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 | ₩63,088 | ₩63,181 | ₩62,994 | ₩63,181 | +0.15% | 1.1만 |
| 2026.10.08 | ₩62,794 | ₩62,954 | ₩62,794 | ₩62,954 | +0.25% | 1.5천 |
| 2026.10.07 | ₩62,849 | ₩62,914 | ₩62,808 | ₩62,821 | -0.04% | 4.5천 |
| 2026.10.06 | ₩63,208 | ₩63,261 | ₩63,161 | ₩63,161 | -0.07% | 1.7천 |
| 2026.10.05 | ₩63,248 | ₩63,248 | ₩63,141 | ₩63,188 | -0.09% | 800 |
| 2026.10.02 | ₩63,821 | ₩63,821 | ₩63,048 | ₩63,154 | -1.04% | 3.8만 |
| 2026.10.01 | ₩63,381 | ₩63,528 | ₩63,315 | ₩63,328 | -0.08% | 1.6만 |
| 2026.09.30 | ₩63,275 | ₩63,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,181 |
| -0.15% |
| 7.7만 |
| 2026.09.29 | ₩62,981 | ₩63,301 | ₩62,541 | ₩62,808 | -0.28% | 3.2만 |
|---|
| 2026.09.28 | ₩62,901 | ₩62,914 | ₩62,821 | ₩62,860 | -0.07% | 1.5천 |
|---|
| 2026.09.25 | ₩63,528 | ₩63,528 | ₩63,308 | ₩63,308 | -0.35% | 2.6천 |
|---|
| 2026.09.24 | ₩64,061 | ₩64,061 | ₩63,632 | ₩63,632 | -0.67% | 800 |
|---|
| 2026.09.23 | ₩64,181 | ₩64,181 | ₩63,635 | ₩63,935 | -0.38% | 1.5만 |
|---|
| 2026.09.22 | ₩64,448 | ₩64,448 | ₩64,395 | ₩64,408 | -0.06% | 5.1천 |
|---|
| 2026.09.21 | ₩64,488 | ₩64,515 | ₩64,486 | ₩64,486 | -0.00% | 1.5천 |
|---|
| 2026.09.18 | ₩64,675 | ₩64,675 | ₩64,408 | ₩64,507 | -0.26% | 8.8만 |
|---|
| 2026.09.17 | ₩64,648 | ₩64,648 | ₩64,628 | ₩64,639 | -0.01% | 1.1천 |
|---|
| 2026.09.16 | ₩64,515 | ₩64,515 | ₩64,368 | ₩64,487 | -0.04% | 600 |
|---|
| 2026.09.15 | ₩64,608 | ₩64,742 | ₩64,435 | ₩64,462 | -0.23% | 1.7만 |
|---|
| 2026.09.14 | ₩64,568 | ₩64,715 | ₩64,568 | ₩64,704 | +0.21% | 1.9천 |
|---|
| 2026.09.11 | ₩64,555 | ₩64,728 | ₩64,555 | ₩64,719 | +0.25% | 7.3천 |
|---|
| 2026.09.10 | ₩64,542 | ₩64,582 | ₩64,464 | ₩64,464 | -0.12% | 3.2만 |
|---|
| 2026.09.09 | ₩65,262 | ₩65,262 | ₩64,931 | ₩64,931 | -0.51% | 4.9천 |
|---|
| 2026.09.08 | ₩65,269 | ₩65,269 | ₩65,102 | ₩65,199 | -0.11% | 6.1천 |
|---|
| 2026.09.04 | ₩65,275 | ₩65,302 | ₩65,222 | ₩65,298 | +0.03% | 3천 |
|---|
| 2026.09.03 | ₩65,369 | ₩65,455 | ₩65,168 | ₩65,168 | -0.31% | 1천 |
|---|
| 2026.09.02 | ₩65,369 | ₩65,382 | ₩65,302 | ₩65,349 | -0.03% | 2.3천 |
|---|
| 2026.09.01 | ₩65,475 | ₩65,475 | ₩65,322 | ₩65,329 | -0.22% | 900 |
|---|
| 2026.08.31 | ₩65,795 | ₩65,879 | ₩65,795 | ₩65,879 | +0.13% | 2.1천 |
|---|
| 2026.08.28 | ₩65,949 | ₩65,949 | ₩65,949 | ₩65,949 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩66,009 | ₩66,075 | ₩65,929 | ₩66,075 | +0.10% | 4.2천 |
|---|
| 2026.08.26 | ₩66,075 | ₩66,075 | ₩66,047 | ₩66,047 | -0.04% | 800 |
