시장 데이터를 불러오는 중
전체 종목
BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents 과거 주가
BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents · TAXM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx IR+M Tax-Aware ETF for Massachusetts Residents · TAXM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,425 | ₩63,518 | ₩63,331 | ₩63,518 | +0.15% | 1.1만 |
| 2026.10.08 | ₩63,130 | ₩63,290 | ₩63,130 | ₩63,290 | +0.25% | 1.5천 |
| 2026.10.07 | ₩63,185 | ₩63,250 | ₩63,143 | ₩63,156 | -0.04% | 4.5천 |
| 2026.10.06 | ₩63,545 | ₩63,599 | ₩63,498 | ₩63,498 | -0.07% | 1.7천 |
| 2026.10.05 | ₩63,585 | ₩63,585 | ₩63,478 | ₩63,525 | -0.09% | 800 |
| 2026.10.02 | ₩64,162 | ₩64,162 | ₩63,384 | ₩63,492 | -1.04% | 3.8만 |
| 2026.10.01 | ₩63,720 | ₩63,867 | ₩63,653 | ₩63,666 | -0.08% | 1.6만 |
| 2026.09.30 | ₩63,612 | ₩63,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,518 |
| -0.15% |
| 7.7만 |
| 2026.09.29 | ₩63,317 | ₩63,639 | ₩62,875 | ₩63,143 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩63,237 | ₩63,250 | ₩63,156 | ₩63,195 | -0.07% | 1.5천 |
|---|
| 2026.09.25 | ₩63,867 | ₩63,867 | ₩63,646 | ₩63,646 | -0.35% | 2.6천 |
|---|
| 2026.09.24 | ₩64,403 | ₩64,403 | ₩63,972 | ₩63,972 | -0.67% | 800 |
|---|
| 2026.09.23 | ₩64,524 | ₩64,524 | ₩63,974 | ₩64,276 | -0.38% | 1.5만 |
|---|
| 2026.09.22 | ₩64,792 | ₩64,792 | ₩64,739 | ₩64,752 | -0.06% | 5.1천 |
|---|
| 2026.09.21 | ₩64,833 | ₩64,859 | ₩64,830 | ₩64,830 | -0.00% | 1.5천 |
|---|
| 2026.09.18 | ₩65,020 | ₩65,020 | ₩64,752 | ₩64,851 | -0.26% | 8.8만 |
|---|
| 2026.09.17 | ₩64,993 | ₩64,993 | ₩64,973 | ₩64,984 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩64,859 | ₩64,859 | ₩64,712 | ₩64,831 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩64,953 | ₩65,087 | ₩64,779 | ₩64,806 | -0.23% | 1.7만 |
|---|
| 2026.09.14 | ₩64,913 | ₩65,060 | ₩64,913 | ₩65,050 | +0.21% | 1.9천 |
|---|
| 2026.09.11 | ₩64,900 | ₩65,074 | ₩64,900 | ₩65,064 | +0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩64,886 | ₩64,926 | ₩64,808 | ₩64,808 | -0.12% | 3.2만 |
|---|
| 2026.09.09 | ₩65,610 | ₩65,610 | ₩65,278 | ₩65,278 | -0.51% | 4.9천 |
|---|
| 2026.09.08 | ₩65,617 | ₩65,617 | ₩65,449 | ₩65,547 | -0.11% | 6.1천 |
|---|
| 2026.09.04 | ₩65,624 | ₩65,650 | ₩65,570 | ₩65,646 | +0.03% | 3천 |
|---|
| 2026.09.03 | ₩65,718 | ₩65,805 | ₩65,516 | ₩65,516 | -0.31% | 1천 |
|---|
| 2026.09.02 | ₩65,718 | ₩65,731 | ₩65,650 | ₩65,697 | -0.03% | 2.3천 |
|---|
| 2026.09.01 | ₩65,825 | ₩65,825 | ₩65,671 | ₩65,677 | -0.22% | 900 |
|---|
| 2026.08.31 | ₩66,147 | ₩66,231 | ₩66,147 | ₩66,231 | +0.13% | 2.1천 |
|---|
| 2026.08.28 | ₩66,301 | ₩66,301 | ₩66,301 | ₩66,301 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩66,361 | ₩66,428 | ₩66,281 | ₩66,428 | +0.10% | 4.2천 |
|---|
| 2026.08.26 | ₩66,428 | ₩66,428 | ₩66,400 | ₩66,400 | -0.04% | 800 |
|---|
