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 | ₩63,069 | ₩63,162 | ₩62,976 | ₩63,162 | +0.15% | 1.1만 |
| 2026.10.08 | ₩62,776 | ₩62,936 | ₩62,776 | ₩62,936 | +0.25% | 1.5천 |
| 2026.10.07 | ₩62,830 | ₩62,896 | ₩62,789 | ₩62,802 | -0.04% | 4.5천 |
| 2026.10.06 | ₩63,189 | ₩63,242 | ₩63,142 | ₩63,142 | -0.07% | 1.7천 |
| 2026.10.05 | ₩63,229 | ₩63,229 | ₩63,122 | ₩63,169 | -0.09% | 800 |
| 2026.10.02 | ₩63,802 | ₩63,802 | ₩63,029 | ₩63,136 | -1.04% | 3.8만 |
| 2026.10.01 | ₩63,362 | ₩63,509 | ₩63,296 | ₩63,309 | -0.08% | 1.6만 |
| 2026.09.30 | ₩63,256 | ₩63,276 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,162 |
| -0.15% |
| 7.7만 |
| 2026.09.29 | ₩62,962 | ₩63,282 | ₩62,522 | ₩62,789 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩62,882 | ₩62,896 | ₩62,802 | ₩62,841 | -0.07% | 1.5천 |
|---|
| 2026.09.25 | ₩63,509 | ₩63,509 | ₩63,289 | ₩63,289 | -0.35% | 2.6천 |
|---|
| 2026.09.24 | ₩64,042 | ₩64,042 | ₩63,613 | ₩63,613 | -0.67% | 800 |
|---|
| 2026.09.23 | ₩64,162 | ₩64,162 | ₩63,616 | ₩63,916 | -0.38% | 1.5만 |
|---|
| 2026.09.22 | ₩64,429 | ₩64,429 | ₩64,376 | ₩64,389 | -0.06% | 5.1천 |
|---|
| 2026.09.21 | ₩64,469 | ₩64,496 | ₩64,466 | ₩64,466 | -0.00% | 1.5천 |
|---|
| 2026.09.18 | ₩64,656 | ₩64,656 | ₩64,389 | ₩64,488 | -0.26% | 8.8만 |
|---|
| 2026.09.17 | ₩64,629 | ₩64,629 | ₩64,609 | ₩64,620 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩64,496 | ₩64,496 | ₩64,349 | ₩64,468 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩64,589 | ₩64,722 | ₩64,416 | ₩64,442 | -0.23% | 1.7만 |
|---|
| 2026.09.14 | ₩64,549 | ₩64,696 | ₩64,549 | ₩64,685 | +0.21% | 1.9천 |
|---|
| 2026.09.11 | ₩64,536 | ₩64,709 | ₩64,536 | ₩64,700 | +0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩64,522 | ₩64,562 | ₩64,445 | ₩64,445 | -0.12% | 3.2만 |
|---|
| 2026.09.09 | ₩65,242 | ₩65,242 | ₩64,912 | ₩64,912 | -0.51% | 4.9천 |
|---|
| 2026.09.08 | ₩65,249 | ₩65,249 | ₩65,082 | ₩65,180 | -0.11% | 6.1천 |
|---|
| 2026.09.04 | ₩65,256 | ₩65,282 | ₩65,202 | ₩65,278 | +0.03% | 3천 |
|---|
| 2026.09.03 | ₩65,349 | ₩65,436 | ₩65,149 | ₩65,149 | -0.31% | 1천 |
|---|
| 2026.09.02 | ₩65,349 | ₩65,362 | ₩65,282 | ₩65,329 | -0.03% | 2.3천 |
|---|
| 2026.09.01 | ₩65,456 | ₩65,456 | ₩65,302 | ₩65,309 | -0.22% | 900 |
|---|
| 2026.08.31 | ₩65,776 | ₩65,860 | ₩65,776 | ₩65,860 | +0.13% | 2.1천 |
|---|
| 2026.08.28 | ₩65,929 | ₩65,929 | ₩65,929 | ₩65,929 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩65,989 | ₩66,056 | ₩65,909 | ₩66,056 | +0.10% | 4.2천 |
|---|
| 2026.08.26 | ₩66,056 | ₩66,056 | ₩66,028 | ₩66,028 | -0.04% | 800 |
|---|
| 2026.08.25 | ₩66,016 | ₩66,149 | ₩65,789 | ₩66,110 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩66,016 | ₩66,016 | ₩66,016 | ₩66,016 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩66,022 | ₩66,096 | ₩65,949 | ₩66,009 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩66,036 | ₩66,109 | ₩66,002 | ₩66,109 | +0.11% | 5.9천 |
|---|
