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 | ₩63,072 | ₩63,166 | ₩62,979 | ₩63,166 | +0.15% | 1.1만 |
| 2026.10.08 | ₩62,779 | ₩62,939 | ₩62,779 | ₩62,939 | +0.25% | 1.5천 |
| 2026.10.07 | ₩62,833 | ₩62,899 | ₩62,792 | ₩62,805 | -0.04% | 4.5천 |
| 2026.10.06 | ₩63,192 | ₩63,246 | ₩63,146 | ₩63,146 | -0.07% | 1.7천 |
| 2026.10.05 | ₩63,232 | ₩63,232 | ₩63,126 | ₩63,172 | -0.09% | 800 |
| 2026.10.02 | ₩63,806 | ₩63,806 | ₩63,032 | ₩63,139 | -1.04% | 3.8만 |
| 2026.10.01 | ₩63,366 | ₩63,512 | ₩63,299 | ₩63,312 | -0.08% | 1.6만 |
| 2026.09.30 | ₩63,259 | ₩63,279 | ₩62,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,166 |
| -0.15% |
| 7.7만 |
| 2026.09.29 | ₩62,966 | ₩63,286 | ₩62,525 | ₩62,792 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩62,886 | ₩62,899 | ₩62,805 | ₩62,844 | -0.07% | 1.5천 |
|---|
| 2026.09.25 | ₩63,512 | ₩63,512 | ₩63,292 | ₩63,292 | -0.35% | 2.6천 |
|---|
| 2026.09.24 | ₩64,046 | ₩64,046 | ₩63,616 | ₩63,616 | -0.67% | 800 |
|---|
| 2026.09.23 | ₩64,166 | ₩64,166 | ₩63,619 | ₩63,919 | -0.38% | 1.5만 |
|---|
| 2026.09.22 | ₩64,432 | ₩64,432 | ₩64,379 | ₩64,392 | -0.06% | 5.1천 |
|---|
| 2026.09.21 | ₩64,472 | ₩64,499 | ₩64,470 | ₩64,470 | -0.00% | 1.5천 |
|---|
| 2026.09.18 | ₩64,659 | ₩64,659 | ₩64,392 | ₩64,491 | -0.26% | 8.8만 |
|---|
| 2026.09.17 | ₩64,632 | ₩64,632 | ₩64,612 | ₩64,623 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩64,499 | ₩64,499 | ₩64,352 | ₩64,471 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩64,592 | ₩64,726 | ₩64,419 | ₩64,446 | -0.23% | 1.7만 |
|---|
| 2026.09.14 | ₩64,552 | ₩64,699 | ₩64,552 | ₩64,688 | +0.21% | 1.9천 |
|---|
| 2026.09.11 | ₩64,539 | ₩64,712 | ₩64,539 | ₩64,703 | +0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩64,526 | ₩64,566 | ₩64,448 | ₩64,448 | -0.12% | 3.2만 |
|---|
| 2026.09.09 | ₩65,246 | ₩65,246 | ₩64,915 | ₩64,915 | -0.51% | 4.9천 |
|---|
| 2026.09.08 | ₩65,252 | ₩65,252 | ₩65,086 | ₩65,183 | -0.11% | 6.1천 |
|---|
| 2026.09.04 | ₩65,259 | ₩65,286 | ₩65,206 | ₩65,282 | +0.03% | 3천 |
|---|
| 2026.09.03 | ₩65,352 | ₩65,439 | ₩65,152 | ₩65,152 | -0.31% | 1천 |
|---|
| 2026.09.02 | ₩65,352 | ₩65,366 | ₩65,286 | ₩65,332 | -0.03% | 2.3천 |
|---|
| 2026.09.01 | ₩65,459 | ₩65,459 | ₩65,306 | ₩65,312 | -0.22% | 900 |
|---|
| 2026.08.31 | ₩65,779 | ₩65,863 | ₩65,779 | ₩65,863 | +0.13% | 2.1천 |
|---|
| 2026.08.28 | ₩65,932 | ₩65,932 | ₩65,932 | ₩65,932 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,992 | ₩66,059 | ₩65,912 | ₩66,059 | +0.10% | 4.2천 |
|---|
| 2026.08.26 | ₩66,059 | ₩66,059 | ₩66,031 | ₩66,031 | -0.04% | 800 |
|---|
| 2026.08.25 | ₩66,019 | ₩66,152 | ₩65,792 | ₩66,114 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩66,019 | ₩66,019 | ₩66,019 | ₩66,019 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩66,026 | ₩66,099 | ₩65,952 | ₩66,012 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩66,039 | ₩66,112 | ₩66,006 | ₩66,112 | +0.11% | 5.9천 |
|---|