| 2026.08.25 | ₩66,388 | ₩66,522 | ₩66,160 | ₩66,483 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩66,388 | ₩66,388 | ₩66,388 | ₩66,388 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩66,395 | ₩66,468 | ₩66,321 | ₩66,381 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩66,408 | ₩66,482 | ₩66,375 | ₩66,482 | +0.11% | 5.9천 |
|---|
| 2026.08.19 | ₩66,546 | ₩66,546 | ₩66,546 | ₩66,546 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩66,388 | ₩66,388 | ₩66,354 | ₩66,356 | -0.05% | 300 |
|---|
| 2026.08.17 | ₩66,455 | ₩66,482 | ₩66,447 | ₩66,447 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩66,643 | ₩66,804 | ₩66,625 | ₩66,625 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩66,777 | ₩67,005 | ₩66,777 | ₩66,824 | +0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩66,723 | ₩66,790 | ₩66,690 | ₩66,690 | -0.05% | 1천 |
|---|
| 2026.08.11 | ₩66,629 | ₩66,629 | ₩66,625 | ₩66,625 | -0.01% | 600 |
|---|
| 2026.08.10 | ₩66,582 | ₩66,616 | ₩66,582 | ₩66,589 | +0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩66,656 | ₩66,656 | ₩66,656 | ₩66,656 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,502 | ₩66,513 | ₩66,502 | ₩66,513 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩66,570 | ₩66,570 | ₩66,570 | ₩66,570 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩66,509 | ₩66,509 | ₩66,509 | ₩66,509 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩66,334 | ₩66,334 | ₩66,334 | ₩66,334 | 0.00% | 3.3천 |
|---|
| 2026.07.31 | ₩66,444 | ₩66,444 | ₩66,444 | ₩66,444 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,522 | ₩66,535 | ₩66,522 | ₩66,529 | +0.01% | 2.1만 |
|---|
| 2026.07.29 | ₩66,623 | ₩66,623 | ₩66,623 | ₩66,623 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,683 | ₩66,684 | ₩66,663 | ₩66,684 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩66,522 | ₩66,603 | ₩66,522 | ₩66,593 | +0.11% | 7천 |
|---|
| 2026.07.24 | ₩66,375 | ₩66,495 | ₩66,375 | ₩66,430 | +0.08% | 400 |
|---|
| 2026.07.23 | ₩66,287 | ₩66,287 | ₩66,215 | ₩66,215 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩66,710 | ₩66,723 | ₩66,649 | ₩66,649 | -0.09% | 400 |
|---|
| 2026.07.21 | ₩66,931 | ₩66,931 | ₩66,902 | ₩66,902 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩67,032 | ₩67,032 | ₩66,926 | ₩66,938 | -0.14% | 2천 |
|---|
| 2026.07.17 | ₩67,112 | ₩67,112 | ₩66,985 | ₩67,085 | -0.04% | 5.3천 |
|---|
| 2026.07.16 | ₩67,079 | ₩67,085 | ₩67,079 | ₩67,085 | +0.01% | 900 |
|---|
| 2026.07.15 | ₩67,186 | ₩67,186 | ₩67,166 | ₩67,166 | -0.03% | 400 |
|---|
| 2026.07.14 | ₩67,233 | ₩67,340 | ₩67,206 | ₩67,206 | -0.04% | 2.3천 |
|---|
| 2026.07.13 | ₩67,239 | ₩67,555 | ₩67,179 | ₩67,180 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩67,260 | ₩67,260 | ₩67,260 | ₩67,260 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩67,300 | ₩67,300 | ₩67,273 | ₩67,273 | -0.04% | 5.9만 |
|---|
| 2026.07.08 | ₩67,219 | ₩67,239 | ₩67,219 | ₩67,233 | +0.02% | 1.4천 |
|---|
| 2026.07.07 | ₩67,400 | ₩67,400 | ₩67,400 | ₩67,400 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,595 | ₩67,595 | ₩67,581 | ₩67,581 | -0.02% | 1천 |
|---|