| 2026.08.19 | ₩66,173 | ₩66,173 | ₩66,173 | ₩66,173 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩66,016 | ₩66,016 | ₩65,982 | ₩65,984 | -0.05% | 300 |
|---|
| 2026.08.17 | ₩66,082 | ₩66,109 | ₩66,074 | ₩66,074 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩66,269 | ₩66,429 | ₩66,252 | ₩66,252 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩66,402 | ₩66,629 | ₩66,402 | ₩66,449 | +0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩66,349 | ₩66,416 | ₩66,316 | ₩66,316 | -0.05% | 1천 |
|---|
| 2026.08.11 | ₩66,256 | ₩66,256 | ₩66,252 | ₩66,252 | -0.01% | 600 |
|---|
| 2026.08.10 | ₩66,209 | ₩66,242 | ₩66,209 | ₩66,216 | +0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩66,282 | ₩66,282 | ₩66,282 | ₩66,282 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,129 | ₩66,140 | ₩66,129 | ₩66,140 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩66,197 | ₩66,197 | ₩66,197 | ₩66,197 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩66,136 | ₩66,136 | ₩66,136 | ₩66,136 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,962 | ₩65,962 | ₩65,962 | ₩65,962 | 0.00% | 3.3천 |
|---|
| 2026.07.31 | ₩66,072 | ₩66,072 | ₩66,072 | ₩66,072 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,149 | ₩66,162 | ₩66,149 | ₩66,156 | +0.01% | 2.1만 |
|---|
| 2026.07.29 | ₩66,249 | ₩66,249 | ₩66,249 | ₩66,249 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,309 | ₩66,310 | ₩66,289 | ₩66,310 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩66,149 | ₩66,229 | ₩66,149 | ₩66,220 | +0.11% | 7천 |
|---|
| 2026.07.24 | ₩66,002 | ₩66,122 | ₩66,002 | ₩66,057 | +0.08% | 400 |
|---|
| 2026.07.23 | ₩65,916 | ₩65,916 | ₩65,844 | ₩65,844 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩66,336 | ₩66,349 | ₩66,276 | ₩66,276 | -0.09% | 400 |
|---|
| 2026.07.21 | ₩66,556 | ₩66,556 | ₩66,526 | ₩66,526 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩66,656 | ₩66,656 | ₩66,550 | ₩66,562 | -0.14% | 2천 |
|---|
| 2026.07.17 | ₩66,736 | ₩66,736 | ₩66,609 | ₩66,709 | -0.04% | 5.3천 |
|---|
| 2026.07.16 | ₩66,702 | ₩66,709 | ₩66,702 | ₩66,709 | +0.01% | 900 |
|---|
| 2026.07.15 | ₩66,809 | ₩66,809 | ₩66,789 | ₩66,789 | -0.03% | 400 |
|---|
| 2026.07.14 | ₩66,856 | ₩66,962 | ₩66,829 | ₩66,829 | -0.04% | 2.3천 |
|---|
| 2026.07.13 | ₩66,862 | ₩67,176 | ₩66,802 | ₩66,804 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩66,882 | ₩66,882 | ₩66,882 | ₩66,882 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,922 | ₩66,922 | ₩66,896 | ₩66,896 | -0.04% | 5.9만 |
|---|
| 2026.07.08 | ₩66,842 | ₩66,862 | ₩66,842 | ₩66,856 | +0.02% | 1.4천 |
|---|
| 2026.07.07 | ₩67,022 | ₩67,022 | ₩67,022 | ₩67,022 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,216 | ₩67,216 | ₩67,202 | ₩67,202 | -0.02% | 1천 |
|---|
| 2026.07.02 | ₩67,154 | ₩67,154 | ₩67,154 | ₩67,154 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,122 | ₩67,122 | ₩67,029 | ₩67,084 | -0.06% | 2.9천 |
|---|
| 2026.06.30 | ₩67,309 | ₩67,376 | ₩67,309 | ₩67,316 | +0.01% | 5.2천 |