| 2026.08.19 | ₩66,176 | ₩66,176 | ₩66,176 | ₩66,176 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩66,019 | ₩66,019 | ₩65,986 | ₩65,987 | -0.05% | 300 |
|---|
| 2026.08.17 | ₩66,086 | ₩66,112 | ₩66,078 | ₩66,078 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩66,272 | ₩66,432 | ₩66,255 | ₩66,255 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩66,406 | ₩66,632 | ₩66,406 | ₩66,452 | +0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩66,352 | ₩66,419 | ₩66,319 | ₩66,319 | -0.05% | 1천 |
|---|
| 2026.08.11 | ₩66,259 | ₩66,259 | ₩66,255 | ₩66,255 | -0.01% | 600 |
|---|
| 2026.08.10 | ₩66,212 | ₩66,246 | ₩66,212 | ₩66,219 | +0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩66,286 | ₩66,286 | ₩66,286 | ₩66,286 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,132 | ₩66,143 | ₩66,132 | ₩66,143 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩66,200 | ₩66,200 | ₩66,200 | ₩66,200 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩66,139 | ₩66,139 | ₩66,139 | ₩66,139 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,966 | ₩65,966 | ₩65,966 | ₩65,966 | 0.00% | 3.3천 |
|---|
| 2026.07.31 | ₩66,075 | ₩66,075 | ₩66,075 | ₩66,075 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,152 | ₩66,166 | ₩66,152 | ₩66,159 | +0.01% | 2.1만 |
|---|
| 2026.07.29 | ₩66,252 | ₩66,252 | ₩66,252 | ₩66,252 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,312 | ₩66,314 | ₩66,292 | ₩66,314 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩66,152 | ₩66,232 | ₩66,152 | ₩66,223 | +0.11% | 7천 |
|---|
| 2026.07.24 | ₩66,006 | ₩66,126 | ₩66,006 | ₩66,060 | +0.08% | 400 |
|---|
| 2026.07.23 | ₩65,919 | ₩65,919 | ₩65,847 | ₩65,847 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩66,339 | ₩66,352 | ₩66,279 | ₩66,279 | -0.09% | 400 |
|---|
| 2026.07.21 | ₩66,559 | ₩66,559 | ₩66,530 | ₩66,530 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩66,659 | ₩66,659 | ₩66,554 | ₩66,566 | -0.14% | 2천 |
|---|
| 2026.07.17 | ₩66,739 | ₩66,739 | ₩66,612 | ₩66,713 | -0.04% | 5.3천 |
|---|
| 2026.07.16 | ₩66,706 | ₩66,713 | ₩66,706 | ₩66,713 | +0.01% | 900 |
|---|
| 2026.07.15 | ₩66,813 | ₩66,813 | ₩66,793 | ₩66,793 | -0.03% | 400 |
|---|
| 2026.07.14 | ₩66,859 | ₩66,966 | ₩66,833 | ₩66,833 | -0.04% | 2.3천 |
|---|
| 2026.07.13 | ₩66,866 | ₩67,179 | ₩66,806 | ₩66,807 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩66,886 | ₩66,886 | ₩66,886 | ₩66,886 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,926 | ₩66,926 | ₩66,899 | ₩66,899 | -0.04% | 5.9만 |
|---|
| 2026.07.08 | ₩66,846 | ₩66,866 | ₩66,846 | ₩66,859 | +0.02% | 1.4천 |
|---|
| 2026.07.07 | ₩67,026 | ₩67,026 | ₩67,026 | ₩67,026 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,219 | ₩67,219 | ₩67,206 | ₩67,206 | -0.02% | 1천 |
|---|
| 2026.07.02 | ₩67,158 | ₩67,158 | ₩67,158 | ₩67,158 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,126 | ₩67,126 | ₩67,033 | ₩67,087 | -0.06% | 2.9천 |
|---|
| 2026.06.30 | ₩67,313 | ₩67,379 | ₩67,313 | ₩67,319 | +0.01% | 5.2천 |
