시장 데이터를 불러오는 중
전체 종목
BondBloxx IR+M Tax-Aware Short Duration ETF 과거 주가
BondBloxx IR+M Tax-Aware Short Duration ETF · TAXX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx IR+M Tax-Aware Short Duration ETF · TAXX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,816 | ₩66,896 | ₩66,816 | ₩66,883 | +0.10% | 2.8만 |
| 2026.10.08 | ₩66,708 | ₩66,762 | ₩66,681 | ₩66,742 | +0.05% | 14만 |
| 2026.10.07 | ₩66,749 | ₩66,816 | ₩66,708 | ₩66,728 | -0.03% | 4.3만 |
| 2026.10.06 | ₩66,762 | ₩66,869 | ₩66,749 | ₩66,816 | +0.08% | 5.8만 |
| 2026.10.05 | ₩66,681 | ₩66,816 | ₩66,681 | ₩66,775 | +0.14% | 3.4만 |
| 2026.10.02 | ₩66,963 | ₩66,963 | ₩66,775 | ₩66,782 | -0.27% | 2.8만 |
| 2026.10.01 | ₩66,775 | ₩66,829 | ₩66,762 | ₩66,769 | -0.01% | 8.4만 |
| 2026.09.30 | ₩66,856 | ₩66,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,856 |
| 0.00% |
| 3.3만 |
| 2026.09.29 | ₩66,786 | ₩66,786 | ₩66,695 | ₩66,728 | -0.09% | 2.7만 |
|---|
| 2026.09.28 | ₩66,842 | ₩66,842 | ₩66,722 | ₩66,735 | -0.16% | 3.3만 |
|---|
| 2026.09.25 | ₩66,990 | ₩66,990 | ₩66,856 | ₩66,883 | -0.16% | 2.3만 |
|---|
| 2026.09.24 | ₩67,070 | ₩67,070 | ₩66,950 | ₩66,990 | -0.12% | 4.5만 |
|---|
| 2026.09.23 | ₩67,205 | ₩67,205 | ₩67,044 | ₩67,084 | -0.18% | 1.7만 |
|---|
| 2026.09.22 | ₩67,245 | ₩67,272 | ₩67,164 | ₩67,218 | -0.04% | 1.7만 |
|---|
| 2026.09.21 | ₩67,298 | ₩67,312 | ₩67,231 | ₩67,238 | -0.09% | 2.3만 |
|---|
| 2026.09.18 | ₩67,285 | ₩67,352 | ₩67,218 | ₩67,298 | +0.02% | 2.8만 |
|---|
| 2026.09.17 | ₩67,272 | ₩67,379 | ₩67,272 | ₩67,325 | +0.08% | 2.2만 |
|---|
| 2026.09.16 | ₩67,352 | ₩67,352 | ₩67,258 | ₩67,278 | -0.11% | 1만 |
|---|
| 2026.09.15 | ₩67,292 | ₩67,406 | ₩67,272 | ₩67,305 | +0.02% | 2.2만 |
|---|
| 2026.09.14 | ₩67,325 | ₩67,352 | ₩67,312 | ₩67,312 | -0.02% | 4.8만 |
|---|
| 2026.09.11 | ₩67,365 | ₩67,406 | ₩67,339 | ₩67,345 | -0.03% | 1.3만 |
|---|
| 2026.09.10 | ₩67,392 | ₩67,392 | ₩67,312 | ₩67,319 | -0.11% | 2.6만 |
|---|
| 2026.09.09 | ₩67,513 | ₩67,513 | ₩67,459 | ₩67,459 | -0.08% | 8.4천 |
|---|
| 2026.09.08 | ₩67,500 | ₩67,553 | ₩67,459 | ₩67,513 | +0.02% | 2.4만 |
|---|
| 2026.09.04 | ₩67,593 | ₩67,607 | ₩67,553 | ₩67,553 | -0.06% | 1.6만 |
|---|
| 2026.09.03 | ₩67,567 | ₩67,600 | ₩67,553 | ₩67,560 | -0.01% | 3.1만 |
|---|
| 2026.09.02 | ₩67,540 | ₩67,553 | ₩67,459 | ₩67,486 | -0.08% | 3.7만 |
|---|
| 2026.09.01 | ₩67,569 | ₩67,607 | ₩67,540 | ₩67,540 | -0.04% | 2.1만 |
|---|
| 2026.08.31 | ₩67,781 | ₩67,821 | ₩67,768 | ₩67,795 | +0.02% | 1.8만 |