|---|
| 2026.08.25 | ₩66,035 | ₩66,169 | ₩65,809 | ₩66,130 | +0.14% | 1.1만 |
|---|
| 2026.08.24 | ₩66,035 | ₩66,035 | ₩66,035 | ₩66,035 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩66,042 | ₩66,115 | ₩65,969 | ₩66,029 | -0.02% | 1.9만 |
|---|
| 2026.08.20 | ₩66,055 | ₩66,129 | ₩66,022 | ₩66,129 | +0.11% | 5.9천 |
|---|
| 2026.08.19 | ₩66,193 | ₩66,193 | ₩66,193 | ₩66,193 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩66,035 | ₩66,035 | ₩66,002 | ₩66,003 | -0.05% | 300 |
|---|
| 2026.08.17 | ₩66,102 | ₩66,129 | ₩66,094 | ₩66,094 | -0.01% | 600 |
|---|
| 2026.08.14 | ₩66,289 | ₩66,449 | ₩66,272 | ₩66,272 | -0.03% | 1.2천 |
|---|
| 2026.08.13 | ₩66,422 | ₩66,649 | ₩66,422 | ₩66,469 | +0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩66,369 | ₩66,436 | ₩66,336 | ₩66,336 | -0.05% | 1천 |
|---|
| 2026.08.11 | ₩66,276 | ₩66,276 | ₩66,272 | ₩66,272 | -0.01% | 600 |
|---|
| 2026.08.10 | ₩66,229 | ₩66,262 | ₩66,229 | ₩66,236 | +0.01% | 1.3천 |
|---|
| 2026.08.07 | ₩66,302 | ₩66,302 | ₩66,302 | ₩66,302 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩66,149 | ₩66,159 | ₩66,149 | ₩66,159 | +0.02% | 600 |
|---|
| 2026.08.05 | ₩66,217 | ₩66,217 | ₩66,217 | ₩66,217 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩66,155 | ₩66,155 | ₩66,155 | ₩66,155 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩65,982 | ₩65,982 | ₩65,982 | ₩65,982 | 0.00% | 3.3천 |
|---|
| 2026.07.31 | ₩66,091 | ₩66,091 | ₩66,091 | ₩66,091 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩66,169 | ₩66,182 | ₩66,169 | ₩66,175 | +0.01% | 2.1만 |
|---|
| 2026.07.29 | ₩66,269 | ₩66,269 | ₩66,269 | ₩66,269 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩66,329 | ₩66,330 | ₩66,309 | ₩66,330 | +0.00% | 400 |
|---|
| 2026.07.27 | ₩66,169 | ₩66,249 | ₩66,169 | ₩66,240 | +0.11% | 7천 |
|---|
| 2026.07.24 | ₩66,022 | ₩66,142 | ₩66,022 | ₩66,077 | +0.08% | 400 |
|---|
| 2026.07.23 | ₩65,935 | ₩65,935 | ₩65,863 | ₩65,863 | -0.11% | 600 |
|---|
| 2026.07.22 | ₩66,356 | ₩66,369 | ₩66,296 | ₩66,296 | -0.09% | 400 |
|---|
| 2026.07.21 | ₩66,576 | ₩66,576 | ₩66,546 | ₩66,546 | -0.04% | 200 |
|---|
| 2026.07.20 | ₩66,676 | ₩66,676 | ₩66,570 | ₩66,582 | -0.14% | 2천 |
|---|
| 2026.07.17 | ₩66,756 | ₩66,756 | ₩66,629 | ₩66,729 | -0.04% | 5.3천 |
|---|
| 2026.07.16 | ₩66,722 | ₩66,729 | ₩66,722 | ₩66,729 | +0.01% | 900 |
|---|
| 2026.07.15 | ₩66,829 | ₩66,829 | ₩66,809 | ₩66,809 | -0.03% | 400 |
|---|
| 2026.07.14 | ₩66,876 | ₩66,982 | ₩66,849 | ₩66,849 | -0.04% | 2.3천 |