|---|
| 2026.06.29 | ₩67,339 | ₩67,339 | ₩67,339 | ₩67,339 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,126 | ₩67,257 | ₩67,126 | ₩67,254 | +0.19% | 1.9천 |
|---|
| 2026.06.25 | ₩67,206 | ₩67,206 | ₩67,206 | ₩67,206 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩67,193 | ₩67,193 | ₩67,139 | ₩67,139 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩67,073 | ₩67,099 | ₩66,979 | ₩67,029 | -0.07% | 4천 |
|---|
| 2026.06.22 | ₩67,019 | ₩67,113 | ₩67,019 | ₩67,110 | +0.14% | 3천 |
|---|
| 2026.06.18 | ₩67,066 | ₩67,126 | ₩67,066 | ₩67,086 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,113 | ₩67,113 | ₩66,982 | ₩66,982 | -0.19% | 600 |
|---|
| 2026.06.16 | ₩67,026 | ₩67,050 | ₩66,993 | ₩67,050 | +0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩67,026 | ₩67,086 | ₩67,006 | ₩67,006 | -0.03% | 2.6천 |
|---|
| 2026.06.12 | ₩66,966 | ₩66,993 | ₩66,930 | ₩66,930 | -0.05% | 400 |
|---|
| 2026.06.11 | ₩66,939 | ₩67,006 | ₩66,939 | ₩66,993 | +0.08% | 2.4천 |
|---|
| 2026.06.10 | ₩66,846 | ₩66,846 | ₩66,811 | ₩66,811 | -0.05% | 500 |
|---|
| 2026.06.09 | ₩66,979 | ₩66,979 | ₩66,926 | ₩66,926 | -0.08% | 600 |
|---|
| 2026.06.08 | ₩67,019 | ₩67,019 | ₩66,873 | ₩66,938 | -0.12% | 5.7천 |
|---|
| 2026.06.05 | ₩66,913 | ₩66,913 | ₩66,867 | ₩66,867 | -0.07% | 2.5천 |
|---|
| 2026.06.04 | ₩66,979 | ₩66,993 | ₩66,979 | ₩66,993 | +0.02% | 200 |
|---|
| 2026.06.03 | ₩66,959 | ₩66,959 | ₩66,919 | ₩66,946 | -0.02% | 1.5천 |
|---|
| 2026.06.02 | ₩66,953 | ₩66,993 | ₩66,926 | ₩66,986 | +0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩66,666 | ₩66,886 | ₩66,666 | ₩66,854 | +0.28% | 1.7천 |
|---|
| 2026.05.29 | ₩67,033 | ₩67,099 | ₩66,993 | ₩67,046 | +0.02% | 1.3만 |
|---|
| 2026.05.28 | ₩66,899 | ₩66,966 | ₩66,899 | ₩66,966 | +0.10% | 300 |
|---|
| 2026.05.27 | ₩66,886 | ₩66,926 | ₩66,846 | ₩66,871 | -0.02% | 6.6천 |
|---|
| 2026.05.26 | ₩66,726 | ₩66,806 | ₩66,699 | ₩66,754 | +0.04% | 1.7천 |
|---|
| 2026.05.22 | ₩66,552 | ₩66,566 | ₩66,470 | ₩66,470 | -0.12% | 6.4천 |
|---|
| 2026.05.21 | ₩66,152 | ₩66,426 | ₩66,152 | ₩66,424 | +0.41% | 1.4만 |
|---|
| 2026.05.20 | ₩66,418 | ₩66,434 | ₩66,418 | ₩66,434 | +0.02% | 1천 |
|---|
| 2026.05.19 | ₩66,299 | ₩66,299 | ₩66,278 | ₩66,278 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩66,472 | ₩66,539 | ₩66,419 | ₩66,516 | +0.07% | 3.4천 |
|---|
| 2026.05.15 | ₩66,572 | ₩66,572 | ₩66,492 | ₩66,504 | -0.10% | 500 |
|---|
| 2026.05.14 | ₩66,859 | ₩66,933 | ₩66,833 | ₩66,842 | -0.03% | 6.9천 |
|---|
| 2026.05.13 | ₩66,853 | ₩66,899 | ₩66,853 | ₩66,899 | +0.07% | 6.4천 |
|---|
| 2026.05.12 | ₩66,919 | ₩66,939 | ₩66,859 | ₩66,866 | -0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩67,059 | ₩67,059 | ₩66,993 | ₩67,013 | -0.07% | 900 |
|---|
