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 | ₩63,121 | ₩63,214 | ₩63,027 | ₩63,214 | +0.15% | 1.1만 |
| 2026.10.08 | ₩62,827 | ₩62,987 | ₩62,827 | ₩62,987 | +0.25% | 1.5천 |
| 2026.10.07 | ₩62,882 | ₩62,947 | ₩62,841 | ₩62,854 | -0.04% | 4.5천 |
| 2026.10.06 | ₩63,241 | ₩63,294 | ₩63,194 | ₩63,194 | -0.07% | 1.7천 |
| 2026.10.05 | ₩63,281 | ₩63,281 | ₩63,174 | ₩63,221 | -0.09% | 800 |
| 2026.10.02 | ₩63,855 | ₩63,855 | ₩63,081 | ₩63,188 | -1.04% | 3.8만 |
| 2026.10.01 | ₩63,414 | ₩63,561 | ₩63,348 | ₩63,361 | -0.08% | 1.6만 |
| 2026.09.30 | ₩63,308 | ₩63,328 | ₩62,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,214 |
| -0.15% |
| 7.7만 |
| 2026.09.29 | ₩63,014 | ₩63,334 | ₩62,574 | ₩62,841 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩62,934 | ₩62,947 | ₩62,854 | ₩62,893 | -0.07% | 1.5천 |
|---|
| 2026.09.25 | ₩63,561 | ₩63,561 | ₩63,341 | ₩63,341 | -0.35% | 2.6천 |
|---|
| 2026.09.24 | ₩64,095 | ₩64,095 | ₩63,665 | ₩63,665 | -0.67% | 800 |
|---|
| 2026.09.23 | ₩64,215 | ₩64,215 | ₩63,668 | ₩63,968 | -0.38% | 1.5만 |
|---|
| 2026.09.22 | ₩64,482 | ₩64,482 | ₩64,429 | ₩64,442 | -0.06% | 5.1천 |
|---|
| 2026.09.21 | ₩64,522 | ₩64,549 | ₩64,519 | ₩64,519 | -0.00% | 1.5천 |
|---|
| 2026.09.18 | ₩64,709 | ₩64,709 | ₩64,442 | ₩64,541 | -0.26% | 8.8만 |
|---|
| 2026.09.17 | ₩64,682 | ₩64,682 | ₩64,662 | ₩64,673 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩64,549 | ₩64,549 | ₩64,402 | ₩64,521 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩64,642 | ₩64,776 | ₩64,469 | ₩64,495 | -0.23% | 1.7만 |
|---|
| 2026.09.14 | ₩64,602 | ₩64,749 | ₩64,602 | ₩64,738 | +0.21% | 1.9천 |
|---|
| 2026.09.11 | ₩64,589 | ₩64,762 | ₩64,589 | ₩64,753 | +0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩64,575 | ₩64,616 | ₩64,498 | ₩64,498 | -0.12% | 3.2만 |
|---|
| 2026.09.09 | ₩65,296 | ₩65,296 | ₩64,965 | ₩64,965 | -0.51% | 4.9천 |
|---|
| 2026.09.08 | ₩65,303 | ₩65,303 | ₩65,136 | ₩65,233 | -0.11% | 6.1천 |
|---|
| 2026.09.04 | ₩65,309 | ₩65,336 | ₩65,256 | ₩65,332 | +0.03% | 3천 |
|---|
| 2026.09.03 | ₩65,403 | ₩65,490 | ₩65,203 | ₩65,203 | -0.31% | 1천 |
|---|
| 2026.09.02 | ₩65,403 | ₩65,416 | ₩65,336 | ₩65,383 | -0.03% | 2.3천 |
|---|
| 2026.09.01 | ₩65,510 | ₩65,510 | ₩65,356 | ₩65,363 | -0.22% | 900 |
|---|
| 2026.08.31 | ₩65,830 | ₩65,914 | ₩65,830 | ₩65,914 | +0.13% | 2.1천 |
|---|
| 2026.08.28 | ₩65,983 | ₩65,983 | ₩65,983 | ₩65,983 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩66,043 | ₩66,110 | ₩65,963 | ₩66,110 | +0.10% | 4.2천 |
|---|
| 2026.08.26 | ₩66,110 | ₩66,110 | ₩66,082 | ₩66,082 | -0.04% | 800 |
|---|
| 2026.08.25 | ₩66,070 | ₩66,204 | ₩65,843 | ₩66,165 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩66,070 | ₩66,070 | ₩66,070 | ₩66,070 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩66,077 | ₩66,150 | ₩66,003 | ₩66,063 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩66,090 | ₩66,164 | ₩66,057 | ₩66,164 | +0.11% | 5.9천 |
|---|