|---|
| 2026.08.28 | ₩67,821 | ₩67,848 | ₩67,795 | ₩67,808 | -0.02% | 1.7만 |
|---|
| 2026.08.27 | ₩67,902 | ₩67,902 | ₩67,821 | ₩67,821 | -0.12% | 6.2천 |
|---|
| 2026.08.26 | ₩67,842 | ₩67,848 | ₩67,813 | ₩67,835 | -0.01% | 7.9천 |
|---|
| 2026.08.25 | ₩67,835 | ₩67,848 | ₩67,815 | ₩67,821 | -0.02% | 8.4천 |
|---|
| 2026.08.24 | ₩67,754 | ₩67,808 | ₩67,754 | ₩67,801 | +0.07% | 8.3천 |
|---|
| 2026.08.21 | ₩67,768 | ₩67,808 | ₩67,754 | ₩67,788 | +0.03% | 1.1만 |
|---|
| 2026.08.20 | ₩67,768 | ₩67,768 | ₩67,741 | ₩67,761 | -0.01% | 1.3만 |
|---|
| 2026.08.19 | ₩67,781 | ₩67,835 | ₩67,620 | ₩67,768 | -0.02% | 2.7만 |
|---|
| 2026.08.18 | ₩67,714 | ₩67,754 | ₩67,714 | ₩67,741 | +0.04% | 1.3만 |
|---|
| 2026.08.17 | ₩67,754 | ₩67,791 | ₩67,701 | ₩67,734 | -0.03% | 1.8만 |
|---|
| 2026.08.14 | ₩67,862 | ₩67,862 | ₩67,754 | ₩67,788 | -0.11% | 1.2만 |
|---|
| 2026.08.13 | ₩67,754 | ₩67,842 | ₩67,754 | ₩67,821 | +0.10% | 1.6만 |
|---|
| 2026.08.12 | ₩67,741 | ₩67,741 | ₩67,721 | ₩67,721 | -0.03% | 3.5천 |
|---|
| 2026.08.11 | ₩67,694 | ₩67,714 | ₩67,687 | ₩67,687 | -0.01% | 1.7만 |
|---|
| 2026.08.10 | ₩67,714 | ₩67,714 | ₩67,661 | ₩67,694 | -0.03% | 1.6만 |
|---|
| 2026.08.07 | ₩67,701 | ₩67,714 | ₩67,674 | ₩67,698 | -0.00% | 1.5만 |
|---|
| 2026.08.06 | ₩67,714 | ₩67,714 | ₩67,647 | ₩67,654 | -0.09% | 2.4만 |
|---|
| 2026.08.05 | ₩67,681 | ₩67,681 | ₩67,634 | ₩67,661 | -0.03% | 3.4만 |
|---|
| 2026.08.04 | ₩67,593 | ₩67,646 | ₩67,526 | ₩67,607 | +0.02% | 3만 |
|---|
| 2026.08.03 | ₩67,553 | ₩67,580 | ₩67,553 | ₩67,573 | +0.03% | 2.7만 |
|---|
| 2026.07.31 | ₩67,754 | ₩67,754 | ₩67,580 | ₩67,701 | -0.08% | 4만 |
|---|
| 2026.07.30 | ₩67,728 | ₩67,737 | ₩67,674 | ₩67,721 | -0.01% | 1.4만 |
|---|
| 2026.07.29 | ₩67,795 | ₩67,795 | ₩67,674 | ₩67,707 | -0.13% | 1.2만 |
|---|
| 2026.07.28 | ₩67,748 | ₩67,754 | ₩67,714 | ₩67,748 | 0.00% | 1.3만 |
|---|
| 2026.07.27 | ₩67,788 | ₩67,808 | ₩67,674 | ₩67,674 | -0.17% | 4.5만 |
|---|
| 2026.07.24 | ₩67,728 | ₩67,734 | ₩67,707 | ₩67,714 | -0.02% | 1.1만 |
|---|
| 2026.07.23 | ₩67,721 | ₩67,721 | ₩67,647 | ₩67,661 | -0.09% | 2.7만 |
|---|
| 2026.07.22 | ₩67,768 | ₩67,821 | ₩67,741 | ₩67,741 | -0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩67,902 | ₩67,902 | ₩67,821 | ₩67,828 | -0.11% | 4만 |
|---|
| 2026.07.20 | ₩67,835 | ₩67,889 | ₩67,808 | ₩67,828 | -0.01% | 4.2만 |
|---|
| 2026.07.17 | ₩67,889 | ₩67,889 | ₩67,821 | ₩67,842 | -0.07% | 2.8만 |
|---|