| 2026.05.08 | ₩67,046 | ₩67,113 | ₩66,986 | ₩66,986 | -0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩66,979 | ₩66,979 | ₩66,939 | ₩66,967 | -0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩66,978 | ₩66,978 | ₩66,978 | ₩66,978 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩66,793 | ₩66,859 | ₩66,793 | ₩66,814 | +0.03% | 600 |
|---|
| 2026.05.04 | ₩66,871 | ₩66,899 | ₩66,799 | ₩66,799 | -0.11% | 2.3천 |
|---|
| 2026.05.01 | ₩66,899 | ₩66,899 | ₩66,839 | ₩66,839 | -0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩67,019 | ₩67,019 | ₩67,019 | ₩67,019 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩67,018 | ₩67,033 | ₩66,937 | ₩66,937 | -0.12% | 9.3만 |
|---|
| 2026.04.28 | ₩67,013 | ₩67,126 | ₩67,013 | ₩67,069 | +0.08% | 1.3천 |
|---|
| 2026.04.27 | ₩67,206 | ₩67,206 | ₩67,138 | ₩67,138 | -0.10% | 200 |
|---|
| 2026.04.24 | ₩67,146 | ₩67,146 | ₩67,146 | ₩67,146 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩67,126 | ₩67,126 | ₩67,126 | ₩67,126 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩67,151 | ₩67,151 | ₩67,151 | ₩67,151 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,166 | ₩67,166 | ₩67,106 | ₩67,111 | -0.08% | 3.8천 |
|---|
| 2026.04.20 | ₩67,093 | ₩67,151 | ₩67,093 | ₩67,151 | +0.09% | 2천 |
|---|
| 2026.04.17 | ₩67,129 | ₩67,129 | ₩67,129 | ₩67,129 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,006 | ₩67,006 | ₩66,919 | ₩66,919 | -0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩66,879 | ₩66,879 | ₩66,879 | ₩66,879 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,966 | ₩67,166 | ₩66,913 | ₩67,006 | +0.06% | 5.7천 |
|---|
| 2026.04.13 | ₩66,806 | ₩66,882 | ₩66,806 | ₩66,882 | +0.11% | 2만 |
|---|
| 2026.04.10 | ₩66,899 | ₩66,899 | ₩66,833 | ₩66,833 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩66,846 | ₩67,006 | ₩66,846 | ₩66,927 | +0.12% | 500 |
|---|
| 2026.04.08 | ₩66,999 | ₩66,999 | ₩66,819 | ₩66,823 | -0.26% | 2.4만 |
|---|
| 2026.04.07 | ₩66,679 | ₩66,679 | ₩66,679 | ₩66,679 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩66,646 | ₩66,673 | ₩66,586 | ₩66,646 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩66,619 | ₩66,619 | ₩66,619 | ₩66,619 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,486 | ₩66,539 | ₩66,486 | ₩66,534 | +0.07% | 1.5천 |
|---|
| 2026.03.31 | ₩66,392 | ₩66,512 | ₩66,392 | ₩66,447 | +0.08% | 300 |
|---|
| 2026.03.30 | ₩66,274 | ₩66,274 | ₩66,274 | ₩66,274 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,952 | ₩66,072 | ₩65,952 | ₩66,072 | +0.18% | 500 |
|---|
| 2026.03.26 | ₩66,299 | ₩66,299 | ₩66,112 | ₩66,139 | -0.24% | 8.1천 |
|---|
| 2026.03.25 | ₩66,299 | ₩66,332 | ₩66,286 | ₩66,332 | +0.05% | 1천 |
|---|
| 2026.03.24 | ₩66,366 | ₩66,372 | ₩66,114 | ₩66,192 | -0.26% | 9.8천 |
|---|
| 2026.03.23 | ₩66,566 | ₩67,059 | ₩66,512 | ₩66,632 | +0.10% | 2.7천 |
|---|
| 2026.03.20 | ₩66,599 | ₩66,619 | ₩66,376 | ₩66,376 | -0.33% | 3.7천 |
|---|
| 2026.03.19 | ₩66,841 | ₩66,841 | ₩66,841 | ₩66,841 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩66,999 | ₩66,999 | ₩66,929 | ₩66,929 | -0.11% | 300 |
|---|