| 2026.08.19 | ₩66,228 | ₩66,228 | ₩66,228 | ₩66,228 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩66,070 | ₩66,070 | ₩66,037 | ₩66,038 | -0.05% | 300 |
|---|
| 2026.08.17 | ₩66,137 | ₩66,164 | ₩66,129 | ₩66,129 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩66,324 | ₩66,484 | ₩66,306 | ₩66,306 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩66,457 | ₩66,684 | ₩66,457 | ₩66,504 | +0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩66,404 | ₩66,470 | ₩66,370 | ₩66,370 | -0.05% | 1천 |
|---|
| 2026.08.11 | ₩66,310 | ₩66,310 | ₩66,306 | ₩66,306 | -0.01% | 600 |
|---|
| 2026.08.10 | ₩66,264 | ₩66,297 | ₩66,264 | ₩66,270 | +0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩66,337 | ₩66,337 | ₩66,337 | ₩66,337 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,184 | ₩66,194 | ₩66,184 | ₩66,194 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩66,252 | ₩66,252 | ₩66,252 | ₩66,252 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩66,190 | ₩66,190 | ₩66,190 | ₩66,190 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩66,017 | ₩66,017 | ₩66,017 | ₩66,017 | 0.00% | 3.3천 |
|---|
| 2026.07.31 | ₩66,126 | ₩66,126 | ₩66,126 | ₩66,126 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,204 | ₩66,217 | ₩66,204 | ₩66,210 | +0.01% | 2.1만 |
|---|
| 2026.07.29 | ₩66,304 | ₩66,304 | ₩66,304 | ₩66,304 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,364 | ₩66,365 | ₩66,344 | ₩66,365 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩66,204 | ₩66,284 | ₩66,204 | ₩66,274 | +0.11% | 7천 |
|---|
| 2026.07.24 | ₩66,057 | ₩66,177 | ₩66,057 | ₩66,111 | +0.08% | 400 |
|---|
| 2026.07.23 | ₩65,970 | ₩65,970 | ₩65,898 | ₩65,898 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩66,390 | ₩66,404 | ₩66,330 | ₩66,330 | -0.09% | 400 |
|---|
| 2026.07.21 | ₩66,611 | ₩66,611 | ₩66,581 | ₩66,581 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩66,711 | ₩66,711 | ₩66,605 | ₩66,617 | -0.14% | 2천 |
|---|
| 2026.07.17 | ₩66,791 | ₩66,791 | ₩66,664 | ₩66,764 | -0.04% | 5.3천 |
|---|
| 2026.07.16 | ₩66,757 | ₩66,764 | ₩66,757 | ₩66,764 | +0.01% | 900 |
|---|
| 2026.07.15 | ₩66,864 | ₩66,864 | ₩66,844 | ₩66,844 | -0.03% | 400 |
|---|
| 2026.07.14 | ₩66,911 | ₩67,018 | ₩66,884 | ₩66,884 | -0.04% | 2.3천 |
|---|
| 2026.07.13 | ₩66,918 | ₩67,231 | ₩66,857 | ₩66,859 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩66,938 | ₩66,938 | ₩66,938 | ₩66,938 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,978 | ₩66,978 | ₩66,951 | ₩66,951 | -0.04% | 5.9만 |
|---|
| 2026.07.08 | ₩66,897 | ₩66,918 | ₩66,897 | ₩66,911 | +0.02% | 1.4천 |
|---|
| 2026.07.07 | ₩67,078 | ₩67,078 | ₩67,078 | ₩67,078 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,271 | ₩67,271 | ₩67,258 | ₩67,258 | -0.02% | 1천 |
|---|
| 2026.07.02 | ₩67,210 | ₩67,210 | ₩67,210 | ₩67,210 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,178 | ₩67,178 | ₩67,084 | ₩67,139 | -0.06% | 2.9천 |
|---|