| 2026.07.16 | ₩67,835 | ₩67,848 | ₩67,821 | ₩67,835 | 0.00% | 1.7만 |
|---|
| 2026.07.15 | ₩67,875 | ₩67,875 | ₩67,835 | ₩67,842 | -0.05% | 3.5만 |
|---|
| 2026.07.14 | ₩67,862 | ₩67,875 | ₩67,821 | ₩67,835 | -0.04% | 1만 |
|---|
| 2026.07.13 | ₩67,875 | ₩67,902 | ₩67,808 | ₩67,811 | -0.09% | 3.2만 |
|---|
| 2026.07.10 | ₩67,848 | ₩67,875 | ₩67,848 | ₩67,868 | +0.03% | 3.1만 |
|---|
| 2026.07.09 | ₩67,875 | ₩67,875 | ₩67,848 | ₩67,855 | -0.03% | 1.2만 |
|---|
| 2026.07.08 | ₩67,835 | ₩67,868 | ₩67,835 | ₩67,848 | +0.02% | 2.8만 |
|---|
| 2026.07.07 | ₩67,862 | ₩67,942 | ₩67,835 | ₩67,882 | +0.03% | 34만 |
|---|
| 2026.07.06 | ₩67,902 | ₩67,929 | ₩67,875 | ₩67,875 | -0.04% | 40.4만 |
|---|
| 2026.07.02 | ₩67,909 | ₩67,915 | ₩67,875 | ₩67,895 | -0.02% | 3.6만 |
|---|
| 2026.07.01 | ₩67,862 | ₩67,875 | ₩67,848 | ₩67,855 | -0.01% | 1.7만 |
|---|
| 2026.06.30 | ₩68,076 | ₩68,076 | ₩67,996 | ₩68,049 | -0.04% | 17.6만 |
|---|
| 2026.06.29 | ₩68,117 | ₩68,130 | ₩67,996 | ₩68,083 | -0.05% | 21.5만 |
|---|
| 2026.06.26 | ₩68,049 | ₩68,076 | ₩68,049 | ₩68,076 | +0.04% | 21만 |
|---|
| 2026.06.25 | ₩68,009 | ₩68,049 | ₩67,956 | ₩68,009 | 0.00% | 21.7만 |
|---|
| 2026.06.24 | ₩68,023 | ₩68,090 | ₩67,996 | ₩68,076 | +0.08% | 29.7만 |
|---|
| 2026.06.23 | ₩67,969 | ₩67,996 | ₩67,929 | ₩67,976 | +0.01% | 10.8만 |
|---|
| 2026.06.22 | ₩67,996 | ₩67,996 | ₩67,942 | ₩67,982 | -0.02% | 10.7만 |
|---|
| 2026.06.18 | ₩67,929 | ₩67,969 | ₩67,929 | ₩67,969 | +0.06% | 10만 |
|---|
| 2026.06.17 | ₩67,875 | ₩67,929 | ₩67,875 | ₩67,895 | +0.03% | 6.6만 |
|---|
| 2026.06.16 | ₩67,942 | ₩67,956 | ₩67,875 | ₩67,915 | -0.04% | 15.6만 |
|---|
| 2026.06.15 | ₩67,949 | ₩67,969 | ₩67,862 | ₩67,909 | -0.06% | 14.8만 |
|---|
| 2026.06.12 | ₩67,942 | ₩67,942 | ₩67,895 | ₩67,929 | -0.02% | 1.6만 |
|---|
| 2026.06.11 | ₩67,902 | ₩67,956 | ₩67,821 | ₩67,956 | +0.08% | 3.9만 |
|---|
| 2026.06.10 | ₩67,875 | ₩67,902 | ₩67,862 | ₩67,868 | -0.01% | 2.7만 |
|---|
| 2026.06.09 | ₩67,848 | ₩67,902 | ₩67,795 | ₩67,850 | +0.00% | 3.3만 |
|---|
| 2026.06.08 | ₩67,886 | ₩67,889 | ₩67,754 | ₩67,788 | -0.14% | 6.2만 |
|---|
| 2026.06.05 | ₩67,875 | ₩67,875 | ₩67,848 | ₩67,868 | -0.01% | 2.2만 |
|---|
| 2026.06.04 | ₩67,875 | ₩67,942 | ₩67,808 | ₩67,895 | +0.03% | 4.5만 |
|---|
| 2026.06.03 | ₩67,859 | ₩67,889 | ₩67,848 | ₩67,848 | -0.02% | 2.7만 |
|---|
| 2026.06.02 | ₩67,868 | ₩67,889 | ₩67,848 | ₩67,868 | 0.00% | 2만 |
|---|
| 2026.06.01 | ₩67,835 | ₩67,889 | ₩67,781 | ₩67,889 | +0.08% | 3.1만 |
|---|
