시장 데이터를 불러오는 중
전체 종목
BondBloxx IR+M Tax-Aware Intermediate Duration ETF 과거 주가
BondBloxx IR+M Tax-Aware Intermediate Duration ETF · TXXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BondBloxx IR+M Tax-Aware Intermediate Duration ETF · TXXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,673 | ₩63,819 | ₩63,673 | ₩63,819 | +0.23% | 3.9천 |
| 2026.10.08 | ₩63,259 | ₩63,510 | ₩63,259 | ₩63,510 | +0.40% | 8.4천 |
| 2026.10.07 | ₩63,486 | ₩63,699 | ₩63,486 | ₩63,513 | +0.04% | 5.8천 |
| 2026.10.06 | ₩63,806 | ₩63,873 | ₩63,726 | ₩63,778 | -0.04% | 2만 |
| 2026.10.05 | ₩63,906 | ₩63,966 | ₩63,739 | ₩63,906 | 0.00% | 6천 |
| 2026.10.02 | ₩64,019 | ₩64,379 | ₩63,841 | ₩63,841 | -0.28% | 3.8천 |
| 2026.10.01 | ₩63,833 | ₩64,179 | ₩63,833 | ₩63,995 | +0.25% | 6.8천 |
| 2026.09.30 | ₩64,006 | ₩64,006 | ₩63,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,845 |
| -0.25% |
| 5.3천 |
| 2026.09.29 | ₩63,546 | ₩63,546 | ₩63,513 | ₩63,517 | -0.05% | 800 |
|---|
| 2026.09.28 | ₩63,873 | ₩63,873 | ₩63,593 | ₩63,819 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩64,299 | ₩64,313 | ₩64,033 | ₩64,193 | -0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩64,526 | ₩64,526 | ₩64,379 | ₩64,401 | -0.19% | 1만 |
|---|
| 2026.09.23 | ₩64,926 | ₩65,006 | ₩64,539 | ₩64,673 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩65,153 | ₩65,432 | ₩65,153 | ₩65,178 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩65,252 | ₩65,299 | ₩65,166 | ₩65,202 | -0.08% | 6.7천 |
|---|
| 2026.09.18 | ₩65,193 | ₩65,193 | ₩65,086 | ₩65,153 | -0.06% | 7.1천 |
|---|
| 2026.09.17 | ₩65,299 | ₩65,966 | ₩65,219 | ₩65,326 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩65,206 | ₩65,286 | ₩65,041 | ₩65,166 | -0.06% | 3.8만 |
|---|
| 2026.09.15 | ₩65,286 | ₩65,306 | ₩65,179 | ₩65,179 | -0.16% | 2.6천 |
|---|
| 2026.09.14 | ₩65,272 | ₩65,392 | ₩65,272 | ₩65,376 | +0.16% | 3.1천 |
|---|
| 2026.09.11 | ₩65,362 | ₩65,472 | ₩65,348 | ₩65,382 | +0.03% | 8.9천 |
|---|
| 2026.09.10 | ₩65,392 | ₩65,392 | ₩65,193 | ₩65,213 | -0.28% | 1.5만 |
|---|
| 2026.09.09 | ₩65,872 | ₩67,098 | ₩65,739 | ₩65,739 | -0.20% | 4.6만 |
|---|
| 2026.09.08 | ₩65,912 | ₩65,939 | ₩65,846 | ₩65,899 | -0.02% | 6.2천 |
|---|
| 2026.09.04 | ₩65,992 | ₩65,992 | ₩65,859 | ₩65,884 | -0.16% | 5.3천 |
|---|
| 2026.09.03 | ₩66,086 | ₩66,672 | ₩65,872 | ₩65,872 | -0.32% | 1.1만 |
|---|
| 2026.09.02 | ₩65,972 | ₩66,046 | ₩65,939 | ₩65,955 | -0.03% | 4.5천 |
|---|
| 2026.09.01 | ₩66,206 | ₩66,206 | ₩65,912 | ₩65,999 | -0.31% | 9.2천 |
|---|
| 2026.08.31 | ₩66,499 | ₩66,499 | ₩66,366 | ₩66,463 | -0.05% | 4.6천 |