| 2026.07.02 | ₩67,533 | ₩67,533 | ₩67,533 | ₩67,533 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,501 | ₩67,501 | ₩67,407 | ₩67,462 | -0.06% | 2.9천 |
|---|
| 2026.06.30 | ₩67,689 | ₩67,756 | ₩67,689 | ₩67,695 | +0.01% | 5.2천 |
|---|
| 2026.06.29 | ₩67,715 | ₩67,715 | ₩67,715 | ₩67,715 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,501 | ₩67,632 | ₩67,501 | ₩67,630 | +0.19% | 1.9천 |
|---|
| 2026.06.25 | ₩67,581 | ₩67,581 | ₩67,581 | ₩67,581 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩67,568 | ₩67,568 | ₩67,514 | ₩67,514 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩67,447 | ₩67,474 | ₩67,353 | ₩67,403 | -0.07% | 4천 |
|---|
| 2026.06.22 | ₩67,394 | ₩67,487 | ₩67,394 | ₩67,485 | +0.14% | 3천 |
|---|
| 2026.06.18 | ₩67,441 | ₩67,501 | ₩67,441 | ₩67,461 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,487 | ₩67,487 | ₩67,356 | ₩67,356 | -0.19% | 600 |
|---|
| 2026.06.16 | ₩67,400 | ₩67,424 | ₩67,367 | ₩67,424 | +0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩67,400 | ₩67,461 | ₩67,380 | ₩67,380 | -0.03% | 2.6천 |
|---|
| 2026.06.12 | ₩67,340 | ₩67,367 | ₩67,304 | ₩67,304 | -0.05% | 400 |
|---|
| 2026.06.11 | ₩67,313 | ₩67,380 | ₩67,313 | ₩67,367 | +0.08% | 2.4천 |
|---|
| 2026.06.10 | ₩67,219 | ₩67,219 | ₩67,184 | ₩67,184 | -0.05% | 500 |
|---|
| 2026.06.09 | ₩67,353 | ₩67,353 | ₩67,300 | ₩67,300 | -0.08% | 600 |
|---|
| 2026.06.08 | ₩67,394 | ₩67,394 | ₩67,246 | ₩67,312 | -0.12% | 5.7천 |
|---|
| 2026.06.05 | ₩67,286 | ₩67,286 | ₩67,241 | ₩67,241 | -0.07% | 2.5천 |
|---|
| 2026.06.04 | ₩67,353 | ₩67,367 | ₩67,353 | ₩67,367 | +0.02% | 200 |
|---|
| 2026.06.03 | ₩67,333 | ₩67,333 | ₩67,293 | ₩67,320 | -0.02% | 1.5천 |
|---|
| 2026.06.02 | ₩67,327 | ₩67,367 | ₩67,300 | ₩67,360 | +0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩67,038 | ₩67,260 | ₩67,038 | ₩67,227 | +0.28% | 1.7천 |
|---|
| 2026.05.29 | ₩67,407 | ₩67,474 | ₩67,367 | ₩67,420 | +0.02% | 1.3만 |
|---|
| 2026.05.28 | ₩67,273 | ₩67,340 | ₩67,273 | ₩67,340 | +0.10% | 300 |
|---|
| 2026.05.27 | ₩67,260 | ₩67,300 | ₩67,219 | ₩67,245 | -0.02% | 6.6천 |
|---|
| 2026.05.26 | ₩67,099 | ₩67,179 | ₩67,072 | ₩67,127 | +0.04% | 1.7천 |
|---|
| 2026.05.22 | ₩66,924 | ₩66,938 | ₩66,841 | ₩66,841 | -0.12% | 6.4천 |
|---|
| 2026.05.21 | ₩66,522 | ₩66,797 | ₩66,522 | ₩66,796 | +0.41% | 1.4만 |
|---|
| 2026.05.20 | ₩66,789 | ₩66,805 | ₩66,789 | ₩66,805 | +0.02% | 1천 |
|---|
| 2026.05.19 | ₩66,670 | ₩66,670 | ₩66,648 | ₩66,648 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩66,844 | ₩66,911 | ₩66,790 | ₩66,888 | +0.07% | 3.4천 |
|---|
| 2026.05.15 | ₩66,944 | ₩66,944 | ₩66,864 | ₩66,876 | -0.10% | 500 |
|---|
| 2026.05.14 | ₩67,233 | ₩67,306 | ₩67,206 | ₩67,215 | -0.03% | 6.9천 |
|---|
| 2026.05.13 | ₩67,226 | ₩67,273 | ₩67,226 | ₩67,273 | +0.07% | 6.4천 |
|---|
| 2026.05.12 | ₩67,293 | ₩67,313 | ₩67,233 | ₩67,239 | -0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩67,434 | ₩67,434 | ₩67,367 | ₩67,387 | -0.07% | 900 |
|---|