| 2026.06.30 | ₩67,365 | ₩67,431 | ₩67,365 | ₩67,371 | +0.01% | 5.2천 |
|---|
| 2026.06.29 | ₩67,391 | ₩67,391 | ₩67,391 | ₩67,391 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,178 | ₩67,309 | ₩67,178 | ₩67,306 | +0.19% | 1.9천 |
|---|
| 2026.06.25 | ₩67,258 | ₩67,258 | ₩67,258 | ₩67,258 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩67,244 | ₩67,244 | ₩67,191 | ₩67,191 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩67,124 | ₩67,151 | ₩67,031 | ₩67,080 | -0.07% | 4천 |
|---|
| 2026.06.22 | ₩67,071 | ₩67,164 | ₩67,071 | ₩67,162 | +0.14% | 3천 |
|---|
| 2026.06.18 | ₩67,118 | ₩67,178 | ₩67,118 | ₩67,138 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,164 | ₩67,164 | ₩67,034 | ₩67,034 | -0.19% | 600 |
|---|
| 2026.06.16 | ₩67,078 | ₩67,102 | ₩67,044 | ₩67,102 | +0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩67,078 | ₩67,138 | ₩67,058 | ₩67,058 | -0.03% | 2.6천 |
|---|
| 2026.06.12 | ₩67,018 | ₩67,044 | ₩66,982 | ₩66,982 | -0.05% | 400 |
|---|
| 2026.06.11 | ₩66,991 | ₩67,058 | ₩66,991 | ₩67,044 | +0.08% | 2.4천 |
|---|
| 2026.06.10 | ₩66,897 | ₩66,897 | ₩66,863 | ₩66,863 | -0.05% | 500 |
|---|
| 2026.06.09 | ₩67,031 | ₩67,031 | ₩66,978 | ₩66,978 | -0.08% | 600 |
|---|
| 2026.06.08 | ₩67,071 | ₩67,071 | ₩66,924 | ₩66,990 | -0.12% | 5.7천 |
|---|
| 2026.06.05 | ₩66,964 | ₩66,964 | ₩66,919 | ₩66,919 | -0.07% | 2.5천 |
|---|
| 2026.06.04 | ₩67,031 | ₩67,044 | ₩67,031 | ₩67,044 | +0.02% | 200 |
|---|
| 2026.06.03 | ₩67,011 | ₩67,011 | ₩66,971 | ₩66,998 | -0.02% | 1.5천 |
|---|
| 2026.06.02 | ₩67,004 | ₩67,044 | ₩66,978 | ₩67,038 | +0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩66,717 | ₩66,938 | ₩66,717 | ₩66,905 | +0.28% | 1.7천 |
|---|
| 2026.05.29 | ₩67,084 | ₩67,151 | ₩67,044 | ₩67,098 | +0.02% | 1.3만 |
|---|
| 2026.05.28 | ₩66,951 | ₩67,018 | ₩66,951 | ₩67,018 | +0.10% | 300 |
|---|
| 2026.05.27 | ₩66,938 | ₩66,978 | ₩66,897 | ₩66,923 | -0.02% | 6.6천 |
|---|
| 2026.05.26 | ₩66,777 | ₩66,857 | ₩66,751 | ₩66,805 | +0.04% | 1.7천 |
|---|
| 2026.05.22 | ₩66,604 | ₩66,617 | ₩66,521 | ₩66,521 | -0.12% | 6.4천 |
|---|
| 2026.05.21 | ₩66,204 | ₩66,477 | ₩66,204 | ₩66,476 | +0.41% | 1.4만 |
|---|
| 2026.05.20 | ₩66,469 | ₩66,485 | ₩66,469 | ₩66,485 | +0.02% | 1천 |
|---|
| 2026.05.19 | ₩66,350 | ₩66,350 | ₩66,329 | ₩66,329 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩66,524 | ₩66,591 | ₩66,470 | ₩66,568 | +0.07% | 3.4천 |
|---|
| 2026.05.15 | ₩66,624 | ₩66,624 | ₩66,544 | ₩66,556 | -0.10% | 500 |
|---|
| 2026.05.14 | ₩66,911 | ₩66,984 | ₩66,884 | ₩66,893 | -0.03% | 6.9천 |
|---|
| 2026.05.13 | ₩66,904 | ₩66,951 | ₩66,904 | ₩66,951 | +0.07% | 6.4천 |
|---|
| 2026.05.12 | ₩66,971 | ₩66,991 | ₩66,911 | ₩66,918 | -0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩67,111 | ₩67,111 | ₩67,044 | ₩67,064 | -0.07% | 900 |
|---|