|---|
| 2026.08.28 | ₩66,572 | ₩66,579 | ₩66,472 | ₩66,519 | -0.08% | 7.9천 |
|---|
| 2026.08.27 | ₩66,652 | ₩66,652 | ₩66,620 | ₩66,620 | -0.05% | 400 |
|---|
| 2026.08.26 | ₩66,739 | ₩66,739 | ₩66,592 | ₩66,592 | -0.22% | 2.4천 |
|---|
| 2026.08.25 | ₩66,699 | ₩66,779 | ₩66,699 | ₩66,724 | +0.04% | 4.7천 |
|---|
| 2026.08.24 | ₩66,612 | ₩66,639 | ₩66,592 | ₩66,626 | +0.02% | 3.2천 |
|---|
| 2026.08.21 | ₩66,592 | ₩66,606 | ₩66,559 | ₩66,588 | -0.01% | 2.2천 |
|---|
| 2026.08.20 | ₩66,686 | ₩66,686 | ₩66,579 | ₩66,644 | -0.06% | 2.2천 |
|---|
| 2026.08.19 | ₩66,846 | ₩66,846 | ₩66,726 | ₩66,734 | -0.17% | 8.6천 |
|---|
| 2026.08.18 | ₩66,606 | ₩66,672 | ₩66,579 | ₩66,622 | +0.02% | 1.4천 |
|---|
| 2026.08.17 | ₩66,819 | ₩66,926 | ₩66,712 | ₩66,746 | -0.11% | 1.2만 |
|---|
| 2026.08.14 | ₩66,906 | ₩66,912 | ₩66,846 | ₩66,866 | -0.06% | 2.7천 |
|---|
| 2026.08.13 | ₩67,059 | ₩67,059 | ₩66,952 | ₩67,012 | -0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩67,019 | ₩67,019 | ₩66,886 | ₩66,926 | -0.14% | 4.3천 |
|---|
| 2026.08.11 | ₩66,866 | ₩66,926 | ₩66,819 | ₩66,872 | +0.01% | 2.8천 |
|---|
| 2026.08.10 | ₩66,966 | ₩66,966 | ₩66,847 | ₩66,847 | -0.18% | 2.3천 |
|---|
| 2026.08.07 | ₩66,926 | ₩66,966 | ₩66,819 | ₩66,899 | -0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩66,726 | ₩66,756 | ₩66,712 | ₩66,756 | +0.05% | 1.5천 |
|---|
| 2026.08.05 | ₩66,819 | ₩66,819 | ₩66,772 | ₩66,806 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩66,619 | ₩66,766 | ₩66,619 | ₩66,726 | +0.16% | 1.8만 |
|---|
| 2026.08.03 | ₩66,579 | ₩66,579 | ₩66,472 | ₩66,514 | -0.10% | 1.5만 |
|---|
| 2026.07.31 | ₩66,846 | ₩66,846 | ₩66,379 | ₩66,579 | -0.40% | 5.5만 |
|---|
| 2026.07.30 | ₩66,899 | ₩66,899 | ₩66,686 | ₩66,819 | -0.12% | 3천 |
|---|
| 2026.07.29 | ₩66,946 | ₩66,946 | ₩66,832 | ₩66,858 | -0.13% | 1.7천 |
|---|
| 2026.07.28 | ₩66,939 | ₩66,992 | ₩66,899 | ₩66,934 | -0.01% | 6.3천 |
|---|
| 2026.07.27 | ₩66,884 | ₩66,886 | ₩66,806 | ₩66,832 | -0.08% | 3.2천 |
|---|
| 2026.07.24 | ₩66,779 | ₩66,779 | ₩66,632 | ₩66,739 | -0.06% | 1만 |
|---|
| 2026.07.23 | ₩66,579 | ₩66,579 | ₩66,492 | ₩66,506 | -0.11% | 3.4천 |
|---|
| 2026.07.22 | ₩66,926 | ₩66,992 | ₩66,819 | ₩66,852 | -0.11% | 4.4천 |
|---|
| 2026.07.21 | ₩67,206 | ₩67,206 | ₩67,026 | ₩67,026 | -0.27% | 1.4천 |
|---|
| 2026.07.20 | ₩67,172 | ₩67,172 | ₩67,112 | ₩67,123 | -0.07% | 4.8천 |
|---|
| 2026.07.17 | ₩67,166 | ₩67,246 | ₩67,112 | ₩67,199 | +0.05% | 4.5천 |
|---|
| 2026.07.16 | ₩67,246 | ₩67,272 | ₩67,219 | ₩67,219 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩67,431 | ₩67,499 | ₩67,299 | ₩67,326 | -0.16% | 1.1만 |