| 2026.05.08 | ₩67,420 | ₩67,487 | ₩67,360 | ₩67,360 | -0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩67,353 | ₩67,353 | ₩67,313 | ₩67,341 | -0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩67,352 | ₩67,352 | ₩67,352 | ₩67,352 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩67,166 | ₩67,233 | ₩67,166 | ₩67,187 | +0.03% | 600 |
|---|
| 2026.05.04 | ₩67,245 | ₩67,273 | ₩67,172 | ₩67,172 | -0.11% | 2.3천 |
|---|
| 2026.05.01 | ₩67,273 | ₩67,273 | ₩67,213 | ₩67,213 | -0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩67,394 | ₩67,394 | ₩67,394 | ₩67,394 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩67,392 | ₩67,407 | ₩67,311 | ₩67,311 | -0.12% | 9.3만 |
|---|
| 2026.04.28 | ₩67,387 | ₩67,501 | ₩67,387 | ₩67,443 | +0.08% | 1.3천 |
|---|
| 2026.04.27 | ₩67,581 | ₩67,581 | ₩67,513 | ₩67,513 | -0.10% | 200 |
|---|
| 2026.04.24 | ₩67,521 | ₩67,521 | ₩67,521 | ₩67,521 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩67,501 | ₩67,501 | ₩67,501 | ₩67,501 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩67,526 | ₩67,526 | ₩67,526 | ₩67,526 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,541 | ₩67,541 | ₩67,481 | ₩67,486 | -0.08% | 3.8천 |
|---|
| 2026.04.20 | ₩67,467 | ₩67,526 | ₩67,467 | ₩67,526 | +0.09% | 2천 |
|---|
| 2026.04.17 | ₩67,504 | ₩67,504 | ₩67,504 | ₩67,504 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,380 | ₩67,380 | ₩67,293 | ₩67,293 | -0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩67,253 | ₩67,253 | ₩67,253 | ₩67,253 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩67,340 | ₩67,541 | ₩67,286 | ₩67,380 | +0.06% | 5.7천 |
|---|
| 2026.04.13 | ₩67,179 | ₩67,256 | ₩67,179 | ₩67,256 | +0.11% | 2만 |
|---|
| 2026.04.10 | ₩67,273 | ₩67,273 | ₩67,206 | ₩67,206 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩67,219 | ₩67,380 | ₩67,219 | ₩67,301 | +0.12% | 500 |
|---|
| 2026.04.08 | ₩67,374 | ₩67,374 | ₩67,192 | ₩67,197 | -0.26% | 2.4만 |
|---|
| 2026.04.07 | ₩67,052 | ₩67,052 | ₩67,052 | ₩67,052 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩67,018 | ₩67,045 | ₩66,958 | ₩67,018 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩66,991 | ₩66,991 | ₩66,991 | ₩66,991 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,857 | ₩66,911 | ₩66,857 | ₩66,906 | +0.07% | 1.5천 |
|---|
| 2026.03.31 | ₩66,763 | ₩66,884 | ₩66,763 | ₩66,818 | +0.08% | 300 |
|---|
| 2026.03.30 | ₩66,644 | ₩66,644 | ₩66,644 | ₩66,644 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩66,321 | ₩66,442 | ₩66,321 | ₩66,442 | +0.18% | 500 |
|---|
| 2026.03.26 | ₩66,670 | ₩66,670 | ₩66,482 | ₩66,509 | -0.24% | 8.1천 |
|---|
| 2026.03.25 | ₩66,670 | ₩66,703 | ₩66,656 | ₩66,703 | +0.05% | 1천 |
|---|
| 2026.03.24 | ₩66,737 | ₩66,743 | ₩66,483 | ₩66,562 | -0.26% | 9.8천 |
|---|
| 2026.03.23 | ₩66,938 | ₩67,434 | ₩66,884 | ₩67,005 | +0.10% | 2.7천 |
|---|
| 2026.03.20 | ₩66,971 | ₩66,991 | ₩66,747 | ₩66,747 | -0.33% | 3.7천 |
|---|
| 2026.03.19 | ₩67,214 | ₩67,214 | ₩67,214 | ₩67,214 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩67,374 | ₩67,374 | ₩67,302 | ₩67,302 | -0.11% | 300 |