| 2026.05.08 | ₩67,098 | ₩67,164 | ₩67,038 | ₩67,038 | -0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩67,031 | ₩67,031 | ₩66,991 | ₩67,019 | -0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩67,030 | ₩67,030 | ₩67,030 | ₩67,030 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩66,844 | ₩66,911 | ₩66,844 | ₩66,865 | +0.03% | 600 |
|---|
| 2026.05.04 | ₩66,923 | ₩66,951 | ₩66,851 | ₩66,851 | -0.11% | 2.3천 |
|---|
| 2026.05.01 | ₩66,951 | ₩66,951 | ₩66,891 | ₩66,891 | -0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩67,071 | ₩67,071 | ₩67,071 | ₩67,071 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩67,070 | ₩67,084 | ₩66,988 | ₩66,988 | -0.12% | 9.3만 |
|---|
| 2026.04.28 | ₩67,064 | ₩67,178 | ₩67,064 | ₩67,120 | +0.08% | 1.3천 |
|---|
| 2026.04.27 | ₩67,258 | ₩67,258 | ₩67,190 | ₩67,190 | -0.10% | 200 |
|---|
| 2026.04.24 | ₩67,198 | ₩67,198 | ₩67,198 | ₩67,198 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩67,178 | ₩67,178 | ₩67,178 | ₩67,178 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩67,203 | ₩67,203 | ₩67,203 | ₩67,203 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,218 | ₩67,218 | ₩67,158 | ₩67,163 | -0.08% | 3.8천 |
|---|
| 2026.04.20 | ₩67,144 | ₩67,203 | ₩67,144 | ₩67,203 | +0.09% | 2천 |
|---|
| 2026.04.17 | ₩67,180 | ₩67,180 | ₩67,180 | ₩67,180 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,058 | ₩67,058 | ₩66,971 | ₩66,971 | -0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩66,931 | ₩66,931 | ₩66,931 | ₩66,931 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩67,018 | ₩67,218 | ₩66,964 | ₩67,058 | +0.06% | 5.7천 |
|---|
| 2026.04.13 | ₩66,857 | ₩66,934 | ₩66,857 | ₩66,934 | +0.11% | 2만 |
|---|
| 2026.04.10 | ₩66,951 | ₩66,951 | ₩66,884 | ₩66,884 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩66,897 | ₩67,058 | ₩66,897 | ₩66,979 | +0.12% | 500 |
|---|
| 2026.04.08 | ₩67,051 | ₩67,051 | ₩66,871 | ₩66,875 | -0.26% | 2.4만 |
|---|
| 2026.04.07 | ₩66,731 | ₩66,731 | ₩66,731 | ₩66,731 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩66,697 | ₩66,724 | ₩66,637 | ₩66,697 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩66,671 | ₩66,671 | ₩66,671 | ₩66,671 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,537 | ₩66,591 | ₩66,537 | ₩66,585 | +0.07% | 1.5천 |
|---|
| 2026.03.31 | ₩66,444 | ₩66,564 | ₩66,444 | ₩66,498 | +0.08% | 300 |
|---|
| 2026.03.30 | ₩66,325 | ₩66,325 | ₩66,325 | ₩66,325 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩66,003 | ₩66,123 | ₩66,003 | ₩66,123 | +0.18% | 500 |
|---|
| 2026.03.26 | ₩66,350 | ₩66,350 | ₩66,164 | ₩66,190 | -0.24% | 8.1천 |
|---|
| 2026.03.25 | ₩66,350 | ₩66,384 | ₩66,337 | ₩66,384 | +0.05% | 1천 |
|---|
| 2026.03.24 | ₩66,417 | ₩66,424 | ₩66,165 | ₩66,244 | -0.26% | 9.8천 |
|---|
| 2026.03.23 | ₩66,617 | ₩67,111 | ₩66,564 | ₩66,684 | +0.10% | 2.7천 |
|---|
| 2026.03.20 | ₩66,651 | ₩66,671 | ₩66,428 | ₩66,428 | -0.33% | 3.7천 |
|---|
| 2026.03.19 | ₩66,892 | ₩66,892 | ₩66,892 | ₩66,892 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩67,051 | ₩67,051 | ₩66,980 | ₩66,980 | -0.11% | 300 |
|---|