|---|
| 2026.07.13 | ₩66,882 | ₩67,196 | ₩66,822 | ₩66,824 | -0.09% | 4.2천 |
|---|
| 2026.07.10 | ₩66,902 | ₩66,902 | ₩66,902 | ₩66,902 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩66,942 | ₩66,942 | ₩66,916 | ₩66,916 | -0.04% | 5.9만 |
|---|
| 2026.07.08 | ₩66,862 | ₩66,882 | ₩66,862 | ₩66,876 | +0.02% | 1.4천 |
|---|
| 2026.07.07 | ₩67,042 | ₩67,042 | ₩67,042 | ₩67,042 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩67,236 | ₩67,236 | ₩67,223 | ₩67,223 | -0.02% | 1천 |
|---|
| 2026.07.02 | ₩67,174 | ₩67,174 | ₩67,174 | ₩67,174 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩67,142 | ₩67,142 | ₩67,049 | ₩67,104 | -0.06% | 2.9천 |
|---|
| 2026.06.30 | ₩67,329 | ₩67,396 | ₩67,329 | ₩67,336 | +0.01% | 5.2천 |
|---|
| 2026.06.29 | ₩67,356 | ₩67,356 | ₩67,356 | ₩67,356 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩67,142 | ₩67,273 | ₩67,142 | ₩67,271 | +0.19% | 1.9천 |
|---|
| 2026.06.25 | ₩67,223 | ₩67,223 | ₩67,223 | ₩67,223 | 0.00% | 800 |
|---|
| 2026.06.24 | ₩67,209 | ₩67,209 | ₩67,156 | ₩67,156 | -0.08% | 200 |
|---|
| 2026.06.23 | ₩67,089 | ₩67,116 | ₩66,996 | ₩67,045 | -0.07% | 4천 |
|---|
| 2026.06.22 | ₩67,036 | ₩67,129 | ₩67,036 | ₩67,126 | +0.14% | 3천 |
|---|
| 2026.06.18 | ₩67,082 | ₩67,142 | ₩67,082 | ₩67,102 | +0.03% | 1.2천 |
|---|
| 2026.06.17 | ₩67,129 | ₩67,129 | ₩66,998 | ₩66,998 | -0.19% | 600 |
|---|
| 2026.06.16 | ₩67,042 | ₩67,066 | ₩67,009 | ₩67,066 | +0.04% | 1.3천 |
|---|
| 2026.06.15 | ₩67,042 | ₩67,102 | ₩67,022 | ₩67,022 | -0.03% | 2.6천 |
|---|
| 2026.06.12 | ₩66,982 | ₩67,009 | ₩66,946 | ₩66,946 | -0.05% | 400 |
|---|
| 2026.06.11 | ₩66,956 | ₩67,022 | ₩66,956 | ₩67,009 | +0.08% | 2.4천 |
|---|
| 2026.06.10 | ₩66,862 | ₩66,862 | ₩66,828 | ₩66,828 | -0.05% | 500 |
|---|
| 2026.06.09 | ₩66,996 | ₩66,996 | ₩66,942 | ₩66,942 | -0.08% | 600 |
|---|
| 2026.06.08 | ₩67,036 | ₩67,036 | ₩66,889 | ₩66,954 | -0.12% | 5.7천 |
|---|
| 2026.06.05 | ₩66,929 | ₩66,929 | ₩66,884 | ₩66,884 | -0.07% | 2.5천 |
|---|
| 2026.06.04 | ₩66,996 | ₩67,009 | ₩66,996 | ₩67,009 | +0.02% | 200 |
|---|
| 2026.06.03 | ₩66,976 | ₩66,976 | ₩66,936 | ₩66,962 | -0.02% | 1.5천 |
|---|
| 2026.06.02 | ₩66,969 | ₩67,009 | ₩66,942 | ₩67,002 | +0.05% | 1.4천 |
|---|
| 2026.06.01 | ₩66,682 | ₩66,902 | ₩66,682 | ₩66,870 | +0.28% | 1.7천 |
|---|
| 2026.05.29 | ₩67,049 | ₩67,116 | ₩67,009 | ₩67,062 | +0.02% | 1.3만 |
|---|
| 2026.05.28 | ₩66,916 | ₩66,982 | ₩66,916 | ₩66,982 | +0.10% | 300 |
|---|
| 2026.05.27 | ₩66,902 | ₩66,942 | ₩66,862 | ₩66,888 | -0.02% | 6.6천 |
