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 | ₩63,075 | ₩63,168 | ₩62,981 | ₩63,168 | +0.15% | 1.1만 |
| 2026.10.08 | ₩62,781 | ₩62,941 | ₩62,781 | ₩62,941 | +0.25% | 1.5천 |
| 2026.10.07 | ₩62,836 | ₩62,901 | ₩62,795 | ₩62,808 | -0.04% | 4.5천 |
| 2026.10.06 | ₩63,195 | ₩63,248 | ₩63,148 | ₩63,148 | -0.07% | 1.7천 |
| 2026.10.05 | ₩63,235 | ₩63,235 | ₩63,128 | ₩63,175 | -0.09% | 800 |
| 2026.10.02 | ₩63,808 | ₩63,808 | ₩63,035 | ₩63,141 | -1.04% | 3.8만 |
| 2026.10.01 | ₩63,368 | ₩63,515 | ₩63,301 | ₩63,315 | -0.08% | 1.6만 |
| 2026.09.30 | ₩63,261 | ₩63,281 | ₩62,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,168 |
| -0.15% |
| 7.7만 |
| 2026.09.29 | ₩62,968 | ₩63,288 | ₩62,528 | ₩62,795 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩62,888 | ₩62,901 | ₩62,808 | ₩62,847 | -0.07% | 1.5천 |
|---|
| 2026.09.25 | ₩63,515 | ₩63,515 | ₩63,295 | ₩63,295 | -0.35% | 2.6천 |
|---|
| 2026.09.24 | ₩64,048 | ₩64,048 | ₩63,619 | ₩63,619 | -0.67% | 800 |
|---|
| 2026.09.23 | ₩64,168 | ₩64,168 | ₩63,621 | ₩63,921 | -0.38% | 1.5만 |
|---|
| 2026.09.22 | ₩64,435 | ₩64,435 | ₩64,381 | ₩64,395 | -0.06% | 5.1천 |
|---|
| 2026.09.21 | ₩64,475 | ₩64,501 | ₩64,472 | ₩64,472 | -0.00% | 1.5천 |
|---|
| 2026.09.18 | ₩64,661 | ₩64,661 | ₩64,395 | ₩64,493 | -0.26% | 8.8만 |
|---|
| 2026.09.17 | ₩64,635 | ₩64,635 | ₩64,615 | ₩64,625 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩64,501 | ₩64,501 | ₩64,355 | ₩64,473 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩64,595 | ₩64,728 | ₩64,421 | ₩64,448 | -0.23% | 1.7만 |
|---|
| 2026.09.14 | ₩64,555 | ₩64,701 | ₩64,555 | ₩64,691 | +0.21% | 1.9천 |
|---|
| 2026.09.11 | ₩64,541 | ₩64,715 | ₩64,541 | ₩64,705 | +0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩64,528 | ₩64,568 | ₩64,451 | ₩64,451 | -0.12% | 3.2만 |
|---|
| 2026.09.09 | ₩65,248 | ₩65,248 | ₩64,917 | ₩64,917 | -0.51% | 4.9천 |
|---|
| 2026.09.08 | ₩65,255 | ₩65,255 | ₩65,088 | ₩65,185 | -0.11% | 6.1천 |
|---|
| 2026.09.04 | ₩65,261 | ₩65,288 | ₩65,208 | ₩65,284 | +0.03% | 3천 |
|---|
| 2026.09.03 | ₩65,355 | ₩65,442 | ₩65,155 | ₩65,155 | -0.31% | 1천 |
|---|
| 2026.09.02 | ₩65,355 | ₩65,368 | ₩65,288 | ₩65,335 | -0.03% | 2.3천 |
|---|
| 2026.09.01 | ₩65,462 | ₩65,462 | ₩65,308 | ₩65,315 | -0.22% | 900 |
|---|
| 2026.08.31 | ₩65,782 | ₩65,866 | ₩65,782 | ₩65,866 | +0.13% | 2.1천 |
|---|
| 2026.08.28 | ₩65,935 | ₩65,935 | ₩65,935 | ₩65,935 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,995 | ₩66,062 | ₩65,915 | ₩66,062 | +0.10% | 4.2천 |
|---|
| 2026.08.26 | ₩66,062 | ₩66,062 | ₩66,034 | ₩66,034 | -0.04% | 800 |
|---|
| 2026.08.25 | ₩66,022 | ₩66,155 | ₩65,795 | ₩66,116 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩66,022 | ₩66,022 | ₩66,022 | ₩66,022 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩66,028 | ₩66,102 | ₩65,955 | ₩66,015 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩66,042 | ₩66,115 | ₩66,008 | ₩66,115 | +0.11% | 5.9천 |
|---|