|---|
| 2026.07.14 | ₩67,394 | ₩67,446 | ₩67,392 | ₩67,399 | +0.01% | 1만 |
|---|
| 2026.07.13 | ₩67,446 | ₩67,446 | ₩67,326 | ₩67,358 | -0.13% | 4.7천 |
|---|
| 2026.07.10 | ₩67,366 | ₩67,499 | ₩67,366 | ₩67,440 | +0.11% | 7.9천 |
|---|
| 2026.07.09 | ₩67,466 | ₩67,526 | ₩67,438 | ₩67,438 | -0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,392 | ₩67,506 | ₩67,386 | ₩67,499 | +0.16% | 9.1천 |
|---|
| 2026.07.07 | ₩67,672 | ₩67,672 | ₩67,564 | ₩67,564 | -0.16% | 900 |
|---|
| 2026.07.06 | ₩67,712 | ₩67,752 | ₩67,592 | ₩67,716 | +0.01% | 4.5천 |
|---|
| 2026.07.02 | ₩67,659 | ₩67,739 | ₩67,646 | ₩67,739 | +0.12% | 2.8천 |
|---|
| 2026.07.01 | ₩67,592 | ₩67,614 | ₩67,532 | ₩67,614 | +0.03% | 1.2천 |
|---|
| 2026.06.30 | ₩67,859 | ₩67,886 | ₩67,766 | ₩67,792 | -0.10% | 2.9천 |
|---|
| 2026.06.29 | ₩67,832 | ₩67,846 | ₩67,760 | ₩67,812 | -0.03% | 2.5천 |
|---|
| 2026.06.26 | ₩67,792 | ₩67,792 | ₩67,712 | ₩67,790 | -0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩67,712 | ₩67,819 | ₩67,712 | ₩67,808 | +0.14% | 6.5천 |
|---|
| 2026.06.24 | ₩67,712 | ₩67,726 | ₩67,659 | ₩67,672 | -0.06% | 1.8천 |
|---|
| 2026.06.23 | ₩67,606 | ₩67,632 | ₩67,566 | ₩67,571 | -0.05% | 3.2천 |
|---|
| 2026.06.22 | ₩67,646 | ₩67,792 | ₩67,632 | ₩67,732 | +0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩67,646 | ₩67,659 | ₩67,592 | ₩67,612 | -0.05% | 4천 |
|---|
| 2026.06.17 | ₩67,606 | ₩67,606 | ₩67,448 | ₩67,448 | -0.23% | 1.9천 |
|---|
| 2026.06.16 | ₩67,546 | ₩67,646 | ₩67,543 | ₩67,543 | -0.00% | 4.6천 |
|---|
| 2026.06.15 | ₩67,606 | ₩67,619 | ₩67,579 | ₩67,606 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩67,499 | ₩67,499 | ₩67,446 | ₩67,446 | -0.08% | 2.7천 |
|---|
| 2026.06.11 | ₩67,446 | ₩67,566 | ₩67,406 | ₩67,466 | +0.03% | 3.1천 |
|---|
| 2026.06.10 | ₩67,526 | ₩67,526 | ₩67,351 | ₩67,367 | -0.23% | 8.4천 |
|---|
| 2026.06.09 | ₩67,512 | ₩67,512 | ₩67,406 | ₩67,452 | -0.09% | 4.3천 |
|---|
| 2026.06.08 | ₩67,432 | ₩67,432 | ₩67,386 | ₩67,406 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩67,406 | ₩67,592 | ₩67,388 | ₩67,388 | -0.03% | 3.9천 |
|---|
| 2026.06.04 | ₩67,512 | ₩67,566 | ₩67,512 | ₩67,512 | 0.00% | 2.8천 |
|---|
| 2026.06.03 | ₩67,512 | ₩67,512 | ₩67,406 | ₩67,424 | -0.13% | 3.2천 |
|---|
| 2026.06.02 | ₩67,526 | ₩67,552 | ₩67,432 | ₩67,480 | -0.07% | 2.9천 |
|---|
| 2026.06.01 | ₩67,272 | ₩67,379 | ₩67,272 | ₩67,370 | +0.14% | 4.5천 |
|---|
| 2026.05.29 | ₩67,579 | ₩67,579 | ₩67,547 | ₩67,547 | -0.05% | 400 |
|---|
| 2026.05.28 | ₩67,382 | ₩67,499 | ₩67,382 | ₩67,499 | +0.17% | 1.6천 |