|---|
| 2026.05.26 | ₩66,742 | ₩66,822 | ₩66,716 | ₩66,770 | +0.04% | 1.7천 |
|---|
| 2026.05.22 | ₩66,569 | ₩66,582 | ₩66,486 | ₩66,486 | -0.12% | 6.4천 |
|---|
| 2026.05.21 | ₩66,169 | ₩66,442 | ₩66,169 | ₩66,441 | +0.41% | 1.4만 |
|---|
| 2026.05.20 | ₩66,434 | ₩66,450 | ₩66,434 | ₩66,450 | +0.02% | 1천 |
|---|
| 2026.05.19 | ₩66,316 | ₩66,316 | ₩66,294 | ₩66,294 | -0.03% | 400 |
|---|
| 2026.05.18 | ₩66,489 | ₩66,556 | ₩66,436 | ₩66,533 | +0.07% | 3.4천 |
|---|
| 2026.05.15 | ₩66,589 | ₩66,589 | ₩66,509 | ₩66,521 | -0.10% | 500 |
|---|
| 2026.05.14 | ₩66,876 | ₩66,949 | ₩66,849 | ₩66,858 | -0.03% | 6.9천 |
|---|
| 2026.05.13 | ₩66,869 | ₩66,916 | ₩66,869 | ₩66,916 | +0.07% | 6.4천 |
|---|
| 2026.05.12 | ₩66,936 | ₩66,956 | ₩66,876 | ₩66,882 | -0.08% | 1.6천 |
|---|
| 2026.05.11 | ₩67,076 | ₩67,076 | ₩67,009 | ₩67,029 | -0.07% | 900 |
|---|
| 2026.05.08 | ₩67,062 | ₩67,129 | ₩67,002 | ₩67,002 | -0.09% | 1.9천 |
|---|
| 2026.05.07 | ₩66,996 | ₩66,996 | ₩66,956 | ₩66,984 | -0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩66,994 | ₩66,994 | ₩66,994 | ₩66,994 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩66,809 | ₩66,876 | ₩66,809 | ₩66,830 | +0.03% | 600 |
|---|
| 2026.05.04 | ₩66,888 | ₩66,916 | ₩66,816 | ₩66,816 | -0.11% | 2.3천 |
|---|
| 2026.05.01 | ₩66,916 | ₩66,916 | ₩66,856 | ₩66,856 | -0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩67,036 | ₩67,036 | ₩67,036 | ₩67,036 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩67,034 | ₩67,049 | ₩66,953 | ₩66,953 | -0.12% | 9.3만 |
|---|
| 2026.04.28 | ₩67,029 | ₩67,142 | ₩67,029 | ₩67,085 | +0.08% | 1.3천 |
|---|
| 2026.04.27 | ₩67,223 | ₩67,223 | ₩67,154 | ₩67,154 | -0.10% | 200 |
|---|
| 2026.04.24 | ₩67,162 | ₩67,162 | ₩67,162 | ₩67,162 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩67,142 | ₩67,142 | ₩67,142 | ₩67,142 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩67,168 | ₩67,168 | ₩67,168 | ₩67,168 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩67,182 | ₩67,182 | ₩67,122 | ₩67,128 | -0.08% | 3.8천 |
|---|
| 2026.04.20 | ₩67,109 | ₩67,168 | ₩67,109 | ₩67,168 | +0.09% | 2천 |
|---|
| 2026.04.17 | ₩67,145 | ₩67,145 | ₩67,145 | ₩67,145 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩67,022 | ₩67,022 | ₩66,936 | ₩66,936 | -0.13% | 1.2천 |
|---|
| 2026.04.15 | ₩66,896 | ₩66,896 | ₩66,896 | ₩66,896 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩66,982 | ₩67,182 | ₩66,929 | ₩67,022 | +0.06% | 5.7천 |
|---|
| 2026.04.13 | ₩66,822 | ₩66,898 | ₩66,822 | ₩66,898 | +0.11% | 2만 |