| 2026.05.29 | ₩68,036 | ₩68,090 | ₩68,036 | ₩68,063 | +0.04% | 1.5만 |
|---|
| 2026.05.28 | ₩67,969 | ₩68,023 | ₩67,969 | ₩68,016 | +0.07% | 1.1만 |
|---|
| 2026.05.27 | ₩67,902 | ₩68,009 | ₩67,875 | ₩68,009 | +0.16% | 4.1만 |
|---|
| 2026.05.26 | ₩67,875 | ₩67,954 | ₩67,875 | ₩67,922 | +0.07% | 3.7만 |
|---|
| 2026.05.22 | ₩67,842 | ₩67,889 | ₩67,835 | ₩67,840 | -0.00% | 1.2만 |
|---|
| 2026.05.21 | ₩67,821 | ₩67,875 | ₩67,795 | ₩67,875 | +0.08% | 7.4천 |
|---|
| 2026.05.20 | ₩67,808 | ₩67,848 | ₩67,768 | ₩67,828 | +0.03% | 1.3만 |
|---|
| 2026.05.19 | ₩67,775 | ₩67,808 | ₩67,756 | ₩67,808 | +0.05% | 3.1만 |
|---|
| 2026.05.18 | ₩67,808 | ₩67,855 | ₩67,795 | ₩67,848 | +0.06% | 3.7만 |
|---|
| 2026.05.15 | ₩67,848 | ₩67,848 | ₩67,741 | ₩67,823 | -0.04% | 1.7만 |
|---|
| 2026.05.14 | ₩67,889 | ₩67,915 | ₩67,862 | ₩67,915 | +0.04% | 2.6만 |
|---|
| 2026.05.13 | ₩67,848 | ₩67,929 | ₩67,835 | ₩67,883 | +0.05% | 1.5만 |
|---|
| 2026.05.12 | ₩67,889 | ₩67,915 | ₩67,795 | ₩67,855 | -0.05% | 6만 |
|---|
| 2026.05.11 | ₩67,942 | ₩67,996 | ₩67,862 | ₩67,935 | -0.01% | 2.5만 |
|---|
| 2026.05.08 | ₩67,909 | ₩67,996 | ₩67,909 | ₩67,978 | +0.10% | 4만 |
|---|
| 2026.05.07 | ₩67,915 | ₩67,969 | ₩67,902 | ₩67,929 | +0.02% | 1.6만 |
|---|
| 2026.05.06 | ₩67,889 | ₩67,942 | ₩67,862 | ₩67,929 | +0.06% | 2.8만 |
|---|
| 2026.05.05 | ₩67,835 | ₩67,875 | ₩67,808 | ₩67,848 | +0.02% | 1.9만 |
|---|
| 2026.05.04 | ₩67,781 | ₩67,848 | ₩67,781 | ₩67,848 | +0.10% | 1.5만 |
|---|
| 2026.05.01 | ₩67,835 | ₩67,848 | ₩67,781 | ₩67,809 | -0.04% | 3만 |
|---|
| 2026.04.30 | ₩67,915 | ₩67,929 | ₩67,875 | ₩67,915 | 0.00% | 7.7천 |
|---|
| 2026.04.29 | ₩67,889 | ₩67,956 | ₩67,875 | ₩67,889 | 0.00% | 2.8만 |
|---|
| 2026.04.28 | ₩67,942 | ₩67,969 | ₩67,889 | ₩67,922 | -0.03% | 2.6만 |
|---|
| 2026.04.27 | ₩68,023 | ₩68,023 | ₩67,915 | ₩67,969 | -0.08% | 2.5만 |
|---|
| 2026.04.24 | ₩67,929 | ₩67,956 | ₩67,915 | ₩67,942 | +0.02% | 4.2천 |
|---|
| 2026.04.23 | ₩67,929 | ₩67,949 | ₩67,835 | ₩67,910 | -0.03% | 1.7만 |
|---|
| 2026.04.22 | ₩67,902 | ₩67,929 | ₩67,902 | ₩67,909 | +0.01% | 2.9천 |
|---|
| 2026.04.21 | ₩67,915 | ₩67,982 | ₩67,848 | ₩67,935 | +0.03% | 2.4만 |
|---|
| 2026.04.20 | ₩67,949 | ₩68,009 | ₩67,929 | ₩67,945 | -0.01% | 1.5만 |
|---|
| 2026.04.17 | ₩67,982 | ₩67,982 | ₩67,915 | ₩67,956 | -0.04% | 3.3만 |
|---|
| 2026.04.16 | ₩67,882 | ₩67,902 | ₩67,835 | ₩67,874 | -0.01% | 5.5만 |
|---|
| 2026.04.15 | ₩67,862 | ₩67,902 | ₩67,808 | ₩67,855 | -0.01% | 1.4만 |
|---|