|---|
| 2026.03.17 | ₩67,434 | ₩67,434 | ₩67,434 | ₩67,434 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,608 | ₩67,622 | ₩67,504 | ₩67,504 | -0.15% | 2.5천 |
|---|
| 2026.03.13 | ₩67,305 | ₩67,353 | ₩67,297 | ₩67,353 | +0.07% | 2.1천 |
|---|
| 2026.03.12 | ₩67,333 | ₩67,333 | ₩67,253 | ₩67,280 | -0.08% | 400 |
|---|
| 2026.03.11 | ₩67,501 | ₩67,528 | ₩67,441 | ₩67,467 | -0.05% | 2.4천 |
|---|
| 2026.03.10 | ₩67,648 | ₩67,648 | ₩67,599 | ₩67,599 | -0.07% | 300 |
|---|
| 2026.03.09 | ₩67,635 | ₩67,745 | ₩67,635 | ₩67,745 | +0.16% | 500 |
|---|
| 2026.03.06 | ₩67,593 | ₩67,593 | ₩67,593 | ₩67,593 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩67,689 | ₩67,689 | ₩67,675 | ₩67,681 | -0.01% | 1.1천 |
|---|
| 2026.03.04 | ₩67,788 | ₩67,788 | ₩67,788 | ₩67,788 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,721 | ₩67,729 | ₩67,721 | ₩67,729 | +0.01% | 200 |
|---|
| 2026.03.02 | ₩68,225 | ₩68,238 | ₩68,158 | ₩68,158 | -0.10% | 2.2천 |
|---|
| 2026.02.27 | ₩68,507 | ₩68,507 | ₩68,453 | ₩68,453 | -0.08% | 500 |
|---|
| 2026.02.26 | ₩68,453 | ₩68,735 | ₩68,453 | ₩68,493 | +0.06% | 4.1천 |
|---|
| 2026.02.25 | ₩68,399 | ₩68,399 | ₩68,399 | ₩68,399 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩68,319 | ₩68,319 | ₩68,319 | ₩68,319 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩68,265 | ₩68,265 | ₩68,265 | ₩68,265 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩68,191 | ₩68,229 | ₩68,191 | ₩68,229 | +0.06% | 400 |
|---|
| 2026.02.19 | ₩68,171 | ₩68,225 | ₩68,171 | ₩68,208 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩68,024 | ₩68,145 | ₩68,024 | ₩68,103 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩68,118 | ₩68,158 | ₩68,111 | ₩68,158 | +0.06% | 1천 |
|---|
| 2026.02.13 | ₩68,077 | ₩68,118 | ₩68,068 | ₩68,068 | -0.01% | 700 |
|---|
| 2026.02.12 | ₩67,977 | ₩67,977 | ₩67,977 | ₩67,977 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,829 | ₩67,829 | ₩67,829 | ₩67,829 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,937 | ₩67,997 | ₩67,890 | ₩67,890 | -0.07% | 2.2천 |
|---|
| 2026.02.09 | ₩67,796 | ₩67,841 | ₩67,762 | ₩67,841 | +0.07% | 9천 |
|---|
| 2026.02.06 | ₩67,713 | ₩67,713 | ₩67,699 | ₩67,699 | -0.02% | 200 |
|---|
| 2026.02.05 | ₩67,782 | ₩67,803 | ₩67,782 | ₩67,803 | +0.03% | 600 |
|---|
| 2026.02.04 | ₩67,628 | ₩67,689 | ₩67,581 | ₩67,660 | +0.05% | 12.5만 |
|---|
| 2026.02.03 | ₩67,585 | ₩67,610 | ₩67,585 | ₩67,610 | +0.04% | 300 |
|---|
| 2026.02.02 | ₩67,622 | ₩67,702 | ₩67,622 | ₩67,630 | +0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩67,820 | ₩67,820 | ₩67,820 | ₩67,820 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩67,769 | ₩67,769 | ₩67,764 | ₩67,764 | -0.01% | 600 |
|---|
| 2026.01.28 | ₩67,781 | ₩67,781 | ₩67,781 | ₩67,781 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩67,715 | ₩67,719 | ₩67,715 | ₩67,719 | +0.01% | 400 |
|---|
| 2026.01.26 | ₩67,675 | ₩67,699 | ₩67,675 | ₩67,689 | +0.02% | 300 |