|---|
| 2026.04.10 | ₩66,916 | ₩66,916 | ₩66,849 | ₩66,849 | -0.10% | 1천 |
|---|
| 2026.04.09 | ₩66,862 | ₩67,022 | ₩66,862 | ₩66,944 | +0.12% | 500 |
|---|
| 2026.04.08 | ₩67,016 | ₩67,016 | ₩66,836 | ₩66,840 | -0.26% | 2.4만 |
|---|
| 2026.04.07 | ₩66,696 | ₩66,696 | ₩66,696 | ₩66,696 | 0.00% | 200 |
|---|
| 2026.04.06 | ₩66,662 | ₩66,689 | ₩66,602 | ₩66,662 | 0.00% | 3.3만 |
|---|
| 2026.04.02 | ₩66,636 | ₩66,636 | ₩66,636 | ₩66,636 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩66,502 | ₩66,556 | ₩66,502 | ₩66,550 | +0.07% | 1.5천 |
|---|
| 2026.03.31 | ₩66,409 | ₩66,529 | ₩66,409 | ₩66,464 | +0.08% | 300 |
|---|
| 2026.03.30 | ₩66,290 | ₩66,290 | ₩66,290 | ₩66,290 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩65,969 | ₩66,089 | ₩65,969 | ₩66,089 | +0.18% | 500 |
|---|
| 2026.03.26 | ₩66,316 | ₩66,316 | ₩66,129 | ₩66,155 | -0.24% | 8.1천 |
|---|
| 2026.03.25 | ₩66,316 | ₩66,349 | ₩66,302 | ₩66,349 | +0.05% | 1천 |
|---|
| 2026.03.24 | ₩66,382 | ₩66,389 | ₩66,130 | ₩66,209 | -0.26% | 9.8천 |
|---|
| 2026.03.23 | ₩66,582 | ₩67,076 | ₩66,529 | ₩66,649 | +0.10% | 2.7천 |
|---|
| 2026.03.20 | ₩66,616 | ₩66,636 | ₩66,393 | ₩66,393 | -0.33% | 3.7천 |
|---|
| 2026.03.19 | ₩66,857 | ₩66,857 | ₩66,857 | ₩66,857 | 0.00% | 300 |
|---|
| 2026.03.18 | ₩67,016 | ₩67,016 | ₩66,945 | ₩66,945 | -0.11% | 300 |
|---|
| 2026.03.17 | ₩67,076 | ₩67,076 | ₩67,076 | ₩67,076 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩67,249 | ₩67,263 | ₩67,145 | ₩67,145 | -0.15% | 2.5천 |
|---|
| 2026.03.13 | ₩66,948 | ₩66,996 | ₩66,940 | ₩66,996 | +0.07% | 2.1천 |
|---|
| 2026.03.12 | ₩66,976 | ₩66,976 | ₩66,896 | ₩66,922 | -0.08% | 400 |
|---|
| 2026.03.11 | ₩67,142 | ₩67,169 | ₩67,082 | ₩67,109 | -0.05% | 2.4천 |
|---|
| 2026.03.10 | ₩67,289 | ₩67,289 | ₩67,240 | ₩67,240 | -0.07% | 300 |
|---|
| 2026.03.09 | ₩67,276 | ₩67,385 | ₩67,276 | ₩67,385 | +0.16% | 500 |
|---|
| 2026.03.06 | ₩67,235 | ₩67,235 | ₩67,235 | ₩67,235 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩67,329 | ₩67,329 | ₩67,316 | ₩67,321 | -0.01% | 1.1천 |
|---|
| 2026.03.04 | ₩67,428 | ₩67,428 | ₩67,428 | ₩67,428 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩67,361 | ₩67,369 | ₩67,361 | ₩67,369 | +0.01% | 200 |
|---|
| 2026.03.02 | ₩67,863 | ₩67,876 | ₩67,796 | ₩67,796 | -0.10% | 2.2천 |
|---|
| 2026.02.27 | ₩68,143 | ₩68,143 | ₩68,089 | ₩68,089 | -0.08% | 500 |
|---|
| 2026.02.26 | ₩68,089 | ₩68,370 | ₩68,089 | ₩68,129 | +0.06% | 4.1천 |
|---|