| 2026.08.19 | ₩66,179 | ₩66,179 | ₩66,179 | ₩66,179 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩66,022 | ₩66,022 | ₩65,988 | ₩65,990 | -0.05% | 300 |
|---|
| 2026.08.17 | ₩66,088 | ₩66,115 | ₩66,080 | ₩66,080 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩66,275 | ₩66,435 | ₩66,258 | ₩66,258 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩66,408 | ₩66,635 | ₩66,408 | ₩66,455 | +0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩66,355 | ₩66,422 | ₩66,322 | ₩66,322 | -0.05% | 1천 |
|---|
| 2026.08.11 | ₩66,262 | ₩66,262 | ₩66,258 | ₩66,258 | -0.01% | 600 |
|---|
| 2026.08.10 | ₩66,215 | ₩66,248 | ₩66,215 | ₩66,222 | +0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩66,288 | ₩66,288 | ₩66,288 | ₩66,288 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,135 | ₩66,146 | ₩66,135 | ₩66,146 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩66,203 | ₩66,203 | ₩66,203 | ₩66,203 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩66,142 | ₩66,142 | ₩66,142 | ₩66,142 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,968 | ₩65,968 | ₩65,968 | ₩65,968 | 0.00% | 3.3천 |
|---|
| 2026.07.31 | ₩66,078 | ₩66,078 | ₩66,078 | ₩66,078 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,155 | ₩66,168 | ₩66,155 | ₩66,162 | +0.01% | 2.1만 |
|---|
| 2026.07.29 | ₩66,255 | ₩66,255 | ₩66,255 | ₩66,255 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,315 | ₩66,316 | ₩66,295 | ₩66,316 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩66,155 | ₩66,235 | ₩66,155 | ₩66,226 | +0.11% | 7천 |
|---|
| 2026.07.24 | ₩66,008 | ₩66,128 | ₩66,008 | ₩66,063 | +0.08% | 400 |
|---|
| 2026.07.23 | ₩65,922 | ₩65,922 | ₩65,850 | ₩65,850 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩66,342 | ₩66,355 | ₩66,282 | ₩66,282 | -0.09% | 400 |
|---|
| 2026.07.21 | ₩66,562 | ₩66,562 | ₩66,532 | ₩66,532 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩66,662 | ₩66,662 | ₩66,556 | ₩66,568 | -0.14% | 2천 |
|---|
| 2026.07.17 | ₩66,742 | ₩66,742 | ₩66,615 | ₩66,715 | -0.04% | 5.3천 |
|---|
| 2026.07.16 | ₩66,708 | ₩66,715 | ₩66,708 | ₩66,715 | +0.01% | 900 |
|---|
| 2026.07.15 | ₩66,815 | ₩66,815 | ₩66,795 | ₩66,795 | -0.03% | 400 |
|---|
| 2026.07.14 | ₩66,862 | ₩66,968 | ₩66,835 | ₩66,835 | -0.04% | 2.3천 |
|---|
| 2026.07.13 | ₩66,868 | ₩67,182 | ₩66,808 | ₩66,810 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩66,888 | ₩66,888 | ₩66,888 | ₩66,888 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,928 | ₩66,928 | ₩66,902 | ₩66,902 | -0.04% | 5.9만 |
|---|
| 2026.07.08 | ₩66,848 | ₩66,868 | ₩66,848 | ₩66,862 | +0.02% | 1.4천 |
|---|
| 2026.07.07 | ₩67,028 | ₩67,028 | ₩67,028 | ₩67,028 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,222 | ₩67,222 | ₩67,208 | ₩67,208 | -0.02% | 1천 |
|---|
| 2026.07.02 | ₩67,160 | ₩67,160 | ₩67,160 | ₩67,160 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,128 | ₩67,128 | ₩67,035 | ₩67,090 | -0.06% | 2.9천 |
|---|
| 2026.06.30 | ₩67,315 | ₩67,382 | ₩67,315 | ₩67,322 | +0.01% | 5.2천 |