| 2026.03.17 | ₩67,111 | ₩67,111 | ₩67,111 | ₩67,111 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,284 | ₩67,298 | ₩67,180 | ₩67,180 | -0.15% | 2.5천 |
|---|
| 2026.03.13 | ₩66,983 | ₩67,031 | ₩66,975 | ₩67,031 | +0.07% | 2.1천 |
|---|
| 2026.03.12 | ₩67,011 | ₩67,011 | ₩66,931 | ₩66,958 | -0.08% | 400 |
|---|
| 2026.03.11 | ₩67,178 | ₩67,204 | ₩67,118 | ₩67,144 | -0.05% | 2.4천 |
|---|
| 2026.03.10 | ₩67,325 | ₩67,325 | ₩67,275 | ₩67,275 | -0.07% | 300 |
|---|
| 2026.03.09 | ₩67,311 | ₩67,421 | ₩67,311 | ₩67,421 | +0.16% | 500 |
|---|
| 2026.03.06 | ₩67,270 | ₩67,270 | ₩67,270 | ₩67,270 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩67,365 | ₩67,365 | ₩67,351 | ₩67,357 | -0.01% | 1.1천 |
|---|
| 2026.03.04 | ₩67,463 | ₩67,463 | ₩67,463 | ₩67,463 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,397 | ₩67,405 | ₩67,397 | ₩67,405 | +0.01% | 200 |
|---|
| 2026.03.02 | ₩67,898 | ₩67,912 | ₩67,832 | ₩67,832 | -0.10% | 2.2천 |
|---|
| 2026.02.27 | ₩68,179 | ₩68,179 | ₩68,125 | ₩68,125 | -0.08% | 500 |
|---|
| 2026.02.26 | ₩68,125 | ₩68,405 | ₩68,125 | ₩68,165 | +0.06% | 4.1천 |
|---|
| 2026.02.25 | ₩68,072 | ₩68,072 | ₩68,072 | ₩68,072 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩67,992 | ₩67,992 | ₩67,992 | ₩67,992 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩67,938 | ₩67,938 | ₩67,938 | ₩67,938 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩67,865 | ₩67,902 | ₩67,865 | ₩67,902 | +0.06% | 400 |
|---|
| 2026.02.19 | ₩67,845 | ₩67,898 | ₩67,845 | ₩67,881 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩67,698 | ₩67,818 | ₩67,698 | ₩67,777 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩67,792 | ₩67,832 | ₩67,785 | ₩67,832 | +0.06% | 1천 |
|---|
| 2026.02.13 | ₩67,752 | ₩67,792 | ₩67,742 | ₩67,742 | -0.01% | 700 |
|---|
| 2026.02.12 | ₩67,651 | ₩67,651 | ₩67,651 | ₩67,651 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,505 | ₩67,505 | ₩67,505 | ₩67,505 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,611 | ₩67,671 | ₩67,565 | ₩67,565 | -0.07% | 2.2천 |
|---|
| 2026.02.09 | ₩67,471 | ₩67,517 | ₩67,438 | ₩67,517 | +0.07% | 9천 |
|---|
| 2026.02.06 | ₩67,389 | ₩67,389 | ₩67,375 | ₩67,375 | -0.02% | 200 |
|---|
| 2026.02.05 | ₩67,458 | ₩67,478 | ₩67,458 | ₩67,478 | +0.03% | 600 |
|---|
| 2026.02.04 | ₩67,305 | ₩67,365 | ₩67,258 | ₩67,337 | +0.05% | 12.5만 |
|---|
| 2026.02.03 | ₩67,262 | ₩67,286 | ₩67,262 | ₩67,286 | +0.04% | 300 |
|---|
| 2026.02.02 | ₩67,298 | ₩67,378 | ₩67,298 | ₩67,306 | +0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩67,495 | ₩67,495 | ₩67,495 | ₩67,495 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩67,445 | ₩67,445 | ₩67,439 | ₩67,439 | -0.01% | 600 |
|---|
| 2026.01.28 | ₩67,457 | ₩67,457 | ₩67,457 | ₩67,457 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩67,391 | ₩67,395 | ₩67,391 | ₩67,395 | +0.01% | 400 |
|---|
| 2026.01.26 | ₩67,351 | ₩67,375 | ₩67,351 | ₩67,365 | +0.02% | 300 |
|---|