|---|
| 2026.05.27 | ₩67,286 | ₩67,359 | ₩67,286 | ₩67,359 | +0.11% | 2.9천 |
|---|
| 2026.05.26 | ₩67,226 | ₩67,299 | ₩67,179 | ₩67,226 | 0.00% | 8.4천 |
|---|
| 2026.05.22 | ₩66,912 | ₩66,999 | ₩66,912 | ₩66,954 | +0.06% | 600 |
|---|
| 2026.05.21 | ₩66,832 | ₩66,939 | ₩66,832 | ₩66,903 | +0.11% | 700 |
|---|
| 2026.05.20 | ₩66,859 | ₩66,926 | ₩66,792 | ₩66,792 | -0.10% | 2.3천 |
|---|
| 2026.05.19 | ₩66,766 | ₩66,792 | ₩66,646 | ₩66,735 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩67,006 | ₩67,006 | ₩66,779 | ₩66,792 | -0.32% | 3.2만 |
|---|
| 2026.05.15 | ₩66,939 | ₩66,979 | ₩66,806 | ₩66,958 | +0.03% | 6.8천 |
|---|
| 2026.05.14 | ₩67,366 | ₩67,366 | ₩67,219 | ₩67,279 | -0.13% | 2.4천 |
|---|
| 2026.05.13 | ₩67,266 | ₩67,312 | ₩67,192 | ₩67,252 | -0.02% | 2천 |
|---|
| 2026.05.12 | ₩67,266 | ₩67,459 | ₩67,246 | ₩67,352 | +0.13% | 4.9천 |
|---|
| 2026.05.11 | ₩67,366 | ₩67,472 | ₩67,366 | ₩67,398 | +0.05% | 1.3천 |
|---|
| 2026.05.08 | ₩67,379 | ₩67,499 | ₩67,379 | ₩67,419 | +0.06% | 1.9천 |
|---|
| 2026.05.07 | ₩67,459 | ₩67,472 | ₩67,352 | ₩67,398 | -0.09% | 3.4천 |
|---|
| 2026.05.06 | ₩67,472 | ₩67,472 | ₩67,402 | ₩67,402 | -0.10% | 6.3천 |
|---|
| 2026.05.05 | ₩67,326 | ₩67,579 | ₩67,306 | ₩67,323 | -0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩67,312 | ₩67,339 | ₩67,247 | ₩67,247 | -0.10% | 600 |
|---|
| 2026.05.01 | ₩67,366 | ₩67,366 | ₩67,292 | ₩67,292 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩67,512 | ₩67,552 | ₩67,419 | ₩67,419 | -0.14% | 4.7천 |
|---|
| 2026.04.29 | ₩67,486 | ₩67,552 | ₩67,299 | ₩67,431 | -0.08% | 4.5천 |
|---|
| 2026.04.28 | ₩67,606 | ₩74,365 | ₩67,499 | ₩67,512 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩67,686 | ₩67,686 | ₩67,599 | ₩67,612 | -0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩67,619 | ₩67,619 | ₩67,619 | ₩67,619 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,566 | ₩67,594 | ₩67,566 | ₩67,594 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩67,579 | ₩67,646 | ₩67,526 | ₩67,590 | +0.02% | 3.9천 |
|---|
| 2026.04.21 | ₩67,646 | ₩67,672 | ₩67,526 | ₩67,578 | -0.10% | 4.1천 |
|---|
| 2026.04.20 | ₩67,619 | ₩67,659 | ₩67,586 | ₩67,650 | +0.05% | 5.2천 |
|---|
| 2026.04.17 | ₩67,632 | ₩67,672 | ₩67,499 | ₩67,599 | -0.05% | 4.2천 |
|---|
| 2026.04.16 | ₩67,406 | ₩67,406 | ₩67,352 | ₩67,399 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩67,366 | ₩67,432 | ₩67,366 | ₩67,366 | 0.00% | 1.9천 |
|---|
| 2026.04.14 | ₩67,419 | ₩67,446 | ₩67,372 | ₩67,399 | -0.03% | 3.8천 |
|---|
| 2026.04.13 | ₩67,352 | ₩67,406 | ₩67,315 | ₩67,362 | +0.01% | 2.1천 |