|---|
| 2026.06.29 | ₩67,342 | ₩67,342 | ₩67,342 | ₩67,342 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,128 | ₩67,259 | ₩67,128 | ₩67,256 | +0.19% | 1.9천 |
|---|
| 2026.06.25 | ₩67,208 | ₩67,208 | ₩67,208 | ₩67,208 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩67,195 | ₩67,195 | ₩67,142 | ₩67,142 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩67,075 | ₩67,102 | ₩66,982 | ₩67,031 | -0.07% | 4천 |
|---|
| 2026.06.22 | ₩67,022 | ₩67,115 | ₩67,022 | ₩67,112 | +0.14% | 3천 |
|---|
| 2026.06.18 | ₩67,068 | ₩67,128 | ₩67,068 | ₩67,088 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,115 | ₩67,115 | ₩66,984 | ₩66,984 | -0.19% | 600 |
|---|
| 2026.06.16 | ₩67,028 | ₩67,052 | ₩66,995 | ₩67,052 | +0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩67,028 | ₩67,088 | ₩67,008 | ₩67,008 | -0.03% | 2.6천 |
|---|
| 2026.06.12 | ₩66,968 | ₩66,995 | ₩66,932 | ₩66,932 | -0.05% | 400 |
|---|
| 2026.06.11 | ₩66,942 | ₩67,008 | ₩66,942 | ₩66,995 | +0.08% | 2.4천 |
|---|
| 2026.06.10 | ₩66,848 | ₩66,848 | ₩66,814 | ₩66,814 | -0.05% | 500 |
|---|
| 2026.06.09 | ₩66,982 | ₩66,982 | ₩66,928 | ₩66,928 | -0.08% | 600 |
|---|
| 2026.06.08 | ₩67,022 | ₩67,022 | ₩66,875 | ₩66,940 | -0.12% | 5.7천 |
|---|
| 2026.06.05 | ₩66,915 | ₩66,915 | ₩66,870 | ₩66,870 | -0.07% | 2.5천 |
|---|
| 2026.06.04 | ₩66,982 | ₩66,995 | ₩66,982 | ₩66,995 | +0.02% | 200 |
|---|
| 2026.06.03 | ₩66,962 | ₩66,962 | ₩66,922 | ₩66,948 | -0.02% | 1.5천 |
|---|
| 2026.06.02 | ₩66,955 | ₩66,995 | ₩66,928 | ₩66,988 | +0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩66,668 | ₩66,888 | ₩66,668 | ₩66,856 | +0.28% | 1.7천 |
|---|
| 2026.05.29 | ₩67,035 | ₩67,102 | ₩66,995 | ₩67,048 | +0.02% | 1.3만 |
|---|
| 2026.05.28 | ₩66,902 | ₩66,968 | ₩66,902 | ₩66,968 | +0.10% | 300 |
|---|
| 2026.05.27 | ₩66,888 | ₩66,928 | ₩66,848 | ₩66,874 | -0.02% | 6.6천 |
|---|
| 2026.05.26 | ₩66,728 | ₩66,808 | ₩66,702 | ₩66,756 | +0.04% | 1.7천 |
|---|
| 2026.05.22 | ₩66,555 | ₩66,568 | ₩66,472 | ₩66,472 | -0.12% | 6.4천 |
|---|
| 2026.05.21 | ₩66,155 | ₩66,428 | ₩66,155 | ₩66,427 | +0.41% | 1.4만 |
|---|
| 2026.05.20 | ₩66,420 | ₩66,436 | ₩66,420 | ₩66,436 | +0.02% | 1천 |
|---|
| 2026.05.19 | ₩66,302 | ₩66,302 | ₩66,280 | ₩66,280 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩66,475 | ₩66,542 | ₩66,422 | ₩66,519 | +0.07% | 3.4천 |
|---|
| 2026.05.15 | ₩66,575 | ₩66,575 | ₩66,495 | ₩66,507 | -0.10% | 500 |
|---|
| 2026.05.14 | ₩66,862 | ₩66,935 | ₩66,835 | ₩66,844 | -0.03% | 6.9천 |
|---|
| 2026.05.13 | ₩66,855 | ₩66,902 | ₩66,855 | ₩66,902 | +0.07% | 6.4천 |
|---|
| 2026.05.12 | ₩66,922 | ₩66,942 | ₩66,862 | ₩66,868 | -0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩67,062 | ₩67,062 | ₩66,995 | ₩67,015 | -0.07% | 900 |
|---|