| 2026.01.23 | ₩67,318 | ₩67,325 | ₩67,305 | ₩67,318 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩67,278 | ₩67,278 | ₩67,264 | ₩67,264 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩67,231 | ₩67,339 | ₩67,198 | ₩67,339 | +0.16% | 800 |
|---|
| 2026.01.20 | ₩67,405 | ₩67,405 | ₩67,218 | ₩67,231 | -0.26% | 8.3천 |
|---|
| 2026.01.16 | ₩67,405 | ₩67,405 | ₩67,347 | ₩67,347 | -0.09% | 300 |
|---|
| 2026.01.15 | ₩67,418 | ₩67,418 | ₩67,418 | ₩67,418 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,445 | ₩67,450 | ₩67,445 | ₩67,450 | +0.01% | 500 |
|---|
| 2026.01.13 | ₩67,405 | ₩67,405 | ₩67,345 | ₩67,345 | -0.09% | 100 |
|---|
| 2026.01.12 | ₩67,351 | ₩67,351 | ₩67,331 | ₩67,331 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,370 | ₩67,370 | ₩67,370 | ₩67,370 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,345 | ₩67,385 | ₩67,294 | ₩67,294 | -0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩67,378 | ₩67,378 | ₩67,373 | ₩67,373 | -0.01% | 1천 |
|---|
| 2026.01.06 | ₩67,158 | ₩67,234 | ₩67,158 | ₩67,234 | +0.11% | 3.3천 |
|---|
| 2026.01.05 | ₩67,124 | ₩67,218 | ₩67,084 | ₩67,162 | +0.06% | 2.7천 |
|---|
| 2026.01.02 | ₩66,991 | ₩67,164 | ₩66,991 | ₩67,091 | +0.15% | 1.5천 |
|---|
| 2025.12.31 | ₩67,031 | ₩67,071 | ₩67,031 | ₩67,071 | +0.06% | 200 |
|---|
| 2025.12.30 | ₩67,004 | ₩67,098 | ₩66,978 | ₩67,051 | +0.07% | 4.8천 |
|---|
| 2025.12.29 | ₩67,230 | ₩67,231 | ₩67,124 | ₩67,198 | -0.05% | 700 |
|---|
| 2025.12.26 | ₩67,124 | ₩67,138 | ₩67,111 | ₩67,124 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩67,115 | ₩67,151 | ₩67,115 | ₩67,151 | +0.05% | 200 |
|---|
| 2025.12.23 | ₩67,111 | ₩67,191 | ₩67,111 | ₩67,178 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩67,138 | ₩67,138 | ₩67,096 | ₩67,096 | -0.06% | 2천 |
|---|
| 2025.12.19 | ₩67,138 | ₩67,365 | ₩67,091 | ₩67,091 | -0.07% | 2.6만 |
|---|
| 2025.12.18 | ₩67,164 | ₩67,405 | ₩67,156 | ₩67,156 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,084 | ₩67,084 | ₩67,078 | ₩67,078 | -0.01% | 2.5천 |
|---|
| 2025.12.16 | ₩66,978 | ₩67,071 | ₩66,978 | ₩67,071 | +0.14% | 2.3만 |
|---|
| 2025.12.15 | ₩67,044 | ₩67,044 | ₩66,987 | ₩66,987 | -0.09% | 800 |
|---|
| 2025.12.12 | ₩67,004 | ₩67,072 | ₩67,004 | ₩67,051 | +0.07% | 1.4천 |
|---|
| 2025.12.11 | ₩67,052 | ₩67,052 | ₩67,052 | ₩67,052 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,084 | ₩67,084 | ₩67,044 | ₩67,050 | -0.05% | 2.5만 |
|---|
| 2025.12.09 | ₩67,031 | ₩67,031 | ₩67,004 | ₩67,004 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩66,983 | ₩66,983 | ₩66,983 | ₩66,983 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩67,004 | ₩67,004 | ₩67,004 | ₩67,004 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩67,018 | ₩67,124 | ₩66,972 | ₩67,071 | +0.08% | 2.1천 |
|---|