| 2026.02.25 | ₩68,036 | ₩68,036 | ₩68,036 | ₩68,036 | 0.00% | 300 |
|---|
| 2026.02.24 | ₩67,956 | ₩67,956 | ₩67,956 | ₩67,956 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩67,903 | ₩67,903 | ₩67,903 | ₩67,903 | 0.00% | 100 |
|---|
| 2026.02.20 | ₩67,829 | ₩67,867 | ₩67,829 | ₩67,867 | +0.06% | 400 |
|---|
| 2026.02.19 | ₩67,809 | ₩67,863 | ₩67,809 | ₩67,845 | +0.05% | 1.8천 |
|---|
| 2026.02.18 | ₩67,663 | ₩67,783 | ₩67,663 | ₩67,741 | +0.12% | 2.5천 |
|---|
| 2026.02.17 | ₩67,756 | ₩67,796 | ₩67,749 | ₩67,796 | +0.06% | 1천 |
|---|
| 2026.02.13 | ₩67,716 | ₩67,756 | ₩67,707 | ₩67,707 | -0.01% | 700 |
|---|
| 2026.02.12 | ₩67,616 | ₩67,616 | ₩67,616 | ₩67,616 | 0.00% | 100 |
|---|
| 2026.02.11 | ₩67,469 | ₩67,469 | ₩67,469 | ₩67,469 | 0.00% | 100 |
|---|
| 2026.02.10 | ₩67,576 | ₩67,636 | ₩67,529 | ₩67,529 | -0.07% | 2.2천 |
|---|
| 2026.02.09 | ₩67,436 | ₩67,481 | ₩67,403 | ₩67,481 | +0.07% | 9천 |
|---|
| 2026.02.06 | ₩67,353 | ₩67,353 | ₩67,340 | ₩67,340 | -0.02% | 200 |
|---|
| 2026.02.05 | ₩67,423 | ₩67,443 | ₩67,423 | ₩67,443 | +0.03% | 600 |
|---|
| 2026.02.04 | ₩67,269 | ₩67,329 | ₩67,223 | ₩67,301 | +0.05% | 12.5만 |
|---|
| 2026.02.03 | ₩67,227 | ₩67,251 | ₩67,227 | ₩67,251 | +0.04% | 300 |
|---|
| 2026.02.02 | ₩67,263 | ₩67,343 | ₩67,263 | ₩67,271 | +0.01% | 1.8천 |
|---|
| 2026.01.30 | ₩67,460 | ₩67,460 | ₩67,460 | ₩67,460 | 0.00% | 200 |
|---|
| 2026.01.29 | ₩67,409 | ₩67,409 | ₩67,404 | ₩67,404 | -0.01% | 600 |
|---|
| 2026.01.28 | ₩67,421 | ₩67,421 | ₩67,421 | ₩67,421 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩67,356 | ₩67,360 | ₩67,356 | ₩67,360 | +0.01% | 400 |
|---|
| 2026.01.26 | ₩67,316 | ₩67,340 | ₩67,316 | ₩67,329 | +0.02% | 300 |
|---|
| 2026.01.23 | ₩67,283 | ₩67,289 | ₩67,269 | ₩67,283 | 0.00% | 600 |
|---|
| 2026.01.22 | ₩67,243 | ₩67,243 | ₩67,229 | ₩67,229 | -0.02% | 800 |
|---|
| 2026.01.21 | ₩67,196 | ₩67,304 | ₩67,162 | ₩67,304 | +0.16% | 800 |
|---|
| 2026.01.20 | ₩67,369 | ₩67,369 | ₩67,182 | ₩67,196 | -0.26% | 8.3천 |
|---|
| 2026.01.16 | ₩67,369 | ₩67,369 | ₩67,312 | ₩67,312 | -0.09% | 300 |
|---|
| 2026.01.15 | ₩67,383 | ₩67,383 | ₩67,383 | ₩67,383 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩67,409 | ₩67,415 | ₩67,409 | ₩67,415 | +0.01% | 500 |
|---|
| 2026.01.13 | ₩67,369 | ₩67,369 | ₩67,309 | ₩67,309 | -0.09% | 100 |
|---|
| 2026.01.12 | ₩67,316 | ₩67,316 | ₩67,296 | ₩67,296 | -0.03% | 100 |
|---|
| 2026.01.09 | ₩67,335 | ₩67,335 | ₩67,335 | ₩67,335 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩67,309 | ₩67,349 | ₩67,259 | ₩67,259 | -0.08% | 1.2만 |
