₩67,108 | -0.02% | 18.7만 |
|---|
| 2026.01.07 | ₩67,108 | ₩67,121 | ₩67,094 | ₩67,108 | 0.00% | 206.4만 |
|---|
| 2026.01.06 | ₩67,094 | ₩67,108 | ₩67,094 | ₩67,108 | +0.02% | 20.7만 |
|---|
| 2026.01.05 | ₩67,094 | ₩67,108 | ₩67,094 | ₩67,108 | +0.02% | 51.9만 |
|---|
| 2026.01.02 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,108 | 0.00% | 72.7만 |
|---|
| 2025.12.31 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,068 | 0.00% | 24.2만 |
|---|
| 2025.12.30 | ₩67,068 | ₩67,068 | ₩67,054 | ₩67,068 | 0.00% | 23.6만 |
|---|
| 2025.12.29 | ₩67,268 | ₩67,281 | ₩67,268 | ₩67,281 | +0.02% | 28.9만 |
|---|
| 2025.12.26 | ₩67,255 | ₩67,268 | ₩67,255 | ₩67,261 | +0.01% | 16.3만 |
|---|
| 2025.12.24 | ₩67,228 | ₩67,241 | ₩67,228 | ₩67,241 | +0.02% | 112.6만 |
|---|
| 2025.12.23 | ₩67,228 | ₩67,228 | ₩67,214 | ₩67,214 | -0.02% | 13.4만 |
|---|
| 2025.12.22 | ₩67,214 | ₩67,228 | ₩67,214 | ₩67,214 | 0.00% | 18.2만 |
|---|
| 2025.12.19 | ₩67,214 | ₩67,228 | ₩67,214 | ₩67,228 | +0.02% | 17만 |
|---|
| 2025.12.18 | ₩67,214 | ₩67,214 | ₩67,188 | ₩67,201 | -0.02% | 44.2만 |
|---|
| 2025.12.17 | ₩67,174 | ₩67,188 | ₩67,174 | ₩67,188 | +0.02% | 19.6만 |
|---|
| 2025.12.16 | ₩67,174 | ₩67,188 | ₩67,174 | ₩67,188 | +0.02% | 15.7만 |
|---|
| 2025.12.15 | ₩67,161 | ₩67,174 | ₩67,161 | ₩67,161 | 0.00% | 34만 |
|---|
| 2025.12.12 | ₩67,161 | ₩67,161 | ₩67,148 | ₩67,148 | -0.02% | 24.4만 |
|---|
| 2025.12.11 | ₩67,148 | ₩67,148 | ₩67,134 | ₩67,134 | -0.02% | 16.4만 |
|---|
| 2025.12.10 | ₩67,108 | ₩67,121 | ₩67,094 | ₩67,121 | +0.02% | 29.7만 |
|---|
| 2025.12.09 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,108 | 0.00% | 53.6만 |
|---|
| 2025.12.08 | ₩67,094 | ₩67,108 | ₩67,094 | ₩67,094 | 0.00% | 27.4만 |
|---|
| 2025.12.05 | ₩67,094 | ₩67,108 | ₩67,094 | ₩67,108 | +0.02% | 22.5만 |
|---|
| 2025.12.04 | ₩67,068 | ₩67,081 | ₩67,068 | ₩67,081 | +0.02% | 30.5만 |
|---|
| 2025.12.03 | ₩67,081 | ₩67,081 | ₩67,068 | ₩67,068 | -0.02% | 13만 |
|---|
| 2025.12.02 | ₩67,054 | ₩67,068 | ₩67,041 | ₩67,068 | +0.02% | 19.4만 |
|---|
| 2025.12.01 | ₩67,054 | ₩67,054 | ₩67,041 | ₩67,054 | 0.00% | 48.2만 |
|---|
| 2025.11.28 | ₩67,241 | ₩67,241 | ₩67,228 | ₩67,228 | -0.02% | 8.3만 |
|---|
| 2025.11.26 | ₩67,201 | ₩67,214 | ₩67,201 | ₩67,214 | +0.02% | 13.5만 |
|---|
| 2025.11.25 | ₩67,188 | ₩67,201 | ₩67,188 | ₩67,201 | +0.02% | 27만 |
|---|
| 2025.11.24 | ₩67,174 | ₩67,188 | ₩67,174 | ₩67,188 | +0.02% | 15.4만 |
|---|