| 2026.05.08 | ₩67,048 | ₩67,115 | ₩66,988 | ₩66,988 | -0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩66,982 | ₩66,982 | ₩66,942 | ₩66,970 | -0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩66,980 | ₩66,980 | ₩66,980 | ₩66,980 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩66,795 | ₩66,862 | ₩66,795 | ₩66,816 | +0.03% | 600 |
|---|
| 2026.05.04 | ₩66,874 | ₩66,902 | ₩66,802 | ₩66,802 | -0.11% | 2.3천 |
|---|
| 2026.05.01 | ₩66,902 | ₩66,902 | ₩66,842 | ₩66,842 | -0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩67,022 | ₩67,022 | ₩67,022 | ₩67,022 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩67,020 | ₩67,035 | ₩66,939 | ₩66,939 | -0.12% | 9.3만 |
|---|
| 2026.04.28 | ₩67,015 | ₩67,128 | ₩67,015 | ₩67,071 | +0.08% | 1.3천 |
|---|
| 2026.04.27 | ₩67,208 | ₩67,208 | ₩67,140 | ₩67,140 | -0.10% | 200 |
|---|
| 2026.04.24 | ₩67,148 | ₩67,148 | ₩67,148 | ₩67,148 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩67,128 | ₩67,128 | ₩67,128 | ₩67,128 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩67,154 | ₩67,154 | ₩67,154 | ₩67,154 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,168 | ₩67,168 | ₩67,108 | ₩67,114 | -0.08% | 3.8천 |
|---|
| 2026.04.20 | ₩67,095 | ₩67,154 | ₩67,095 | ₩67,154 | +0.09% | 2천 |
|---|
| 2026.04.17 | ₩67,131 | ₩67,131 | ₩67,131 | ₩67,131 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,008 | ₩67,008 | ₩66,922 | ₩66,922 | -0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩66,882 | ₩66,882 | ₩66,882 | ₩66,882 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,968 | ₩67,168 | ₩66,915 | ₩67,008 | +0.06% | 5.7천 |
|---|
| 2026.04.13 | ₩66,808 | ₩66,884 | ₩66,808 | ₩66,884 | +0.11% | 2만 |
|---|
| 2026.04.10 | ₩66,902 | ₩66,902 | ₩66,835 | ₩66,835 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩66,848 | ₩67,008 | ₩66,848 | ₩66,930 | +0.12% | 500 |
|---|
| 2026.04.08 | ₩67,002 | ₩67,002 | ₩66,822 | ₩66,826 | -0.26% | 2.4만 |
|---|
| 2026.04.07 | ₩66,682 | ₩66,682 | ₩66,682 | ₩66,682 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩66,648 | ₩66,675 | ₩66,588 | ₩66,648 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩66,622 | ₩66,622 | ₩66,622 | ₩66,622 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,488 | ₩66,542 | ₩66,488 | ₩66,536 | +0.07% | 1.5천 |
|---|
| 2026.03.31 | ₩66,395 | ₩66,515 | ₩66,395 | ₩66,450 | +0.08% | 300 |
|---|
| 2026.03.30 | ₩66,276 | ₩66,276 | ₩66,276 | ₩66,276 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,955 | ₩66,075 | ₩65,955 | ₩66,075 | +0.18% | 500 |
|---|
| 2026.03.26 | ₩66,302 | ₩66,302 | ₩66,115 | ₩66,142 | -0.24% | 8.1천 |
|---|
| 2026.03.25 | ₩66,302 | ₩66,335 | ₩66,288 | ₩66,335 | +0.05% | 1천 |
|---|
| 2026.03.24 | ₩66,368 | ₩66,375 | ₩66,116 | ₩66,195 | -0.26% | 9.8천 |
|---|
| 2026.03.23 | ₩66,568 | ₩67,062 | ₩66,515 | ₩66,635 | +0.10% | 2.7천 |
|---|
| 2026.03.20 | ₩66,602 | ₩66,622 | ₩66,379 | ₩66,379 | -0.33% | 3.7천 |
|---|
| 2026.03.19 | ₩66,843 | ₩66,843 | ₩66,843 | ₩66,843 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩67,002 | ₩67,002 | ₩66,931 | ₩66,931 | -0.11% | 300 |
|---|