| 2026.04.14 | ₩67,875 | ₩67,902 | ₩67,808 | ₩67,835 | -0.06% | 2.7만 |
|---|
| 2026.04.13 | ₩67,848 | ₩67,875 | ₩67,795 | ₩67,842 | -0.01% | 3만 |
|---|
| 2026.04.10 | ₩67,862 | ₩67,889 | ₩67,781 | ₩67,815 | -0.07% | 9.3천 |
|---|
| 2026.04.09 | ₩67,875 | ₩67,875 | ₩67,754 | ₩67,795 | -0.12% | 2.3만 |
|---|
| 2026.04.08 | ₩67,862 | ₩67,996 | ₩67,701 | ₩67,701 | -0.24% | 21.4만 |
|---|
| 2026.04.07 | ₩67,835 | ₩67,848 | ₩67,728 | ₩67,848 | +0.02% | 3.3만 |
|---|
| 2026.04.06 | ₩67,821 | ₩67,835 | ₩67,661 | ₩67,781 | -0.06% | 3.4만 |
|---|
| 2026.04.02 | ₩67,835 | ₩67,835 | ₩67,754 | ₩67,821 | -0.02% | 2.7만 |
|---|
| 2026.04.01 | ₩67,526 | ₩67,795 | ₩67,526 | ₩67,781 | +0.38% | 2.3만 |
|---|
| 2026.03.31 | ₩67,768 | ₩67,835 | ₩67,701 | ₩67,801 | +0.05% | 4.3만 |
|---|
| 2026.03.30 | ₩67,821 | ₩67,821 | ₩67,728 | ₩67,741 | -0.12% | 12.3만 |
|---|
| 2026.03.27 | ₩67,661 | ₩67,728 | ₩67,607 | ₩67,701 | +0.06% | 3.7만 |
|---|
| 2026.03.26 | ₩67,754 | ₩67,768 | ₩67,701 | ₩67,714 | -0.06% | 1.4만 |
|---|
| 2026.03.25 | ₩67,768 | ₩67,808 | ₩67,741 | ₩67,761 | -0.01% | 6천 |
|---|
| 2026.03.24 | ₩67,835 | ₩67,835 | ₩67,734 | ₩67,754 | -0.12% | 3.1만 |
|---|
| 2026.03.23 | ₩67,889 | ₩67,889 | ₩67,821 | ₩67,875 | -0.02% | 1.9만 |
|---|
| 2026.03.20 | ₩67,909 | ₩67,909 | ₩67,834 | ₩67,848 | -0.09% | 7.7천 |
|---|
| 2026.03.19 | ₩67,942 | ₩67,996 | ₩67,942 | ₩67,969 | +0.04% | 6.1천 |
|---|
| 2026.03.18 | ₩68,103 | ₩68,103 | ₩67,942 | ₩67,956 | -0.22% | 2.3만 |
|---|
| 2026.03.17 | ₩68,143 | ₩68,143 | ₩68,003 | ₩68,076 | -0.10% | 5.3만 |
|---|
| 2026.03.16 | ₩68,049 | ₩68,076 | ₩67,990 | ₩68,060 | +0.02% | 35.8만 |
|---|
| 2026.03.13 | ₩68,009 | ₩68,029 | ₩67,982 | ₩68,023 | +0.02% | 1.6만 |
|---|
| 2026.03.12 | ₩68,023 | ₩68,076 | ₩67,956 | ₩67,962 | -0.09% | 2.3만 |
|---|
| 2026.03.11 | ₩68,049 | ₩68,090 | ₩68,036 | ₩68,070 | +0.03% | 2.5만 |
|---|
| 2026.03.10 | ₩68,090 | ₩68,184 | ₩68,049 | ₩68,103 | +0.02% | 2.1만 |
|---|
| 2026.03.09 | ₩68,036 | ₩68,130 | ₩67,996 | ₩68,090 | +0.08% | 1.3만 |
|---|
| 2026.03.06 | ₩68,117 | ₩68,130 | ₩68,048 | ₩68,117 | 0.00% | 1.7만 |
|---|
| 2026.03.05 | ₩68,023 | ₩68,210 | ₩68,023 | ₩68,090 | +0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩68,083 | ₩68,184 | ₩68,083 | ₩68,184 | +0.15% | 1.3만 |
|---|
| 2026.03.03 | ₩68,157 | ₩68,197 | ₩68,096 | ₩68,170 | +0.02% | 5.3만 |
|---|
| 2026.03.02 | ₩68,237 | ₩68,291 | ₩68,210 | ₩68,275 | +0.06% | 1.9만 |
|---|
| 2026.02.27 | ₩68,479 | ₩68,572 | ₩68,442 | ₩68,519 | +0.06% | 3.5만 |