| 2026.03.17 | ₩67,059 | ₩67,059 | ₩67,059 | ₩67,059 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,233 | ₩67,246 | ₩67,129 | ₩67,129 | -0.15% | 2.5천 |
|---|
| 2026.03.13 | ₩66,931 | ₩66,979 | ₩66,923 | ₩66,979 | +0.07% | 2.1천 |
|---|
| 2026.03.12 | ₩66,959 | ₩66,959 | ₩66,879 | ₩66,906 | -0.08% | 400 |
|---|
| 2026.03.11 | ₩67,126 | ₩67,153 | ₩67,066 | ₩67,093 | -0.05% | 2.4천 |
|---|
| 2026.03.10 | ₩67,273 | ₩67,273 | ₩67,223 | ₩67,223 | -0.07% | 300 |
|---|
| 2026.03.09 | ₩67,259 | ₩67,369 | ₩67,259 | ₩67,369 | +0.16% | 500 |
|---|
| 2026.03.06 | ₩67,218 | ₩67,218 | ₩67,218 | ₩67,218 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩67,313 | ₩67,313 | ₩67,299 | ₩67,305 | -0.01% | 1.1천 |
|---|
| 2026.03.04 | ₩67,411 | ₩67,411 | ₩67,411 | ₩67,411 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,345 | ₩67,353 | ₩67,345 | ₩67,353 | +0.01% | 200 |
|---|
| 2026.03.02 | ₩67,846 | ₩67,859 | ₩67,779 | ₩67,779 | -0.10% | 2.2천 |
|---|
| 2026.02.27 | ₩68,126 | ₩68,126 | ₩68,073 | ₩68,073 | -0.08% | 500 |
|---|
| 2026.02.26 | ₩68,073 | ₩68,353 | ₩68,073 | ₩68,113 | +0.06% | 4.1천 |
|---|
| 2026.02.25 | ₩68,019 | ₩68,019 | ₩68,019 | ₩68,019 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩67,939 | ₩67,939 | ₩67,939 | ₩67,939 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩67,886 | ₩67,886 | ₩67,886 | ₩67,886 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩67,813 | ₩67,850 | ₩67,813 | ₩67,850 | +0.06% | 400 |
|---|
| 2026.02.19 | ₩67,793 | ₩67,846 | ₩67,793 | ₩67,829 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩67,646 | ₩67,766 | ₩67,646 | ₩67,725 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩67,739 | ₩67,779 | ₩67,733 | ₩67,779 | +0.06% | 1천 |
|---|
| 2026.02.13 | ₩67,699 | ₩67,739 | ₩67,690 | ₩67,690 | -0.01% | 700 |
|---|
| 2026.02.12 | ₩67,599 | ₩67,599 | ₩67,599 | ₩67,599 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,453 | ₩67,453 | ₩67,453 | ₩67,453 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,559 | ₩67,619 | ₩67,513 | ₩67,513 | -0.07% | 2.2천 |
|---|
| 2026.02.09 | ₩67,419 | ₩67,465 | ₩67,386 | ₩67,465 | +0.07% | 9천 |
|---|
| 2026.02.06 | ₩67,337 | ₩67,337 | ₩67,323 | ₩67,323 | -0.02% | 200 |
|---|
| 2026.02.05 | ₩67,406 | ₩67,426 | ₩67,406 | ₩67,426 | +0.03% | 600 |
|---|
| 2026.02.04 | ₩67,253 | ₩67,313 | ₩67,206 | ₩67,285 | +0.05% | 12.5만 |
|---|
| 2026.02.03 | ₩67,210 | ₩67,234 | ₩67,210 | ₩67,234 | +0.04% | 300 |
|---|
| 2026.02.02 | ₩67,246 | ₩67,326 | ₩67,246 | ₩67,254 | +0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩67,443 | ₩67,443 | ₩67,443 | ₩67,443 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩67,393 | ₩67,393 | ₩67,387 | ₩67,387 | -0.01% | 600 |
|---|
| 2026.01.28 | ₩67,405 | ₩67,405 | ₩67,405 | ₩67,405 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩67,339 | ₩67,343 | ₩67,339 | ₩67,343 | +0.01% | 400 |
|---|
| 2026.01.26 | ₩67,299 | ₩67,323 | ₩67,299 | ₩67,313 | +0.02% | 300 |
|---|