| 2026.03.17 | ₩67,062 | ₩67,062 | ₩67,062 | ₩67,062 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,235 | ₩67,248 | ₩67,131 | ₩67,131 | -0.15% | 2.5천 |
|---|
| 2026.03.13 | ₩66,934 | ₩66,982 | ₩66,926 | ₩66,982 | +0.07% | 2.1천 |
|---|
| 2026.03.12 | ₩66,962 | ₩66,962 | ₩66,882 | ₩66,908 | -0.08% | 400 |
|---|
| 2026.03.11 | ₩67,128 | ₩67,155 | ₩67,068 | ₩67,095 | -0.05% | 2.4천 |
|---|
| 2026.03.10 | ₩67,275 | ₩67,275 | ₩67,226 | ₩67,226 | -0.07% | 300 |
|---|
| 2026.03.09 | ₩67,262 | ₩67,371 | ₩67,262 | ₩67,371 | +0.16% | 500 |
|---|
| 2026.03.06 | ₩67,220 | ₩67,220 | ₩67,220 | ₩67,220 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩67,315 | ₩67,315 | ₩67,302 | ₩67,307 | -0.01% | 1.1천 |
|---|
| 2026.03.04 | ₩67,414 | ₩67,414 | ₩67,414 | ₩67,414 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,347 | ₩67,355 | ₩67,347 | ₩67,355 | +0.01% | 200 |
|---|
| 2026.03.02 | ₩67,848 | ₩67,862 | ₩67,782 | ₩67,782 | -0.10% | 2.2천 |
|---|
| 2026.02.27 | ₩68,129 | ₩68,129 | ₩68,075 | ₩68,075 | -0.08% | 500 |
|---|
| 2026.02.26 | ₩68,075 | ₩68,355 | ₩68,075 | ₩68,115 | +0.06% | 4.1천 |
|---|
| 2026.02.25 | ₩68,022 | ₩68,022 | ₩68,022 | ₩68,022 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩67,942 | ₩67,942 | ₩67,942 | ₩67,942 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩67,888 | ₩67,888 | ₩67,888 | ₩67,888 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩67,815 | ₩67,852 | ₩67,815 | ₩67,852 | +0.06% | 400 |
|---|
| 2026.02.19 | ₩67,795 | ₩67,848 | ₩67,795 | ₩67,831 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩67,648 | ₩67,768 | ₩67,648 | ₩67,727 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩67,742 | ₩67,782 | ₩67,735 | ₩67,782 | +0.06% | 1천 |
|---|
| 2026.02.13 | ₩67,702 | ₩67,742 | ₩67,692 | ₩67,692 | -0.01% | 700 |
|---|
| 2026.02.12 | ₩67,602 | ₩67,602 | ₩67,602 | ₩67,602 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,455 | ₩67,455 | ₩67,455 | ₩67,455 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,562 | ₩67,622 | ₩67,515 | ₩67,515 | -0.07% | 2.2천 |
|---|
| 2026.02.09 | ₩67,422 | ₩67,467 | ₩67,388 | ₩67,467 | +0.07% | 9천 |
|---|
| 2026.02.06 | ₩67,339 | ₩67,339 | ₩67,326 | ₩67,326 | -0.02% | 200 |
|---|
| 2026.02.05 | ₩67,408 | ₩67,428 | ₩67,408 | ₩67,428 | +0.03% | 600 |
|---|
| 2026.02.04 | ₩67,255 | ₩67,315 | ₩67,208 | ₩67,287 | +0.05% | 12.5만 |
|---|
| 2026.02.03 | ₩67,212 | ₩67,236 | ₩67,212 | ₩67,236 | +0.04% | 300 |
|---|
| 2026.02.02 | ₩67,248 | ₩67,328 | ₩67,248 | ₩67,256 | +0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩67,446 | ₩67,446 | ₩67,446 | ₩67,446 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩67,395 | ₩67,395 | ₩67,390 | ₩67,390 | -0.01% | 600 |
|---|
| 2026.01.28 | ₩67,407 | ₩67,407 | ₩67,407 | ₩67,407 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩67,342 | ₩67,346 | ₩67,342 | ₩67,346 | +0.01% | 400 |
|---|
| 2026.01.26 | ₩67,302 | ₩67,326 | ₩67,302 | ₩67,315 | +0.02% | 300 |
|---|