|---|
| 2026.01.07 | ₩67,343 | ₩67,343 | ₩67,337 | ₩67,337 | -0.01% | 1천 |
|---|
| 2026.01.06 | ₩67,122 | ₩67,199 | ₩67,122 | ₩67,199 | +0.11% | 3.3천 |
|---|
| 2026.01.05 | ₩67,089 | ₩67,182 | ₩67,049 | ₩67,126 | +0.06% | 2.7천 |
|---|
| 2026.01.02 | ₩66,956 | ₩67,129 | ₩66,956 | ₩67,056 | +0.15% | 1.5천 |
|---|
| 2025.12.31 | ₩66,996 | ₩67,036 | ₩66,996 | ₩67,036 | +0.06% | 200 |
|---|
| 2025.12.30 | ₩66,969 | ₩67,062 | ₩66,942 | ₩67,016 | +0.07% | 4.8천 |
|---|
| 2025.12.29 | ₩67,195 | ₩67,196 | ₩67,089 | ₩67,162 | -0.05% | 700 |
|---|
| 2025.12.26 | ₩67,089 | ₩67,102 | ₩67,076 | ₩67,089 | 0.00% | 2.1천 |
|---|
| 2025.12.24 | ₩67,080 | ₩67,116 | ₩67,080 | ₩67,116 | +0.05% | 200 |
|---|
| 2025.12.23 | ₩67,076 | ₩67,156 | ₩67,076 | ₩67,142 | +0.10% | 1.2천 |
|---|
| 2025.12.22 | ₩67,102 | ₩67,102 | ₩67,061 | ₩67,061 | -0.06% | 2천 |
|---|
| 2025.12.19 | ₩67,102 | ₩67,329 | ₩67,056 | ₩67,056 | -0.07% | 2.6만 |
|---|
| 2025.12.18 | ₩67,129 | ₩67,369 | ₩67,121 | ₩67,121 | -0.01% | 5.4만 |
|---|
| 2025.12.17 | ₩67,049 | ₩67,049 | ₩67,042 | ₩67,042 | -0.01% | 2.5천 |
|---|
| 2025.12.16 | ₩66,942 | ₩67,036 | ₩66,942 | ₩67,036 | +0.14% | 2.3만 |
|---|
| 2025.12.15 | ₩67,009 | ₩67,009 | ₩66,952 | ₩66,952 | -0.09% | 800 |
|---|
| 2025.12.12 | ₩66,969 | ₩67,037 | ₩66,969 | ₩67,016 | +0.07% | 1.4천 |
|---|
| 2025.12.11 | ₩67,017 | ₩67,017 | ₩67,017 | ₩67,017 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩67,049 | ₩67,049 | ₩67,009 | ₩67,014 | -0.05% | 2.5만 |
|---|
| 2025.12.09 | ₩66,996 | ₩66,996 | ₩66,969 | ₩66,969 | -0.04% | 400 |
|---|
| 2025.12.08 | ₩66,948 | ₩66,948 | ₩66,948 | ₩66,948 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩66,969 | ₩66,969 | ₩66,969 | ₩66,969 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩66,982 | ₩67,089 | ₩66,937 | ₩67,036 | +0.08% | 2.1천 |
|---|
| 2025.12.03 | ₩67,016 | ₩67,016 | ₩67,016 | ₩67,016 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩66,984 | ₩66,984 | ₩66,984 | ₩66,984 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩67,029 | ₩67,029 | ₩67,029 | ₩67,029 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩67,345 | ₩67,345 | ₩67,345 | ₩67,345 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩67,341 | ₩67,341 | ₩67,341 | ₩67,341 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩67,303 | ₩67,303 | ₩67,263 | ₩67,263 | -0.06% | 300 |
|---|
| 2025.11.24 | ₩67,303 | ₩67,316 | ₩67,249 | ₩67,271 | -0.05% | 1.7천 |
|---|