|---|
| 2026.06.29 | ₩67,336 | ₩67,336 | ₩67,336 | ₩67,336 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,122 | ₩67,253 | ₩67,122 | ₩67,250 | +0.19% | 1.9천 |
|---|
| 2026.06.25 | ₩67,202 | ₩67,202 | ₩67,202 | ₩67,202 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩67,189 | ₩67,189 | ₩67,136 | ₩67,136 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩67,069 | ₩67,096 | ₩66,976 | ₩67,025 | -0.07% | 4천 |
|---|
| 2026.06.22 | ₩67,016 | ₩67,109 | ₩67,016 | ₩67,106 | +0.14% | 3천 |
|---|
| 2026.06.18 | ₩67,062 | ₩67,122 | ₩67,062 | ₩67,082 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,109 | ₩67,109 | ₩66,978 | ₩66,978 | -0.19% | 600 |
|---|
| 2026.06.16 | ₩67,022 | ₩67,046 | ₩66,989 | ₩67,046 | +0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩67,022 | ₩67,082 | ₩67,002 | ₩67,002 | -0.03% | 2.6천 |
|---|
| 2026.06.12 | ₩66,962 | ₩66,989 | ₩66,926 | ₩66,926 | -0.05% | 400 |
|---|
| 2026.06.11 | ₩66,936 | ₩67,002 | ₩66,936 | ₩66,989 | +0.08% | 2.4천 |
|---|
| 2026.06.10 | ₩66,842 | ₩66,842 | ₩66,808 | ₩66,808 | -0.05% | 500 |
|---|
| 2026.06.09 | ₩66,976 | ₩66,976 | ₩66,922 | ₩66,922 | -0.08% | 600 |
|---|
| 2026.06.08 | ₩67,016 | ₩67,016 | ₩66,869 | ₩66,934 | -0.12% | 5.7천 |
|---|
| 2026.06.05 | ₩66,909 | ₩66,909 | ₩66,864 | ₩66,864 | -0.07% | 2.5천 |
|---|
| 2026.06.04 | ₩66,976 | ₩66,989 | ₩66,976 | ₩66,989 | +0.02% | 200 |
|---|
| 2026.06.03 | ₩66,956 | ₩66,956 | ₩66,916 | ₩66,942 | -0.02% | 1.5천 |
|---|
| 2026.06.02 | ₩66,949 | ₩66,989 | ₩66,922 | ₩66,982 | +0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩66,662 | ₩66,882 | ₩66,662 | ₩66,850 | +0.28% | 1.7천 |
|---|
| 2026.05.29 | ₩67,029 | ₩67,096 | ₩66,989 | ₩67,042 | +0.02% | 1.3만 |
|---|
| 2026.05.28 | ₩66,896 | ₩66,962 | ₩66,896 | ₩66,962 | +0.10% | 300 |
|---|
| 2026.05.27 | ₩66,882 | ₩66,922 | ₩66,842 | ₩66,868 | -0.02% | 6.6천 |
|---|
| 2026.05.26 | ₩66,722 | ₩66,802 | ₩66,696 | ₩66,750 | +0.04% | 1.7천 |
|---|
| 2026.05.22 | ₩66,549 | ₩66,562 | ₩66,466 | ₩66,466 | -0.12% | 6.4천 |
|---|
| 2026.05.21 | ₩66,149 | ₩66,422 | ₩66,149 | ₩66,421 | +0.41% | 1.4만 |
|---|
| 2026.05.20 | ₩66,414 | ₩66,430 | ₩66,414 | ₩66,430 | +0.02% | 1천 |
|---|
| 2026.05.19 | ₩66,296 | ₩66,296 | ₩66,274 | ₩66,274 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩66,469 | ₩66,536 | ₩66,416 | ₩66,513 | +0.07% | 3.4천 |
|---|
| 2026.05.15 | ₩66,569 | ₩66,569 | ₩66,489 | ₩66,501 | -0.10% | 500 |
|---|
| 2026.05.14 | ₩66,856 | ₩66,929 | ₩66,829 | ₩66,838 | -0.03% | 6.9천 |
|---|
| 2026.05.13 | ₩66,849 | ₩66,896 | ₩66,849 | ₩66,896 | +0.07% | 6.4천 |
|---|
| 2026.05.12 | ₩66,916 | ₩66,936 | ₩66,856 | ₩66,862 | -0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩67,056 | ₩67,056 | ₩66,989 | ₩67,009 | -0.07% | 900 |
|---|