| 2026.01.23 | ₩67,266 | ₩67,273 | ₩67,253 | ₩67,266 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩67,226 | ₩67,226 | ₩67,213 | ₩67,213 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩67,179 | ₩67,287 | ₩67,146 | ₩67,287 | +0.16% | 800 |
|---|
| 2026.01.20 | ₩67,353 | ₩67,353 | ₩67,166 | ₩67,179 | -0.26% | 8.3천 |
|---|
| 2026.01.16 | ₩67,353 | ₩67,353 | ₩67,295 | ₩67,295 | -0.09% | 300 |
|---|
| 2026.01.15 | ₩67,366 | ₩67,366 | ₩67,366 | ₩67,366 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,393 | ₩67,398 | ₩67,393 | ₩67,398 | +0.01% | 500 |
|---|
| 2026.01.13 | ₩67,353 | ₩67,353 | ₩67,293 | ₩67,293 | -0.09% | 100 |
|---|
| 2026.01.12 | ₩67,299 | ₩67,299 | ₩67,279 | ₩67,279 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,318 | ₩67,318 | ₩67,318 | ₩67,318 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,293 | ₩67,333 | ₩67,242 | ₩67,242 | -0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩67,326 | ₩67,326 | ₩67,321 | ₩67,321 | -0.01% | 1천 |
|---|
| 2026.01.06 | ₩67,106 | ₩67,182 | ₩67,106 | ₩67,182 | +0.11% | 3.3천 |
|---|
| 2026.01.05 | ₩67,073 | ₩67,166 | ₩67,033 | ₩67,110 | +0.06% | 2.7천 |
|---|
| 2026.01.02 | ₩66,939 | ₩67,113 | ₩66,939 | ₩67,039 | +0.15% | 1.5천 |
|---|
| 2025.12.31 | ₩66,979 | ₩67,019 | ₩66,979 | ₩67,019 | +0.06% | 200 |
|---|
| 2025.12.30 | ₩66,953 | ₩67,046 | ₩66,926 | ₩66,999 | +0.07% | 4.8천 |
|---|
| 2025.12.29 | ₩67,178 | ₩67,179 | ₩67,073 | ₩67,146 | -0.05% | 700 |
|---|
| 2025.12.26 | ₩67,073 | ₩67,086 | ₩67,059 | ₩67,073 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩67,063 | ₩67,099 | ₩67,063 | ₩67,099 | +0.05% | 200 |
|---|
| 2025.12.23 | ₩67,059 | ₩67,139 | ₩67,059 | ₩67,126 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩67,086 | ₩67,086 | ₩67,045 | ₩67,045 | -0.06% | 2천 |
|---|
| 2025.12.19 | ₩67,086 | ₩67,313 | ₩67,039 | ₩67,039 | -0.07% | 2.6만 |
|---|
| 2025.12.18 | ₩67,113 | ₩67,353 | ₩67,105 | ₩67,105 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,033 | ₩67,033 | ₩67,026 | ₩67,026 | -0.01% | 2.5천 |
|---|
| 2025.12.16 | ₩66,926 | ₩67,019 | ₩66,926 | ₩67,019 | +0.14% | 2.3만 |
|---|
| 2025.12.15 | ₩66,993 | ₩66,993 | ₩66,935 | ₩66,935 | -0.09% | 800 |
|---|
| 2025.12.12 | ₩66,953 | ₩67,021 | ₩66,953 | ₩66,999 | +0.07% | 1.4천 |
|---|
| 2025.12.11 | ₩67,001 | ₩67,001 | ₩67,001 | ₩67,001 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,033 | ₩67,033 | ₩66,993 | ₩66,998 | -0.05% | 2.5만 |
|---|
| 2025.12.09 | ₩66,979 | ₩66,979 | ₩66,953 | ₩66,953 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩66,931 | ₩66,931 | ₩66,931 | ₩66,931 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩66,953 | ₩66,953 | ₩66,953 | ₩66,953 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,966 | ₩67,073 | ₩66,921 | ₩67,019 | +0.08% | 2.1천 |
|---|