|---|
| 2026.04.10 | ₩67,366 | ₩67,366 | ₩67,240 | ₩67,252 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩67,286 | ₩67,432 | ₩67,272 | ₩67,380 | +0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩67,552 | ₩67,552 | ₩67,294 | ₩67,294 | -0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩66,979 | ₩67,166 | ₩66,979 | ₩67,111 | +0.20% | 3.5천 |
|---|
| 2026.04.06 | ₩67,039 | ₩67,199 | ₩66,966 | ₩67,199 | +0.24% | 6.9천 |
|---|
| 2026.04.02 | ₩66,912 | ₩67,112 | ₩66,912 | ₩67,046 | +0.20% | 2.9천 |
|---|
| 2026.04.01 | ₩66,952 | ₩66,979 | ₩66,886 | ₩66,946 | -0.01% | 4.3천 |
|---|
| 2026.03.31 | ₩66,926 | ₩67,006 | ₩66,859 | ₩66,882 | -0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩66,739 | ₩66,766 | ₩66,632 | ₩66,712 | -0.04% | 5.9천 |
|---|
| 2026.03.27 | ₩66,459 | ₩66,659 | ₩66,379 | ₩66,478 | +0.03% | 3.4만 |
|---|
| 2026.03.26 | ₩66,699 | ₩66,699 | ₩66,486 | ₩66,495 | -0.31% | 3.5천 |
|---|
| 2026.03.25 | ₩66,706 | ₩66,752 | ₩66,659 | ₩66,706 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩66,859 | ₩66,859 | ₩66,592 | ₩66,592 | -0.40% | 3.1천 |
|---|
| 2026.03.23 | ₩66,992 | ₩67,006 | ₩66,872 | ₩66,967 | -0.04% | 9.1천 |
|---|
| 2026.03.20 | ₩66,978 | ₩66,978 | ₩66,840 | ₩66,840 | -0.21% | 500 |
|---|
| 2026.03.19 | ₩67,238 | ₩67,252 | ₩67,238 | ₩67,252 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩67,232 | ₩67,326 | ₩67,232 | ₩67,319 | +0.13% | 1.1천 |
|---|
| 2026.03.17 | ₩67,499 | ₩67,499 | ₩67,484 | ₩67,484 | -0.02% | 2.3천 |
|---|
| 2026.03.16 | ₩67,492 | ₩67,496 | ₩67,492 | ₩67,496 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩67,407 | ₩67,472 | ₩67,339 | ₩67,423 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩67,319 | ₩67,319 | ₩67,306 | ₩67,306 | -0.02% | 600 |
|---|
| 2026.03.11 | ₩67,579 | ₩67,579 | ₩67,510 | ₩67,510 | -0.10% | 1.1천 |
|---|
| 2026.03.10 | ₩67,766 | ₩67,766 | ₩67,663 | ₩67,663 | -0.15% | 2.3천 |
|---|
| 2026.03.09 | ₩67,659 | ₩67,819 | ₩67,659 | ₩67,806 | +0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩67,766 | ₩67,766 | ₩67,616 | ₩67,644 | -0.18% | 2.4천 |
|---|
| 2026.03.05 | ₩67,766 | ₩67,792 | ₩67,646 | ₩67,719 | -0.07% | 1.1천 |
|---|
| 2026.03.04 | ₩67,939 | ₩67,939 | ₩67,812 | ₩67,812 | -0.19% | 3천 |
|---|
| 2026.03.03 | ₩67,886 | ₩67,886 | ₩67,766 | ₩67,766 | -0.18% | 1.3천 |
|---|
| 2026.03.02 | ₩68,245 | ₩68,752 | ₩68,152 | ₩68,592 | +0.51% | 6.2천 |
|---|
| 2026.02.27 | ₩68,472 | ₩68,512 | ₩68,405 | ₩68,465 | -0.01% | 4.6천 |
|---|
| 2026.02.26 | ₩68,472 | ₩68,539 | ₩68,472 | ₩68,472 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩68,432 | ₩68,444 | ₩68,392 | ₩68,397 | -0.05% | 1.1천 |