| 2025.11.21 | ₩67,209 | ₩67,243 | ₩67,209 | ₩67,243 | +0.05% | 200 |
|---|
| 2025.11.20 | ₩67,208 | ₩67,208 | ₩67,208 | ₩67,208 | 0.00% | 100 |
|---|
| 2025.11.19 | ₩67,157 | ₩67,157 | ₩67,149 | ₩67,149 | -0.01% | 200 |
|---|
| 2025.11.18 | ₩67,257 | ₩67,257 | ₩67,257 | ₩67,257 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩67,165 | ₩67,165 | ₩67,165 | ₩67,165 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩67,289 | ₩67,289 | ₩67,164 | ₩67,164 | -0.19% | 2.8천 |
|---|
| 2025.11.13 | ₩67,259 | ₩67,259 | ₩67,259 | ₩67,259 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩67,236 | ₩67,323 | ₩67,236 | ₩67,323 | +0.13% | 100 |
|---|
| 2025.11.11 | ₩67,436 | ₩67,516 | ₩67,436 | ₩67,456 | +0.03% | 2천 |
|---|
| 2025.11.10 | ₩67,231 | ₩67,231 | ₩67,220 | ₩67,220 | -0.02% | 400 |
|---|
| 2025.11.07 | ₩67,239 | ₩67,239 | ₩67,203 | ₩67,203 | -0.05% | 100 |
|---|
| 2025.11.06 | ₩67,176 | ₩67,176 | ₩67,176 | ₩67,176 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩67,036 | ₩67,076 | ₩66,996 | ₩67,021 | -0.02% | 3.3천 |
|---|
| 2025.11.04 | ₩67,176 | ₩67,176 | ₩67,176 | ₩67,176 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩67,022 | ₩67,062 | ₩66,996 | ₩67,062 | +0.06% | 2.7천 |
|---|
| 2025.10.31 | ₩67,356 | ₩67,356 | ₩67,356 | ₩67,356 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩67,288 | ₩67,292 | ₩67,288 | ₩67,292 | +0.01% | 100 |
|---|
| 2025.10.29 | ₩67,436 | ₩67,436 | ₩67,223 | ₩67,316 | -0.18% | 1.1만 |
|---|
| 2025.10.28 | ₩67,403 | ₩67,403 | ₩67,403 | ₩67,403 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩67,415 | ₩67,415 | ₩67,415 | ₩67,415 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩67,343 | ₩67,344 | ₩67,343 | ₩67,344 | +0.00% | 200 |
|---|
| 2025.10.23 | ₩67,303 | ₩67,381 | ₩67,303 | ₩67,375 | +0.11% | 500 |
|---|
| 2025.10.22 | ₩67,421 | ₩67,421 | ₩67,421 | ₩67,421 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩67,443 | ₩67,443 | ₩67,356 | ₩67,404 | -0.06% | 900 |
|---|
| 2025.10.20 | ₩67,356 | ₩67,356 | ₩67,349 | ₩67,349 | -0.01% | 400 |
|---|
| 2025.10.17 | ₩67,323 | ₩67,325 | ₩67,323 | ₩67,325 | +0.00% | 100 |
|---|
| 2025.10.16 | ₩67,349 | ₩67,349 | ₩67,349 | ₩67,349 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩67,089 | ₩67,149 | ₩67,089 | ₩67,149 | +0.09% | 200 |
|---|
| 2025.10.14 | ₩67,223 | ₩67,223 | ₩67,093 | ₩67,093 | -0.19% | 300 |
|---|
| 2025.10.13 | ₩67,148 | ₩67,148 | ₩67,148 | ₩67,148 | 0.00% | 200 |
|---|
| 2025.10.10 | ₩67,049 | ₩67,049 | ₩67,009 | ₩67,009 | -0.06% | 300 |
|---|