| 2025.11.21 | ₩67,174 | ₩67,188 | ₩67,174 | ₩67,174 | 0.00% | 18.3만 |
|---|
| 2025.11.20 | ₩67,148 | ₩67,161 | ₩67,148 | ₩67,148 | 0.00% | 16.8만 |
|---|
| 2025.11.19 | ₩67,134 | ₩67,148 | ₩67,134 | ₩67,148 | +0.02% | 667.7만 |
|---|
| 2025.11.18 | ₩67,134 | ₩67,148 | ₩67,134 | ₩67,148 | +0.02% | 46.7만 |
|---|
| 2025.11.17 | ₩67,121 | ₩67,134 | ₩67,121 | ₩67,134 | +0.02% | 61.1만 |
|---|
| 2025.11.14 | ₩67,121 | ₩67,134 | ₩67,121 | ₩67,134 | +0.02% | 20.1만 |
|---|
| 2025.11.13 | ₩67,094 | ₩67,108 | ₩67,094 | ₩67,094 | 0.00% | 12.4만 |
|---|
| 2025.11.12 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,101 | -0.01% | 13만 |
|---|
| 2025.11.11 | ₩67,094 | ₩67,108 | ₩67,082 | ₩67,094 | 0.00% | 21.2만 |
|---|
| 2025.11.10 | ₩67,108 | ₩67,108 | ₩67,094 | ₩67,094 | -0.02% | 26.1만 |
|---|
| 2025.11.07 | ₩67,081 | ₩67,094 | ₩67,081 | ₩67,094 | +0.02% | 71.4만 |
|---|
| 2025.11.06 | ₩67,054 | ₩67,068 | ₩67,054 | ₩67,054 | 0.00% | 17.8만 |
|---|
| 2025.11.05 | ₩67,054 | ₩67,054 | ₩67,041 | ₩67,054 | 0.00% | 14.3만 |
|---|
| 2025.11.04 | ₩67,041 | ₩67,041 | ₩67,028 | ₩67,041 | 0.00% | 42.7만 |
|---|
| 2025.11.03 | ₩67,028 | ₩67,028 | ₩67,014 | ₩67,014 | -0.02% | 36.5만 |
|---|
| 2025.10.31 | ₩67,281 | ₩67,295 | ₩67,281 | ₩67,288 | +0.01% | 32만 |
|---|
| 2025.10.30 | ₩67,255 | ₩67,281 | ₩67,255 | ₩67,281 | +0.04% | 15.3만 |
|---|
| 2025.10.29 | ₩67,281 | ₩67,295 | ₩67,255 | ₩67,268 | -0.02% | 18.4만 |
|---|
| 2025.10.28 | ₩67,268 | ₩67,281 | ₩67,268 | ₩67,276 | +0.01% | 8.7만 |
|---|
| 2025.10.27 | ₩67,268 | ₩67,281 | ₩67,255 | ₩67,255 | -0.02% | 905.7만 |
|---|
| 2025.10.24 | ₩67,255 | ₩67,268 | ₩67,255 | ₩67,255 | 0.00% | 59.3만 |
|---|
| 2025.10.23 | ₩67,241 | ₩67,255 | ₩67,241 | ₩67,255 | +0.02% | 14.5만 |
|---|
| 2025.10.22 | ₩67,228 | ₩67,241 | ₩67,228 | ₩67,241 | +0.02% | 14.2만 |
|---|
| 2025.10.21 | ₩67,228 | ₩67,241 | ₩67,228 | ₩67,228 | 0.00% | 17.8만 |
|---|
| 2025.10.20 | ₩67,228 | ₩67,228 | ₩67,214 | ₩67,214 | -0.02% | 10.1만 |
|---|
| 2025.10.17 | ₩67,214 | ₩67,228 | ₩67,214 | ₩67,228 | +0.02% | 25.8만 |
|---|
| 2025.10.16 | ₩67,174 | ₩67,201 | ₩67,174 | ₩67,188 | +0.02% | 27.3만 |
|---|
| 2025.10.15 | ₩67,188 | ₩67,188 | ₩67,174 | ₩67,188 | 0.00% | 22.9만 |
|---|
| 2025.10.14 | ₩67,188 | ₩67,188 | ₩67,174 | ₩67,174 | -0.02% | 68.3만 |
|---|
| 2025.10.13 | ₩67,174 | ₩67,174 | ₩67,161 | ₩67,161 | -0.02% | 8.6만 |
|---|
| 2025.10.10 | ₩67,161 | ₩67,174 | ₩67,148 | ₩67,161 | 0.00% | 43.6만 |
|---|