| 2026.05.08 | ₩67,042 | ₩67,109 | ₩66,982 | ₩66,982 | -0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩66,976 | ₩66,976 | ₩66,936 | ₩66,964 | -0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩66,974 | ₩66,974 | ₩66,974 | ₩66,974 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩66,789 | ₩66,856 | ₩66,789 | ₩66,810 | +0.03% | 600 |
|---|
| 2026.05.04 | ₩66,868 | ₩66,896 | ₩66,796 | ₩66,796 | -0.11% | 2.3천 |
|---|
| 2026.05.01 | ₩66,896 | ₩66,896 | ₩66,836 | ₩66,836 | -0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩67,016 | ₩67,016 | ₩67,016 | ₩67,016 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩67,014 | ₩67,029 | ₩66,933 | ₩66,933 | -0.12% | 9.3만 |
|---|
| 2026.04.28 | ₩67,009 | ₩67,122 | ₩67,009 | ₩67,065 | +0.08% | 1.3천 |
|---|
| 2026.04.27 | ₩67,202 | ₩67,202 | ₩67,134 | ₩67,134 | -0.10% | 200 |
|---|
| 2026.04.24 | ₩67,142 | ₩67,142 | ₩67,142 | ₩67,142 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩67,122 | ₩67,122 | ₩67,122 | ₩67,122 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩67,148 | ₩67,148 | ₩67,148 | ₩67,148 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,162 | ₩67,162 | ₩67,102 | ₩67,108 | -0.08% | 3.8천 |
|---|
| 2026.04.20 | ₩67,089 | ₩67,148 | ₩67,089 | ₩67,148 | +0.09% | 2천 |
|---|
| 2026.04.17 | ₩67,125 | ₩67,125 | ₩67,125 | ₩67,125 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,002 | ₩67,002 | ₩66,916 | ₩66,916 | -0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩66,876 | ₩66,876 | ₩66,876 | ₩66,876 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,962 | ₩67,162 | ₩66,909 | ₩67,002 | +0.06% | 5.7천 |
|---|
| 2026.04.13 | ₩66,802 | ₩66,878 | ₩66,802 | ₩66,878 | +0.11% | 2만 |
|---|
| 2026.04.10 | ₩66,896 | ₩66,896 | ₩66,829 | ₩66,829 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩66,842 | ₩67,002 | ₩66,842 | ₩66,924 | +0.12% | 500 |
|---|
| 2026.04.08 | ₩66,996 | ₩66,996 | ₩66,816 | ₩66,820 | -0.26% | 2.4만 |
|---|
| 2026.04.07 | ₩66,676 | ₩66,676 | ₩66,676 | ₩66,676 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩66,642 | ₩66,669 | ₩66,582 | ₩66,642 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩66,616 | ₩66,616 | ₩66,616 | ₩66,616 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,482 | ₩66,536 | ₩66,482 | ₩66,530 | +0.07% | 1.5천 |
|---|
| 2026.03.31 | ₩66,389 | ₩66,509 | ₩66,389 | ₩66,444 | +0.08% | 300 |
|---|
| 2026.03.30 | ₩66,270 | ₩66,270 | ₩66,270 | ₩66,270 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,949 | ₩66,069 | ₩65,949 | ₩66,069 | +0.18% | 500 |
|---|
| 2026.03.26 | ₩66,296 | ₩66,296 | ₩66,109 | ₩66,136 | -0.24% | 8.1천 |
|---|
| 2026.03.25 | ₩66,296 | ₩66,329 | ₩66,282 | ₩66,329 | +0.05% | 1천 |
|---|
| 2026.03.24 | ₩66,362 | ₩66,369 | ₩66,110 | ₩66,189 | -0.26% | 9.8천 |
|---|
| 2026.03.23 | ₩66,562 | ₩67,056 | ₩66,509 | ₩66,629 | +0.10% | 2.7천 |
|---|
| 2026.03.20 | ₩66,596 | ₩66,616 | ₩66,373 | ₩66,373 | -0.33% | 3.7천 |
|---|
| 2026.03.19 | ₩66,837 | ₩66,837 | ₩66,837 | ₩66,837 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩66,996 | ₩66,996 | ₩66,925 | ₩66,925 | -0.11% | 300 |
|---|