|---|
| 2026.02.26 | ₩68,492 | ₩68,505 | ₩68,425 | ₩68,465 | -0.04% | 2.6만 |
|---|
| 2026.02.25 | ₩68,412 | ₩68,479 | ₩68,398 | ₩68,450 | +0.06% | 1.7만 |
|---|
| 2026.02.24 | ₩68,425 | ₩68,492 | ₩68,390 | ₩68,465 | +0.06% | 1.7만 |
|---|
| 2026.02.23 | ₩68,385 | ₩68,465 | ₩68,358 | ₩68,438 | +0.08% | 1.5만 |
|---|
| 2026.02.20 | ₩68,358 | ₩68,398 | ₩68,331 | ₩68,358 | 0.00% | 3.7천 |
|---|
| 2026.02.19 | ₩68,358 | ₩68,412 | ₩68,350 | ₩68,385 | +0.04% | 1.2만 |
|---|
| 2026.02.18 | ₩68,331 | ₩68,412 | ₩68,331 | ₩68,385 | +0.08% | 8.7천 |
|---|
| 2026.02.17 | ₩68,398 | ₩68,412 | ₩68,304 | ₩68,351 | -0.07% | 3.4만 |
|---|
| 2026.02.13 | ₩68,398 | ₩68,398 | ₩68,318 | ₩68,358 | -0.06% | 1.4만 |
|---|
| 2026.02.12 | ₩68,277 | ₩68,371 | ₩68,257 | ₩68,371 | +0.14% | 1.1만 |
|---|
| 2026.02.11 | ₩68,251 | ₩68,330 | ₩68,210 | ₩68,224 | -0.04% | 3.9만 |
|---|
| 2026.02.10 | ₩68,291 | ₩68,344 | ₩68,265 | ₩68,284 | -0.01% | 3.6만 |
|---|
| 2026.02.09 | ₩68,237 | ₩68,304 | ₩68,210 | ₩68,285 | +0.07% | 3.3만 |
|---|
| 2026.02.06 | ₩68,291 | ₩68,304 | ₩68,184 | ₩68,257 | -0.05% | 2.6만 |
|---|
| 2026.02.05 | ₩68,224 | ₩68,277 | ₩68,224 | ₩68,244 | +0.03% | 2만 |
|---|
| 2026.02.04 | ₩68,170 | ₩68,277 | ₩68,158 | ₩68,190 | +0.03% | 1.6만 |
|---|
| 2026.02.03 | ₩68,130 | ₩68,157 | ₩68,103 | ₩68,150 | +0.03% | 6.5천 |
|---|
| 2026.02.02 | ₩68,110 | ₩68,184 | ₩68,090 | ₩68,130 | +0.03% | 2.6만 |
|---|
| 2026.01.30 | ₩68,371 | ₩68,398 | ₩68,304 | ₩68,344 | -0.04% | 1.3만 |
|---|
| 2026.01.29 | ₩68,318 | ₩68,371 | ₩68,277 | ₩68,331 | +0.02% | 5.7천 |
|---|
| 2026.01.28 | ₩68,291 | ₩68,331 | ₩68,251 | ₩68,298 | +0.01% | 2.3만 |
|---|
| 2026.01.27 | ₩68,237 | ₩68,291 | ₩68,237 | ₩68,291 | +0.08% | 1.3만 |
|---|
| 2026.01.26 | ₩68,251 | ₩68,277 | ₩68,210 | ₩68,237 | -0.02% | 2.2만 |
|---|
| 2026.01.23 | ₩68,157 | ₩68,264 | ₩68,157 | ₩68,157 | 0.00% | 3.1만 |
|---|
| 2026.01.22 | ₩68,304 | ₩68,304 | ₩68,184 | ₩68,204 | -0.15% | 1.3만 |
|---|
| 2026.01.21 | ₩68,197 | ₩68,264 | ₩68,170 | ₩68,251 | +0.08% | 2만 |
|---|
| 2026.01.20 | ₩68,197 | ₩68,237 | ₩68,130 | ₩68,184 | -0.02% | 6.9천 |
|---|
| 2026.01.16 | ₩68,197 | ₩68,277 | ₩68,090 | ₩68,224 | +0.04% | 1.9만 |
|---|
| 2026.01.15 | ₩68,090 | ₩68,224 | ₩68,090 | ₩68,210 | +0.18% | 3.4만 |
|---|
| 2026.01.14 | ₩68,167 | ₩68,210 | ₩68,167 | ₩68,190 | +0.03% | 1.8만 |
|---|
| 2026.01.13 | ₩68,170 | ₩68,210 | ₩68,117 | ₩68,163 | -0.01% | 1.6만 |
|---|