|---|
| 2026.02.24 | ₩68,379 | ₩68,379 | ₩68,333 | ₩68,352 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩68,365 | ₩68,365 | ₩68,292 | ₩68,292 | -0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩68,225 | ₩68,432 | ₩68,225 | ₩68,261 | +0.05% | 1.2만 |
|---|
| 2026.02.19 | ₩68,219 | ₩68,219 | ₩68,205 | ₩68,205 | -0.02% | 2.2천 |
|---|
| 2026.02.18 | ₩68,165 | ₩68,219 | ₩68,112 | ₩68,219 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩68,181 | ₩68,419 | ₩68,099 | ₩68,125 | -0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩68,112 | ₩68,139 | ₩68,019 | ₩68,054 | -0.09% | 3.3천 |
|---|
| 2026.02.12 | ₩67,979 | ₩68,046 | ₩67,872 | ₩68,032 | +0.08% | 1.9천 |
|---|
| 2026.02.11 | ₩67,886 | ₩68,059 | ₩67,779 | ₩67,939 | +0.08% | 1만 |
|---|
| 2026.02.10 | ₩67,999 | ₩68,059 | ₩67,992 | ₩68,050 | +0.07% | 5.1천 |
|---|
| 2026.02.09 | ₩67,846 | ₩68,006 | ₩67,772 | ₩68,006 | +0.24% | 2만 |
|---|
| 2026.02.06 | ₩67,806 | ₩67,832 | ₩67,752 | ₩67,779 | -0.04% | 500 |
|---|
| 2026.02.05 | ₩67,912 | ₩67,912 | ₩67,839 | ₩67,839 | -0.11% | 4.2천 |
|---|
| 2026.02.04 | ₩67,819 | ₩67,819 | ₩67,646 | ₩67,706 | -0.17% | 4.8천 |
|---|
| 2026.02.03 | ₩67,752 | ₩67,752 | ₩67,686 | ₩67,687 | -0.10% | 800 |
|---|
| 2026.02.02 | ₩67,779 | ₩67,779 | ₩67,646 | ₩67,699 | -0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩67,872 | ₩67,896 | ₩67,846 | ₩67,896 | +0.04% | 400 |
|---|
| 2026.01.29 | ₩67,899 | ₩67,899 | ₩67,826 | ₩67,826 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩67,799 | ₩67,899 | ₩67,799 | ₩67,875 | +0.11% | 5.5천 |
|---|
| 2026.01.27 | ₩67,772 | ₩67,772 | ₩67,772 | ₩67,772 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩67,732 | ₩67,766 | ₩67,732 | ₩67,766 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩67,686 | ₩67,686 | ₩67,676 | ₩67,676 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩67,632 | ₩67,632 | ₩67,632 | ₩67,632 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,619 | ₩67,699 | ₩67,572 | ₩67,699 | +0.12% | 7.4천 |
|---|
| 2026.01.20 | ₩67,659 | ₩67,819 | ₩67,552 | ₩67,659 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩67,819 | ₩67,819 | ₩67,695 | ₩67,695 | -0.18% | 900 |
|---|
| 2026.01.15 | ₩67,819 | ₩67,819 | ₩67,659 | ₩67,766 | -0.08% | 6.5천 |
|---|
| 2026.01.14 | ₩67,792 | ₩67,832 | ₩67,712 | ₩67,780 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩67,846 | ₩67,846 | ₩67,712 | ₩67,712 | -0.20% | 2.7천 |
|---|
| 2026.01.12 | ₩67,752 | ₩67,752 | ₩67,679 | ₩67,679 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩67,739 | ₩67,766 | ₩67,687 | ₩67,751 | +0.02% | 6.9천 |