| 2026.03.17 | ₩67,056 | ₩67,056 | ₩67,056 | ₩67,056 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,229 | ₩67,242 | ₩67,125 | ₩67,125 | -0.15% | 2.5천 |
|---|
| 2026.03.13 | ₩66,928 | ₩66,976 | ₩66,920 | ₩66,976 | +0.07% | 2.1천 |
|---|
| 2026.03.12 | ₩66,956 | ₩66,956 | ₩66,876 | ₩66,902 | -0.08% | 400 |
|---|
| 2026.03.11 | ₩67,122 | ₩67,149 | ₩67,062 | ₩67,089 | -0.05% | 2.4천 |
|---|
| 2026.03.10 | ₩67,269 | ₩67,269 | ₩67,220 | ₩67,220 | -0.07% | 300 |
|---|
| 2026.03.09 | ₩67,256 | ₩67,365 | ₩67,256 | ₩67,365 | +0.16% | 500 |
|---|
| 2026.03.06 | ₩67,214 | ₩67,214 | ₩67,214 | ₩67,214 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩67,309 | ₩67,309 | ₩67,296 | ₩67,301 | -0.01% | 1.1천 |
|---|
| 2026.03.04 | ₩67,408 | ₩67,408 | ₩67,408 | ₩67,408 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,341 | ₩67,349 | ₩67,341 | ₩67,349 | +0.01% | 200 |
|---|
| 2026.03.02 | ₩67,842 | ₩67,856 | ₩67,776 | ₩67,776 | -0.10% | 2.2천 |
|---|
| 2026.02.27 | ₩68,122 | ₩68,122 | ₩68,069 | ₩68,069 | -0.08% | 500 |
|---|
| 2026.02.26 | ₩68,069 | ₩68,349 | ₩68,069 | ₩68,109 | +0.06% | 4.1천 |
|---|
| 2026.02.25 | ₩68,016 | ₩68,016 | ₩68,016 | ₩68,016 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩67,936 | ₩67,936 | ₩67,936 | ₩67,936 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩67,882 | ₩67,882 | ₩67,882 | ₩67,882 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩67,809 | ₩67,846 | ₩67,809 | ₩67,846 | +0.06% | 400 |
|---|
| 2026.02.19 | ₩67,789 | ₩67,842 | ₩67,789 | ₩67,825 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩67,642 | ₩67,762 | ₩67,642 | ₩67,721 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩67,736 | ₩67,776 | ₩67,729 | ₩67,776 | +0.06% | 1천 |
|---|
| 2026.02.13 | ₩67,696 | ₩67,736 | ₩67,686 | ₩67,686 | -0.01% | 700 |
|---|
| 2026.02.12 | ₩67,596 | ₩67,596 | ₩67,596 | ₩67,596 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,449 | ₩67,449 | ₩67,449 | ₩67,449 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,556 | ₩67,616 | ₩67,509 | ₩67,509 | -0.07% | 2.2천 |
|---|
| 2026.02.09 | ₩67,416 | ₩67,461 | ₩67,382 | ₩67,461 | +0.07% | 9천 |
|---|
| 2026.02.06 | ₩67,333 | ₩67,333 | ₩67,320 | ₩67,320 | -0.02% | 200 |
|---|
| 2026.02.05 | ₩67,402 | ₩67,422 | ₩67,402 | ₩67,422 | +0.03% | 600 |
|---|
| 2026.02.04 | ₩67,249 | ₩67,309 | ₩67,202 | ₩67,281 | +0.05% | 12.5만 |
|---|
| 2026.02.03 | ₩67,206 | ₩67,230 | ₩67,206 | ₩67,230 | +0.04% | 300 |
|---|
| 2026.02.02 | ₩67,242 | ₩67,322 | ₩67,242 | ₩67,250 | +0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩67,440 | ₩67,440 | ₩67,440 | ₩67,440 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩67,389 | ₩67,389 | ₩67,384 | ₩67,384 | -0.01% | 600 |
|---|
| 2026.01.28 | ₩67,401 | ₩67,401 | ₩67,401 | ₩67,401 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩67,336 | ₩67,340 | ₩67,336 | ₩67,340 | +0.01% | 400 |
|---|
| 2026.01.26 | ₩67,296 | ₩67,320 | ₩67,296 | ₩67,309 | +0.02% | 300 |
|---|