| 2026.01.12 | ₩68,090 | ₩68,157 | ₩68,090 | ₩68,155 | +0.10% | 1.6만 |
|---|
| 2026.01.09 | ₩68,130 | ₩68,184 | ₩68,117 | ₩68,157 | +0.04% | 1.5만 |
|---|
| 2026.01.08 | ₩68,117 | ₩68,184 | ₩68,090 | ₩68,137 | +0.03% | 1.7만 |
|---|
| 2026.01.07 | ₩68,251 | ₩68,251 | ₩68,087 | ₩68,123 | -0.19% | 2.5만 |
|---|
| 2026.01.06 | ₩68,023 | ₩68,103 | ₩68,023 | ₩68,103 | +0.12% | 2.8만 |
|---|
| 2026.01.05 | ₩68,009 | ₩68,094 | ₩68,009 | ₩68,076 | +0.10% | 1.7만 |
|---|
| 2026.01.02 | ₩67,996 | ₩68,056 | ₩67,956 | ₩68,049 | +0.08% | 2.7만 |
|---|
| 2025.12.31 | ₩67,956 | ₩68,023 | ₩67,915 | ₩68,023 | +0.10% | 2.2만 |
|---|
| 2025.12.30 | ₩68,210 | ₩68,210 | ₩67,929 | ₩67,929 | -0.41% | 1만 |
|---|
| 2025.12.29 | ₩68,264 | ₩68,264 | ₩68,210 | ₩68,244 | -0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩68,130 | ₩68,237 | ₩68,130 | ₩68,237 | +0.16% | 5천 |
|---|
| 2025.12.24 | ₩68,130 | ₩68,224 | ₩68,130 | ₩68,170 | +0.06% | 3.8만 |
|---|
| 2025.12.23 | ₩68,103 | ₩68,184 | ₩68,103 | ₩68,157 | +0.08% | 6.5천 |
|---|
| 2025.12.22 | ₩68,117 | ₩68,210 | ₩68,117 | ₩68,170 | +0.08% | 1.8만 |
|---|
| 2025.12.19 | ₩68,103 | ₩68,170 | ₩68,103 | ₩68,117 | +0.02% | 2.7만 |
|---|
| 2025.12.18 | ₩68,063 | ₩68,130 | ₩68,063 | ₩68,130 | +0.10% | 2.3만 |
|---|
| 2025.12.17 | ₩68,036 | ₩68,076 | ₩68,036 | ₩68,076 | +0.06% | 1.6만 |
|---|
| 2025.12.16 | ₩68,130 | ₩68,130 | ₩68,036 | ₩68,083 | -0.07% | 3.7만 |
|---|
| 2025.12.15 | ₩68,049 | ₩68,070 | ₩68,036 | ₩68,063 | +0.02% | 1.9만 |
|---|
| 2025.12.12 | ₩67,996 | ₩68,049 | ₩67,996 | ₩68,036 | +0.06% | 1.6만 |
|---|
| 2025.12.11 | ₩68,063 | ₩68,076 | ₩67,996 | ₩68,009 | -0.08% | 5.6만 |
|---|
| 2025.12.10 | ₩68,117 | ₩68,117 | ₩68,023 | ₩68,057 | -0.09% | 7.3천 |
|---|
| 2025.12.09 | ₩67,942 | ₩68,076 | ₩67,942 | ₩68,076 | +0.20% | 6.2천 |
|---|
| 2025.12.08 | ₩68,009 | ₩68,036 | ₩67,954 | ₩68,023 | +0.02% | 1.8만 |
|---|
| 2025.12.05 | ₩68,009 | ₩68,036 | ₩67,996 | ₩68,016 | +0.01% | 1.3만 |
|---|
| 2025.12.04 | ₩67,988 | ₩68,170 | ₩67,982 | ₩68,129 | +0.21% | 5.1만 |
|---|
| 2025.12.03 | ₩67,956 | ₩68,036 | ₩67,956 | ₩68,023 | +0.10% | 4.9천 |
|---|
| 2025.12.02 | ₩67,976 | ₩68,009 | ₩67,956 | ₩67,957 | -0.03% | 4.3만 |
|---|
| 2025.12.01 | ₩67,781 | ₩68,023 | ₩67,781 | ₩67,964 | +0.27% | 3만 |
|---|
| 2025.11.28 | ₩68,170 | ₩68,277 | ₩68,170 | ₩68,197 | +0.04% | 3.4천 |
|---|
| 2025.11.26 | ₩68,063 | ₩68,264 | ₩68,063 | ₩68,133 | +0.10% | 3.3만 |
|---|
| 2025.11.25 | ₩68,170 | ₩68,230 | ₩68,130 | ₩68,170 | 0.00% | 9.9천 |
|---|