| 2025.12.03 | ₩67,051 | ₩67,051 | ₩67,051 | ₩67,051 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩67,019 | ₩67,019 | ₩67,019 | ₩67,019 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩67,064 | ₩67,064 | ₩67,064 | ₩67,064 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,381 | ₩67,381 | ₩67,381 | ₩67,381 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,377 | ₩67,377 | ₩67,377 | ₩67,377 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,338 | ₩67,338 | ₩67,298 | ₩67,298 | -0.06% | 300 |
|---|
| 2025.11.24 | ₩67,338 | ₩67,351 | ₩67,284 | ₩67,306 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩67,244 | ₩67,278 | ₩67,244 | ₩67,278 | +0.05% | 200 |
|---|
| 2025.11.20 | ₩67,243 | ₩67,243 | ₩67,243 | ₩67,243 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,192 | ₩67,192 | ₩67,184 | ₩67,184 | -0.01% | 200 |
|---|
| 2025.11.18 | ₩67,292 | ₩67,292 | ₩67,292 | ₩67,292 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,200 | ₩67,200 | ₩67,200 | ₩67,200 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,325 | ₩67,325 | ₩67,199 | ₩67,199 | -0.19% | 2.8천 |
|---|
| 2025.11.13 | ₩67,294 | ₩67,294 | ₩67,294 | ₩67,294 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,271 | ₩67,358 | ₩67,271 | ₩67,358 | +0.13% | 100 |
|---|
| 2025.11.11 | ₩67,471 | ₩67,551 | ₩67,471 | ₩67,491 | +0.03% | 2천 |
|---|
| 2025.11.10 | ₩67,266 | ₩67,266 | ₩67,255 | ₩67,255 | -0.02% | 400 |
|---|
| 2025.11.07 | ₩67,274 | ₩67,274 | ₩67,238 | ₩67,238 | -0.05% | 100 |
|---|
| 2025.11.06 | ₩67,211 | ₩67,211 | ₩67,211 | ₩67,211 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩67,071 | ₩67,111 | ₩67,031 | ₩67,056 | -0.02% | 3.3천 |
|---|
| 2025.11.04 | ₩67,211 | ₩67,211 | ₩67,211 | ₩67,211 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,058 | ₩67,098 | ₩67,031 | ₩67,098 | +0.06% | 2.7천 |
|---|
| 2025.10.31 | ₩67,391 | ₩67,391 | ₩67,391 | ₩67,391 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩67,323 | ₩67,327 | ₩67,323 | ₩67,327 | +0.01% | 100 |
|---|
| 2025.10.29 | ₩67,471 | ₩67,471 | ₩67,258 | ₩67,351 | -0.18% | 1.1만 |
|---|
| 2025.10.28 | ₩67,438 | ₩67,438 | ₩67,438 | ₩67,438 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,450 | ₩67,450 | ₩67,450 | ₩67,450 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩67,378 | ₩67,379 | ₩67,378 | ₩67,379 | +0.00% | 200 |
|---|
| 2025.10.23 | ₩67,338 | ₩67,417 | ₩67,338 | ₩67,410 | +0.11% | 500 |
|---|
| 2025.10.22 | ₩67,457 | ₩67,457 | ₩67,457 | ₩67,457 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,478 | ₩67,478 | ₩67,391 | ₩67,439 | -0.06% | 900 |
|---|
| 2025.10.20 | ₩67,391 | ₩67,391 | ₩67,385 | ₩67,385 | -0.01% | 400 |
|---|
| 2025.10.17 | ₩67,358 | ₩67,361 | ₩67,358 | ₩67,361 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩67,385 | ₩67,385 | ₩67,385 | ₩67,385 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩67,124 | ₩67,184 | ₩67,124 | ₩67,184 | +0.09% | 200 |
|---|
| 2025.10.14 | ₩67,258 | ₩67,258 | ₩67,128 | ₩67,128 | -0.19% | 300 |
|---|
| 2025.10.13 | ₩67,183 | ₩67,183 | ₩67,183 | ₩67,183 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,084 | ₩67,084 | ₩67,044 | ₩67,044 | -0.06% | 300 |
|---|