| 2026.01.23 | ₩67,262 | ₩67,269 | ₩67,249 | ₩67,262 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩67,222 | ₩67,222 | ₩67,209 | ₩67,209 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩67,176 | ₩67,284 | ₩67,142 | ₩67,284 | +0.16% | 800 |
|---|
| 2026.01.20 | ₩67,349 | ₩67,349 | ₩67,162 | ₩67,176 | -0.26% | 8.3천 |
|---|
| 2026.01.16 | ₩67,349 | ₩67,349 | ₩67,292 | ₩67,292 | -0.09% | 300 |
|---|
| 2026.01.15 | ₩67,362 | ₩67,362 | ₩67,362 | ₩67,362 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,389 | ₩67,394 | ₩67,389 | ₩67,394 | +0.01% | 500 |
|---|
| 2026.01.13 | ₩67,349 | ₩67,349 | ₩67,289 | ₩67,289 | -0.09% | 100 |
|---|
| 2026.01.12 | ₩67,296 | ₩67,296 | ₩67,276 | ₩67,276 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,314 | ₩67,314 | ₩67,314 | ₩67,314 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,289 | ₩67,329 | ₩67,238 | ₩67,238 | -0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩67,322 | ₩67,322 | ₩67,317 | ₩67,317 | -0.01% | 1천 |
|---|
| 2026.01.06 | ₩67,102 | ₩67,178 | ₩67,102 | ₩67,178 | +0.11% | 3.3천 |
|---|
| 2026.01.05 | ₩67,069 | ₩67,162 | ₩67,029 | ₩67,106 | +0.06% | 2.7천 |
|---|
| 2026.01.02 | ₩66,936 | ₩67,109 | ₩66,936 | ₩67,036 | +0.15% | 1.5천 |
|---|
| 2025.12.31 | ₩66,976 | ₩67,016 | ₩66,976 | ₩67,016 | +0.06% | 200 |
|---|
| 2025.12.30 | ₩66,949 | ₩67,042 | ₩66,922 | ₩66,996 | +0.07% | 4.8천 |
|---|
| 2025.12.29 | ₩67,174 | ₩67,176 | ₩67,069 | ₩67,142 | -0.05% | 700 |
|---|
| 2025.12.26 | ₩67,069 | ₩67,082 | ₩67,056 | ₩67,069 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩67,060 | ₩67,096 | ₩67,060 | ₩67,096 | +0.05% | 200 |
|---|
| 2025.12.23 | ₩67,056 | ₩67,136 | ₩67,056 | ₩67,122 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩67,082 | ₩67,082 | ₩67,041 | ₩67,041 | -0.06% | 2천 |
|---|
| 2025.12.19 | ₩67,082 | ₩67,309 | ₩67,036 | ₩67,036 | -0.07% | 2.6만 |
|---|
| 2025.12.18 | ₩67,109 | ₩67,349 | ₩67,101 | ₩67,101 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,029 | ₩67,029 | ₩67,022 | ₩67,022 | -0.01% | 2.5천 |
|---|
| 2025.12.16 | ₩66,922 | ₩67,016 | ₩66,922 | ₩67,016 | +0.14% | 2.3만 |
|---|
| 2025.12.15 | ₩66,989 | ₩66,989 | ₩66,932 | ₩66,932 | -0.09% | 800 |
|---|
| 2025.12.12 | ₩66,949 | ₩67,017 | ₩66,949 | ₩66,996 | +0.07% | 1.4천 |
|---|
| 2025.12.11 | ₩66,997 | ₩66,997 | ₩66,997 | ₩66,997 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,029 | ₩67,029 | ₩66,989 | ₩66,994 | -0.05% | 2.5만 |
|---|
| 2025.12.09 | ₩66,976 | ₩66,976 | ₩66,949 | ₩66,949 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩66,928 | ₩66,928 | ₩66,928 | ₩66,928 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩66,949 | ₩66,949 | ₩66,949 | ₩66,949 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,962 | ₩67,069 | ₩66,917 | ₩67,016 | +0.08% | 2.1천 |
|---|