| 2025.11.24 | ₩68,143 | ₩68,177 | ₩68,130 | ₩68,177 | +0.05% | 6.4천 |
|---|
| 2025.11.21 | ₩68,184 | ₩68,184 | ₩68,063 | ₩68,070 | -0.17% | 4.7만 |
|---|
| 2025.11.20 | ₩68,110 | ₩68,117 | ₩68,110 | ₩68,110 | 0.00% | 1.4만 |
|---|
| 2025.11.19 | ₩68,143 | ₩68,143 | ₩68,117 | ₩68,123 | -0.03% | 3.5천 |
|---|
| 2025.11.18 | ₩68,143 | ₩68,197 | ₩68,103 | ₩68,130 | -0.02% | 1.1만 |
|---|
| 2025.11.17 | ₩68,117 | ₩68,184 | ₩68,111 | ₩68,130 | +0.02% | 2.7만 |
|---|
| 2025.11.14 | ₩68,130 | ₩68,184 | ₩68,090 | ₩68,110 | -0.03% | 2만 |
|---|
| 2025.11.13 | ₩68,103 | ₩68,117 | ₩68,049 | ₩68,096 | -0.01% | 1.7만 |
|---|
| 2025.11.12 | ₩68,139 | ₩68,210 | ₩68,117 | ₩68,143 | +0.01% | 1.5만 |
|---|
| 2025.11.11 | ₩68,117 | ₩68,157 | ₩68,117 | ₩68,150 | +0.05% | 7.4천 |
|---|
| 2025.11.10 | ₩68,076 | ₩68,157 | ₩68,076 | ₩68,137 | +0.09% | 8.7천 |
|---|
| 2025.11.07 | ₩68,090 | ₩68,143 | ₩68,090 | ₩68,117 | +0.04% | 5.7만 |
|---|
| 2025.11.06 | ₩68,090 | ₩68,138 | ₩68,068 | ₩68,090 | 0.00% | 1.4만 |
|---|
| 2025.11.05 | ₩68,070 | ₩68,103 | ₩68,036 | ₩68,063 | -0.01% | 2.5만 |
|---|
| 2025.11.04 | ₩68,103 | ₩68,123 | ₩68,049 | ₩68,049 | -0.08% | 2만 |
|---|
| 2025.11.03 | ₩67,929 | ₩68,117 | ₩67,929 | ₩67,996 | +0.10% | 4.6만 |
|---|
| 2025.10.31 | ₩68,210 | ₩68,358 | ₩68,197 | ₩68,197 | -0.02% | 2.3만 |
|---|
| 2025.10.30 | ₩68,224 | ₩68,438 | ₩68,117 | ₩68,438 | +0.31% | 2.2만 |
|---|
| 2025.10.29 | ₩68,291 | ₩68,412 | ₩68,264 | ₩68,264 | -0.04% | 5.9만 |
|---|
| 2025.10.28 | ₩68,290 | ₩68,425 | ₩68,290 | ₩68,331 | +0.06% | 5.2만 |
|---|
| 2025.10.27 | ₩68,237 | ₩68,398 | ₩68,237 | ₩68,324 | +0.13% | 3.1만 |
|---|
| 2025.10.24 | ₩68,304 | ₩68,452 | ₩68,261 | ₩68,351 | +0.07% | 4만 |
|---|
| 2025.10.23 | ₩68,452 | ₩68,452 | ₩68,237 | ₩68,300 | -0.22% | 2.9만 |
|---|
| 2025.10.22 | ₩68,304 | ₩68,371 | ₩68,291 | ₩68,304 | 0.00% | 3.1만 |
|---|
| 2025.10.21 | ₩68,117 | ₩68,371 | ₩68,117 | ₩68,291 | +0.26% | 2.9만 |
|---|
| 2025.10.20 | ₩68,284 | ₩68,358 | ₩68,251 | ₩68,284 | 0.00% | 3.1만 |
|---|
| 2025.10.17 | ₩68,291 | ₩68,371 | ₩68,291 | ₩68,311 | +0.03% | 5.8만 |
|---|
| 2025.10.16 | ₩68,264 | ₩68,358 | ₩68,251 | ₩68,284 | +0.03% | 6.7만 |
|---|
| 2025.10.15 | ₩68,237 | ₩68,398 | ₩68,197 | ₩68,224 | -0.02% | 4.9만 |
|---|
| 2025.10.14 | ₩68,251 | ₩68,331 | ₩68,170 | ₩68,176 | -0.11% | 7.3만 |
|---|
| 2025.10.13 | ₩68,224 | ₩68,304 | ₩68,224 | ₩68,251 | +0.04% | 5.2만 |
|---|
| 2025.10.10 | ₩68,224 | ₩68,237 | ₩68,157 | ₩68,190 | -0.05% | 9.8천 |
|---|