|---|
| 2026.01.08 | ₩67,699 | ₩67,712 | ₩67,644 | ₩67,644 | -0.08% | 5.7천 |
|---|
| 2026.01.07 | ₩67,766 | ₩67,779 | ₩67,646 | ₩67,779 | +0.02% | 4.5천 |
|---|
| 2026.01.06 | ₩67,486 | ₩67,582 | ₩67,486 | ₩67,582 | +0.14% | 2천 |
|---|
| 2026.01.05 | ₩67,432 | ₩67,566 | ₩67,432 | ₩67,526 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩67,486 | ₩67,486 | ₩67,464 | ₩67,464 | -0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩67,459 | ₩67,512 | ₩67,459 | ₩67,459 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩67,326 | ₩67,404 | ₩67,326 | ₩67,404 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩67,599 | ₩67,599 | ₩67,599 | ₩67,599 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩67,514 | ₩67,514 | ₩67,514 | ₩67,514 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,519 | ₩67,519 | ₩67,519 | ₩67,519 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,432 | ₩67,512 | ₩67,432 | ₩67,466 | +0.05% | 700 |
|---|
| 2025.12.22 | ₩67,427 | ₩67,436 | ₩67,352 | ₩67,419 | -0.01% | 2.2천 |
|---|
| 2025.12.19 | ₩67,392 | ₩67,686 | ₩67,392 | ₩67,479 | +0.13% | 2.3만 |
|---|
| 2025.12.18 | ₩67,512 | ₩67,512 | ₩67,404 | ₩67,412 | -0.15% | 5.8만 |
|---|
| 2025.12.17 | ₩67,446 | ₩67,459 | ₩67,366 | ₩67,399 | -0.07% | 2.5천 |
|---|
| 2025.12.16 | ₩67,392 | ₩67,566 | ₩67,392 | ₩67,426 | +0.05% | 7.5천 |
|---|
| 2025.12.15 | ₩67,352 | ₩67,352 | ₩67,326 | ₩67,326 | -0.04% | 500 |
|---|
| 2025.12.12 | ₩67,392 | ₩67,392 | ₩67,326 | ₩67,326 | -0.10% | 300 |
|---|
| 2025.12.11 | ₩67,392 | ₩67,432 | ₩67,392 | ₩67,396 | +0.01% | 8.9천 |
|---|
| 2025.12.10 | ₩67,379 | ₩67,512 | ₩67,342 | ₩67,364 | -0.02% | 3.9천 |
|---|
| 2025.12.09 | ₩67,352 | ₩67,352 | ₩67,276 | ₩67,276 | -0.11% | 1.3천 |
|---|
| 2025.12.08 | ₩67,290 | ₩67,459 | ₩67,290 | ₩67,338 | +0.07% | 3.1천 |
|---|
| 2025.12.05 | ₩67,352 | ₩67,352 | ₩67,294 | ₩67,319 | -0.05% | 1.2천 |
|---|
| 2025.12.04 | ₩67,260 | ₩67,352 | ₩67,260 | ₩67,308 | +0.07% | 1.2천 |
|---|
| 2025.12.03 | ₩67,372 | ₩67,372 | ₩67,330 | ₩67,339 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩67,366 | ₩67,366 | ₩67,292 | ₩67,299 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩67,419 | ₩67,419 | ₩67,372 | ₩67,372 | -0.07% | 300 |
|---|
| 2025.11.28 | ₩67,619 | ₩67,660 | ₩67,592 | ₩67,660 | +0.06% | 1천 |
|---|
| 2025.11.26 | ₩67,699 | ₩67,699 | ₩67,646 | ₩67,646 | -0.08% | 500 |
|---|
| 2025.11.25 | ₩67,579 | ₩67,632 | ₩67,566 | ₩67,579 | 0.00% | 1.6천 |
|---|