| 2025.12.03 | ₩66,996 | ₩66,996 | ₩66,996 | ₩66,996 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,964 | ₩66,964 | ₩66,964 | ₩66,964 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩67,009 | ₩67,009 | ₩67,009 | ₩67,009 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,325 | ₩67,325 | ₩67,325 | ₩67,325 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,321 | ₩67,321 | ₩67,321 | ₩67,321 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,282 | ₩67,282 | ₩67,242 | ₩67,242 | -0.06% | 300 |
|---|
| 2025.11.24 | ₩67,282 | ₩67,296 | ₩67,229 | ₩67,250 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩67,189 | ₩67,222 | ₩67,189 | ₩67,222 | +0.05% | 200 |
|---|
| 2025.11.20 | ₩67,188 | ₩67,188 | ₩67,188 | ₩67,188 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,137 | ₩67,137 | ₩67,129 | ₩67,129 | -0.01% | 200 |
|---|
| 2025.11.18 | ₩67,237 | ₩67,237 | ₩67,237 | ₩67,237 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,145 | ₩67,145 | ₩67,145 | ₩67,145 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,269 | ₩67,269 | ₩67,144 | ₩67,144 | -0.19% | 2.8천 |
|---|
| 2025.11.13 | ₩67,238 | ₩67,238 | ₩67,238 | ₩67,238 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,216 | ₩67,302 | ₩67,216 | ₩67,302 | +0.13% | 100 |
|---|
| 2025.11.11 | ₩67,416 | ₩67,496 | ₩67,416 | ₩67,436 | +0.03% | 2천 |
|---|
| 2025.11.10 | ₩67,210 | ₩67,210 | ₩67,200 | ₩67,200 | -0.02% | 400 |
|---|
| 2025.11.07 | ₩67,218 | ₩67,218 | ₩67,182 | ₩67,182 | -0.05% | 100 |
|---|
| 2025.11.06 | ₩67,156 | ₩67,156 | ₩67,156 | ₩67,156 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩67,016 | ₩67,056 | ₩66,976 | ₩67,001 | -0.02% | 3.3천 |
|---|
| 2025.11.04 | ₩67,156 | ₩67,156 | ₩67,156 | ₩67,156 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,002 | ₩67,042 | ₩66,976 | ₩67,042 | +0.06% | 2.7천 |
|---|
| 2025.10.31 | ₩67,336 | ₩67,336 | ₩67,336 | ₩67,336 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩67,268 | ₩67,272 | ₩67,268 | ₩67,272 | +0.01% | 100 |
|---|
| 2025.10.29 | ₩67,416 | ₩67,416 | ₩67,202 | ₩67,296 | -0.18% | 1.1만 |
|---|
| 2025.10.28 | ₩67,382 | ₩67,382 | ₩67,382 | ₩67,382 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,394 | ₩67,394 | ₩67,394 | ₩67,394 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩67,322 | ₩67,324 | ₩67,322 | ₩67,324 | +0.00% | 200 |
|---|
| 2025.10.23 | ₩67,282 | ₩67,361 | ₩67,282 | ₩67,354 | +0.11% | 500 |
|---|
| 2025.10.22 | ₩67,401 | ₩67,401 | ₩67,401 | ₩67,401 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,422 | ₩67,422 | ₩67,336 | ₩67,384 | -0.06% | 900 |
|---|
| 2025.10.20 | ₩67,336 | ₩67,336 | ₩67,329 | ₩67,329 | -0.01% | 400 |
|---|
| 2025.10.17 | ₩67,302 | ₩67,305 | ₩67,302 | ₩67,305 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩67,329 | ₩67,329 | ₩67,329 | ₩67,329 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩67,069 | ₩67,129 | ₩67,069 | ₩67,129 | +0.09% | 200 |
|---|
| 2025.10.14 | ₩67,202 | ₩67,202 | ₩67,073 | ₩67,073 | -0.19% | 300 |
|---|
| 2025.10.13 | ₩67,128 | ₩67,128 | ₩67,128 | ₩67,128 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,029 | ₩67,029 | ₩66,989 | ₩66,989 | -0.06% | 300 |
|---|