|---|
| 2026.01.23 | ₩67,642 | ₩67,648 | ₩67,628 | ₩67,642 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩67,601 | ₩67,601 | ₩67,588 | ₩67,588 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩67,555 | ₩67,663 | ₩67,521 | ₩67,663 | +0.16% | 800 |
|---|
| 2026.01.20 | ₩67,729 | ₩67,729 | ₩67,541 | ₩67,555 | -0.26% | 8.3천 |
|---|
| 2026.01.16 | ₩67,729 | ₩67,729 | ₩67,671 | ₩67,671 | -0.09% | 300 |
|---|
| 2026.01.15 | ₩67,742 | ₩67,742 | ₩67,742 | ₩67,742 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,769 | ₩67,774 | ₩67,769 | ₩67,774 | +0.01% | 500 |
|---|
| 2026.01.13 | ₩67,729 | ₩67,729 | ₩67,669 | ₩67,669 | -0.09% | 100 |
|---|
| 2026.01.12 | ₩67,675 | ₩67,675 | ₩67,655 | ₩67,655 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,694 | ₩67,694 | ₩67,694 | ₩67,694 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,669 | ₩67,709 | ₩67,618 | ₩67,618 | -0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩67,702 | ₩67,702 | ₩67,697 | ₩67,697 | -0.01% | 1천 |
|---|
| 2026.01.06 | ₩67,481 | ₩67,557 | ₩67,481 | ₩67,557 | +0.11% | 3.3천 |
|---|
| 2026.01.05 | ₩67,447 | ₩67,541 | ₩67,407 | ₩67,485 | +0.06% | 2.7천 |
|---|
| 2026.01.02 | ₩67,313 | ₩67,487 | ₩67,313 | ₩67,414 | +0.15% | 1.5천 |
|---|
| 2025.12.31 | ₩67,353 | ₩67,394 | ₩67,353 | ₩67,394 | +0.06% | 200 |
|---|
| 2025.12.30 | ₩67,327 | ₩67,420 | ₩67,300 | ₩67,374 | +0.07% | 4.8천 |
|---|
| 2025.12.29 | ₩67,553 | ₩67,555 | ₩67,447 | ₩67,521 | -0.05% | 700 |
|---|
| 2025.12.26 | ₩67,447 | ₩67,461 | ₩67,434 | ₩67,447 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩67,438 | ₩67,474 | ₩67,438 | ₩67,474 | +0.05% | 200 |
|---|
| 2025.12.23 | ₩67,434 | ₩67,514 | ₩67,434 | ₩67,501 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩67,461 | ₩67,461 | ₩67,419 | ₩67,419 | -0.06% | 2천 |
|---|
| 2025.12.19 | ₩67,461 | ₩67,689 | ₩67,414 | ₩67,414 | -0.07% | 2.6만 |
|---|
| 2025.12.18 | ₩67,487 | ₩67,729 | ₩67,479 | ₩67,479 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,407 | ₩67,407 | ₩67,400 | ₩67,400 | -0.01% | 2.5천 |
|---|
| 2025.12.16 | ₩67,300 | ₩67,394 | ₩67,300 | ₩67,394 | +0.14% | 2.3만 |
|---|
| 2025.12.15 | ₩67,367 | ₩67,367 | ₩67,309 | ₩67,309 | -0.09% | 800 |
|---|
| 2025.12.12 | ₩67,327 | ₩67,395 | ₩67,327 | ₩67,374 | +0.07% | 1.4천 |
|---|
| 2025.12.11 | ₩67,375 | ₩67,375 | ₩67,375 | ₩67,375 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,407 | ₩67,407 | ₩67,367 | ₩67,372 | -0.05% | 2.5만 |
|---|
| 2025.12.09 | ₩67,353 | ₩67,353 | ₩67,327 | ₩67,327 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩67,305 | ₩67,305 | ₩67,305 | ₩67,305 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,327 | ₩67,327 | ₩67,327 | ₩67,327 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,340 | ₩67,447 | ₩67,294 | ₩67,394 | +0.08% | 2.1천 |
|---|