| 2026.01.23 | ₩67,268 | ₩67,275 | ₩67,255 | ₩67,268 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩67,228 | ₩67,228 | ₩67,215 | ₩67,215 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩67,182 | ₩67,290 | ₩67,148 | ₩67,290 | +0.16% | 800 |
|---|
| 2026.01.20 | ₩67,355 | ₩67,355 | ₩67,168 | ₩67,182 | -0.26% | 8.3천 |
|---|
| 2026.01.16 | ₩67,355 | ₩67,355 | ₩67,298 | ₩67,298 | -0.09% | 300 |
|---|
| 2026.01.15 | ₩67,368 | ₩67,368 | ₩67,368 | ₩67,368 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,395 | ₩67,400 | ₩67,395 | ₩67,400 | +0.01% | 500 |
|---|
| 2026.01.13 | ₩67,355 | ₩67,355 | ₩67,295 | ₩67,295 | -0.09% | 100 |
|---|
| 2026.01.12 | ₩67,302 | ₩67,302 | ₩67,282 | ₩67,282 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,320 | ₩67,320 | ₩67,320 | ₩67,320 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,295 | ₩67,335 | ₩67,244 | ₩67,244 | -0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩67,328 | ₩67,328 | ₩67,323 | ₩67,323 | -0.01% | 1천 |
|---|
| 2026.01.06 | ₩67,108 | ₩67,184 | ₩67,108 | ₩67,184 | +0.11% | 3.3천 |
|---|
| 2026.01.05 | ₩67,075 | ₩67,168 | ₩67,035 | ₩67,112 | +0.06% | 2.7천 |
|---|
| 2026.01.02 | ₩66,942 | ₩67,115 | ₩66,942 | ₩67,042 | +0.15% | 1.5천 |
|---|
| 2025.12.31 | ₩66,982 | ₩67,022 | ₩66,982 | ₩67,022 | +0.06% | 200 |
|---|
| 2025.12.30 | ₩66,955 | ₩67,048 | ₩66,928 | ₩67,002 | +0.07% | 4.8천 |
|---|
| 2025.12.29 | ₩67,180 | ₩67,182 | ₩67,075 | ₩67,148 | -0.05% | 700 |
|---|
| 2025.12.26 | ₩67,075 | ₩67,088 | ₩67,062 | ₩67,075 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩67,066 | ₩67,102 | ₩67,066 | ₩67,102 | +0.05% | 200 |
|---|
| 2025.12.23 | ₩67,062 | ₩67,142 | ₩67,062 | ₩67,128 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩67,088 | ₩67,088 | ₩67,047 | ₩67,047 | -0.06% | 2천 |
|---|
| 2025.12.19 | ₩67,088 | ₩67,315 | ₩67,042 | ₩67,042 | -0.07% | 2.6만 |
|---|
| 2025.12.18 | ₩67,115 | ₩67,355 | ₩67,107 | ₩67,107 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,035 | ₩67,035 | ₩67,028 | ₩67,028 | -0.01% | 2.5천 |
|---|
| 2025.12.16 | ₩66,928 | ₩67,022 | ₩66,928 | ₩67,022 | +0.14% | 2.3만 |
|---|
| 2025.12.15 | ₩66,995 | ₩66,995 | ₩66,938 | ₩66,938 | -0.09% | 800 |
|---|
| 2025.12.12 | ₩66,955 | ₩67,023 | ₩66,955 | ₩67,002 | +0.07% | 1.4천 |
|---|
| 2025.12.11 | ₩67,003 | ₩67,003 | ₩67,003 | ₩67,003 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,035 | ₩67,035 | ₩66,995 | ₩67,000 | -0.05% | 2.5만 |
|---|
| 2025.12.09 | ₩66,982 | ₩66,982 | ₩66,955 | ₩66,955 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩66,934 | ₩66,934 | ₩66,934 | ₩66,934 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩66,955 | ₩66,955 | ₩66,955 | ₩66,955 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,968 | ₩67,075 | ₩66,923 | ₩67,022 | +0.08% | 2.1천 |
|---|