| 2025.11.24 | ₩67,646 | ₩67,672 | ₩67,646 | ₩67,672 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩67,659 | ₩67,659 | ₩67,570 | ₩67,570 | -0.13% | 300 |
|---|
| 2025.11.20 | ₩67,578 | ₩67,606 | ₩67,555 | ₩67,555 | -0.03% | 1.4천 |
|---|
| 2025.11.19 | ₩67,499 | ₩67,532 | ₩67,499 | ₩67,532 | +0.05% | 400 |
|---|
| 2025.11.18 | ₩67,632 | ₩67,646 | ₩67,599 | ₩67,599 | -0.05% | 7.3천 |
|---|
| 2025.11.17 | ₩67,560 | ₩67,579 | ₩67,520 | ₩67,520 | -0.06% | 500 |
|---|
| 2025.11.14 | ₩67,552 | ₩67,552 | ₩67,466 | ₩67,466 | -0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩67,512 | ₩67,592 | ₩67,512 | ₩67,592 | +0.12% | 800 |
|---|
| 2025.11.12 | ₩67,659 | ₩67,672 | ₩67,659 | ₩67,672 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩67,779 | ₩67,799 | ₩67,779 | ₩67,799 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩67,599 | ₩67,599 | ₩67,599 | ₩67,599 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩67,578 | ₩67,578 | ₩67,578 | ₩67,578 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,606 | ₩67,606 | ₩67,559 | ₩67,559 | -0.07% | 900 |
|---|
| 2025.11.05 | ₩67,446 | ₩67,446 | ₩67,446 | ₩67,446 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,579 | ₩67,606 | ₩67,566 | ₩67,566 | -0.02% | 1.2천 |
|---|
| 2025.11.03 | ₩67,479 | ₩67,539 | ₩67,479 | ₩67,539 | +0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩67,806 | ₩67,806 | ₩67,726 | ₩67,726 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩67,691 | ₩67,691 | ₩67,691 | ₩67,691 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩67,739 | ₩67,739 | ₩67,731 | ₩67,731 | -0.01% | 1천 |
|---|
| 2025.10.28 | ₩67,752 | ₩67,912 | ₩67,752 | ₩67,906 | +0.23% | 8.1천 |
|---|
| 2025.10.27 | ₩67,872 | ₩68,125 | ₩67,819 | ₩68,125 | +0.37% | 1.6만 |
|---|
| 2025.10.24 | ₩67,872 | ₩67,872 | ₩67,804 | ₩67,804 | -0.10% | 600 |
|---|
| 2025.10.23 | ₩67,739 | ₩67,992 | ₩67,739 | ₩67,852 | +0.17% | 2.8만 |
|---|
| 2025.10.22 | ₩67,832 | ₩67,832 | ₩67,766 | ₩67,787 | -0.07% | 6.8천 |
|---|
| 2025.10.21 | ₩67,770 | ₩67,770 | ₩67,770 | ₩67,770 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩67,792 | ₩67,792 | ₩67,719 | ₩67,792 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩67,672 | ₩67,672 | ₩67,663 | ₩67,663 | -0.01% | 400 |
|---|
| 2025.10.16 | ₩67,566 | ₩67,699 | ₩67,566 | ₩67,652 | +0.13% | 3.1천 |
|---|
| 2025.10.15 | ₩67,512 | ₩67,512 | ₩67,472 | ₩67,479 | -0.05% | 1.3천 |
|---|
| 2025.10.14 | ₩67,472 | ₩67,539 | ₩67,472 | ₩67,526 | +0.08% | 4.8천 |
|---|
| 2025.10.13 | ₩67,551 | ₩67,551 | ₩67,451 | ₩67,451 | -0.15% | 200 |
|---|
| 2025.10.10 | ₩67,339 | ₩67,346 | ₩67,299 | ₩67,346 | +0.01% | 4.9천 |
|---|