| 2025.12.03 | ₩67,374 | ₩67,374 | ₩67,374 | ₩67,374 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,341 | ₩67,341 | ₩67,341 | ₩67,341 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩67,387 | ₩67,387 | ₩67,387 | ₩67,387 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,705 | ₩67,705 | ₩67,705 | ₩67,705 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,701 | ₩67,701 | ₩67,701 | ₩67,701 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,662 | ₩67,662 | ₩67,622 | ₩67,622 | -0.06% | 300 |
|---|
| 2025.11.24 | ₩67,662 | ₩67,675 | ₩67,608 | ₩67,630 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩67,568 | ₩67,601 | ₩67,568 | ₩67,601 | +0.05% | 200 |
|---|
| 2025.11.20 | ₩67,567 | ₩67,567 | ₩67,567 | ₩67,567 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,516 | ₩67,516 | ₩67,508 | ₩67,508 | -0.01% | 200 |
|---|
| 2025.11.18 | ₩67,616 | ₩67,616 | ₩67,616 | ₩67,616 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,524 | ₩67,524 | ₩67,524 | ₩67,524 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,648 | ₩67,648 | ₩67,522 | ₩67,522 | -0.19% | 2.8천 |
|---|
| 2025.11.13 | ₩67,618 | ₩67,618 | ₩67,618 | ₩67,618 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,595 | ₩67,682 | ₩67,595 | ₩67,682 | +0.13% | 100 |
|---|
| 2025.11.11 | ₩67,796 | ₩67,876 | ₩67,796 | ₩67,816 | +0.03% | 2천 |
|---|
| 2025.11.10 | ₩67,589 | ₩67,589 | ₩67,579 | ₩67,579 | -0.02% | 400 |
|---|
| 2025.11.07 | ₩67,597 | ₩67,597 | ₩67,561 | ₩67,561 | -0.05% | 100 |
|---|
| 2025.11.06 | ₩67,534 | ₩67,534 | ₩67,534 | ₩67,534 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩67,394 | ₩67,434 | ₩67,353 | ₩67,379 | -0.02% | 3.3천 |
|---|
| 2025.11.04 | ₩67,534 | ₩67,534 | ₩67,534 | ₩67,534 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,380 | ₩67,420 | ₩67,353 | ₩67,420 | +0.06% | 2.7천 |
|---|
| 2025.10.31 | ₩67,715 | ₩67,715 | ₩67,715 | ₩67,715 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩67,647 | ₩67,651 | ₩67,647 | ₩67,651 | +0.01% | 100 |
|---|
| 2025.10.29 | ₩67,796 | ₩67,796 | ₩67,581 | ₩67,675 | -0.18% | 1.1만 |
|---|
| 2025.10.28 | ₩67,762 | ₩67,762 | ₩67,762 | ₩67,762 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,774 | ₩67,774 | ₩67,774 | ₩67,774 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩67,702 | ₩67,703 | ₩67,702 | ₩67,703 | +0.00% | 200 |
|---|
| 2025.10.23 | ₩67,662 | ₩67,741 | ₩67,662 | ₩67,734 | +0.11% | 500 |
|---|
| 2025.10.22 | ₩67,781 | ₩67,781 | ₩67,781 | ₩67,781 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,803 | ₩67,803 | ₩67,715 | ₩67,764 | -0.06% | 900 |
|---|
| 2025.10.20 | ₩67,715 | ₩67,715 | ₩67,709 | ₩67,709 | -0.01% | 400 |
|---|
| 2025.10.17 | ₩67,682 | ₩67,685 | ₩67,682 | ₩67,685 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩67,709 | ₩67,709 | ₩67,709 | ₩67,709 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩67,447 | ₩67,508 | ₩67,447 | ₩67,508 | +0.09% | 200 |
|---|
| 2025.10.14 | ₩67,581 | ₩67,581 | ₩67,451 | ₩67,451 | -0.19% | 300 |
|---|
| 2025.10.13 | ₩67,506 | ₩67,506 | ₩67,506 | ₩67,506 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,407 | ₩67,407 | ₩67,367 | ₩67,367 | -0.06% | 300 |
|---|