| 2025.12.03 | ₩67,002 | ₩67,002 | ₩67,002 | ₩67,002 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,970 | ₩66,970 | ₩66,970 | ₩66,970 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩67,015 | ₩67,015 | ₩67,015 | ₩67,015 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,331 | ₩67,331 | ₩67,331 | ₩67,331 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,327 | ₩67,327 | ₩67,327 | ₩67,327 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,288 | ₩67,288 | ₩67,248 | ₩67,248 | -0.06% | 300 |
|---|
| 2025.11.24 | ₩67,288 | ₩67,302 | ₩67,235 | ₩67,256 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩67,195 | ₩67,228 | ₩67,195 | ₩67,228 | +0.05% | 200 |
|---|
| 2025.11.20 | ₩67,194 | ₩67,194 | ₩67,194 | ₩67,194 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,143 | ₩67,143 | ₩67,135 | ₩67,135 | -0.01% | 200 |
|---|
| 2025.11.18 | ₩67,243 | ₩67,243 | ₩67,243 | ₩67,243 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,151 | ₩67,151 | ₩67,151 | ₩67,151 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,275 | ₩67,275 | ₩67,150 | ₩67,150 | -0.19% | 2.8천 |
|---|
| 2025.11.13 | ₩67,244 | ₩67,244 | ₩67,244 | ₩67,244 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,222 | ₩67,308 | ₩67,222 | ₩67,308 | +0.13% | 100 |
|---|
| 2025.11.11 | ₩67,422 | ₩67,502 | ₩67,422 | ₩67,442 | +0.03% | 2천 |
|---|
| 2025.11.10 | ₩67,216 | ₩67,216 | ₩67,206 | ₩67,206 | -0.02% | 400 |
|---|
| 2025.11.07 | ₩67,224 | ₩67,224 | ₩67,188 | ₩67,188 | -0.05% | 100 |
|---|
| 2025.11.06 | ₩67,162 | ₩67,162 | ₩67,162 | ₩67,162 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩67,022 | ₩67,062 | ₩66,982 | ₩67,007 | -0.02% | 3.3천 |
|---|
| 2025.11.04 | ₩67,162 | ₩67,162 | ₩67,162 | ₩67,162 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,008 | ₩67,048 | ₩66,982 | ₩67,048 | +0.06% | 2.7천 |
|---|
| 2025.10.31 | ₩67,342 | ₩67,342 | ₩67,342 | ₩67,342 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩67,274 | ₩67,278 | ₩67,274 | ₩67,278 | +0.01% | 100 |
|---|
| 2025.10.29 | ₩67,422 | ₩67,422 | ₩67,208 | ₩67,302 | -0.18% | 1.1만 |
|---|
| 2025.10.28 | ₩67,388 | ₩67,388 | ₩67,388 | ₩67,388 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,400 | ₩67,400 | ₩67,400 | ₩67,400 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩67,328 | ₩67,330 | ₩67,328 | ₩67,330 | +0.00% | 200 |
|---|
| 2025.10.23 | ₩67,288 | ₩67,367 | ₩67,288 | ₩67,360 | +0.11% | 500 |
|---|
| 2025.10.22 | ₩67,407 | ₩67,407 | ₩67,407 | ₩67,407 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,428 | ₩67,428 | ₩67,342 | ₩67,390 | -0.06% | 900 |
|---|
| 2025.10.20 | ₩67,342 | ₩67,342 | ₩67,335 | ₩67,335 | -0.01% | 400 |
|---|
| 2025.10.17 | ₩67,308 | ₩67,311 | ₩67,308 | ₩67,311 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩67,335 | ₩67,335 | ₩67,335 | ₩67,335 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩67,075 | ₩67,135 | ₩67,075 | ₩67,135 | +0.09% | 200 |
|---|
| 2025.10.14 | ₩67,208 | ₩67,208 | ₩67,079 | ₩67,079 | -0.19% | 300 |
|---|
| 2025.10.13 | ₩67,134 | ₩67,134 | ₩67,134 | ₩67,134 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,035 | ₩67,035 | ₩66,995 | ₩66,995 | -0.06% | 300 |
|---|