| 2025.12.03 | ₩66,999 | ₩66,999 | ₩66,999 | ₩66,999 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,967 | ₩66,967 | ₩66,967 | ₩66,967 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩67,013 | ₩67,013 | ₩67,013 | ₩67,013 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,329 | ₩67,329 | ₩67,329 | ₩67,329 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,325 | ₩67,325 | ₩67,325 | ₩67,325 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,286 | ₩67,286 | ₩67,246 | ₩67,246 | -0.06% | 300 |
|---|
| 2025.11.24 | ₩67,286 | ₩67,299 | ₩67,233 | ₩67,254 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩67,193 | ₩67,226 | ₩67,193 | ₩67,226 | +0.05% | 200 |
|---|
| 2025.11.20 | ₩67,191 | ₩67,191 | ₩67,191 | ₩67,191 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,141 | ₩67,141 | ₩67,133 | ₩67,133 | -0.01% | 200 |
|---|
| 2025.11.18 | ₩67,241 | ₩67,241 | ₩67,241 | ₩67,241 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,149 | ₩67,149 | ₩67,149 | ₩67,149 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,273 | ₩67,273 | ₩67,147 | ₩67,147 | -0.19% | 2.8천 |
|---|
| 2025.11.13 | ₩67,242 | ₩67,242 | ₩67,242 | ₩67,242 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,219 | ₩67,306 | ₩67,219 | ₩67,306 | +0.13% | 100 |
|---|
| 2025.11.11 | ₩67,419 | ₩67,499 | ₩67,419 | ₩67,439 | +0.03% | 2천 |
|---|
| 2025.11.10 | ₩67,214 | ₩67,214 | ₩67,203 | ₩67,203 | -0.02% | 400 |
|---|
| 2025.11.07 | ₩67,222 | ₩67,222 | ₩67,186 | ₩67,186 | -0.05% | 100 |
|---|
| 2025.11.06 | ₩67,159 | ₩67,159 | ₩67,159 | ₩67,159 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩67,019 | ₩67,059 | ₩66,979 | ₩67,005 | -0.02% | 3.3천 |
|---|
| 2025.11.04 | ₩67,159 | ₩67,159 | ₩67,159 | ₩67,159 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,006 | ₩67,046 | ₩66,979 | ₩67,046 | +0.06% | 2.7천 |
|---|
| 2025.10.31 | ₩67,339 | ₩67,339 | ₩67,339 | ₩67,339 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩67,271 | ₩67,275 | ₩67,271 | ₩67,275 | +0.01% | 100 |
|---|
| 2025.10.29 | ₩67,419 | ₩67,419 | ₩67,206 | ₩67,299 | -0.18% | 1.1만 |
|---|
| 2025.10.28 | ₩67,386 | ₩67,386 | ₩67,386 | ₩67,386 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,398 | ₩67,398 | ₩67,398 | ₩67,398 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩67,326 | ₩67,327 | ₩67,326 | ₩67,327 | +0.00% | 200 |
|---|
| 2025.10.23 | ₩67,286 | ₩67,365 | ₩67,286 | ₩67,358 | +0.11% | 500 |
|---|
| 2025.10.22 | ₩67,405 | ₩67,405 | ₩67,405 | ₩67,405 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,426 | ₩67,426 | ₩67,339 | ₩67,387 | -0.06% | 900 |
|---|
| 2025.10.20 | ₩67,339 | ₩67,339 | ₩67,333 | ₩67,333 | -0.01% | 400 |
|---|
| 2025.10.17 | ₩67,306 | ₩67,309 | ₩67,306 | ₩67,309 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩67,333 | ₩67,333 | ₩67,333 | ₩67,333 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩67,073 | ₩67,133 | ₩67,073 | ₩67,133 | +0.09% | 200 |
|---|
| 2025.10.14 | ₩67,206 | ₩67,206 | ₩67,077 | ₩67,077 | -0.19% | 300 |
|---|
| 2025.10.13 | ₩67,131 | ₩67,131 | ₩67,131 | ₩67,131 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,033 | ₩67,033 | ₩66,993 | ₩66,993 | -0.06% | 300 |
|---|