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 | ₩63,687 | ₩63,833 | ₩63,687 | ₩63,833 | +0.23% | 3.9천 |
| 2026.10.08 | ₩63,273 | ₩63,524 | ₩63,273 | ₩63,524 | +0.40% | 8.4천 |
| 2026.10.07 | ₩63,500 | ₩63,713 | ₩63,500 | ₩63,527 | +0.04% | 5.8천 |
| 2026.10.06 | ₩63,820 | ₩63,887 | ₩63,740 | ₩63,792 | -0.04% | 2만 |
| 2026.10.05 | ₩63,920 | ₩63,980 | ₩63,753 | ₩63,920 | 0.00% | 6천 |
| 2026.10.02 | ₩64,033 | ₩64,393 | ₩63,855 | ₩63,855 | -0.28% | 3.8천 |
| 2026.10.01 | ₩63,847 | ₩64,193 | ₩63,847 | ₩64,009 | +0.25% | 6.8천 |
| 2026.09.30 | ₩64,020 | ₩64,020 | ₩63,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,859 |
| -0.25% |
| 5.3천 |
| 2026.09.29 | ₩63,560 | ₩63,560 | ₩63,527 | ₩63,531 | -0.05% | 800 |
|---|
| 2026.09.28 | ₩63,887 | ₩63,887 | ₩63,607 | ₩63,833 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩64,313 | ₩64,327 | ₩64,047 | ₩64,207 | -0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩64,540 | ₩64,540 | ₩64,393 | ₩64,415 | -0.19% | 1만 |
|---|
| 2026.09.23 | ₩64,940 | ₩65,020 | ₩64,553 | ₩64,687 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩65,167 | ₩65,447 | ₩65,167 | ₩65,192 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩65,267 | ₩65,313 | ₩65,180 | ₩65,216 | -0.08% | 6.7천 |
|---|
| 2026.09.18 | ₩65,207 | ₩65,207 | ₩65,100 | ₩65,167 | -0.06% | 7.1천 |
|---|
| 2026.09.17 | ₩65,313 | ₩65,980 | ₩65,233 | ₩65,340 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩65,220 | ₩65,300 | ₩65,055 | ₩65,180 | -0.06% | 3.8만 |
|---|
| 2026.09.15 | ₩65,300 | ₩65,320 | ₩65,193 | ₩65,193 | -0.16% | 2.6천 |
|---|
| 2026.09.14 | ₩65,287 | ₩65,407 | ₩65,287 | ₩65,391 | +0.16% | 3.1천 |
|---|
| 2026.09.11 | ₩65,376 | ₩65,487 | ₩65,363 | ₩65,396 | +0.03% | 8.9천 |
|---|
| 2026.09.10 | ₩65,407 | ₩65,407 | ₩65,207 | ₩65,227 | -0.28% | 1.5만 |
|---|
| 2026.09.09 | ₩65,887 | ₩67,112 | ₩65,753 | ₩65,753 | -0.20% | 4.6만 |
|---|
| 2026.09.08 | ₩65,927 | ₩65,953 | ₩65,860 | ₩65,913 | -0.02% | 6.2천 |
|---|
| 2026.09.04 | ₩66,007 | ₩66,007 | ₩65,873 | ₩65,899 | -0.16% | 5.3천 |
|---|
| 2026.09.03 | ₩66,100 | ₩66,687 | ₩65,887 | ₩65,887 | -0.32% | 1.1만 |
|---|
| 2026.09.02 | ₩65,987 | ₩66,060 | ₩65,953 | ₩65,969 | -0.03% | 4.5천 |
|---|
| 2026.09.01 | ₩66,220 | ₩66,220 | ₩65,927 | ₩66,013 | -0.31% | 9.2천 |
|---|
| 2026.08.31 | ₩66,513 | ₩66,513 | ₩66,380 | ₩66,477 | -0.05% | 4.6천 |
|---|
| 2026.08.28 | ₩66,587 | ₩66,593 | ₩66,487 | ₩66,533 | -0.08% | 7.9천 |
|---|
| 2026.08.27 | ₩66,667 | ₩66,667 | ₩66,635 | ₩66,635 | -0.05% | 400 |
|---|
| 2026.08.26 | ₩66,754 | ₩66,754 | ₩66,607 | ₩66,607 | -0.22% | 2.4천 |
|---|
| 2026.08.25 | ₩66,714 | ₩66,794 | ₩66,714 | ₩66,739 | +0.04% | 4.7천 |
|---|
| 2026.08.24 | ₩66,627 | ₩66,653 | ₩66,607 | ₩66,640 | +0.02% | 3.2천 |
|---|
| 2026.08.21 | ₩66,607 | ₩66,620 | ₩66,573 | ₩66,603 | -0.01% | 2.2천 |
|---|
| 2026.08.20 | ₩66,700 | ₩66,700 | ₩66,593 | ₩66,659 | -0.06% | 2.2천 |
|---|
| 2026.08.19 | ₩66,860 | ₩66,860 | ₩66,740 | ₩66,748 | -0.17% | 8.6천 |
|---|
| 2026.08.18 | ₩66,620 | ₩66,687 | ₩66,593 | ₩66,636 | +0.02% | 1.4천 |
|---|
| 2026.08.17 | ₩66,834 | ₩66,940 | ₩66,727 | ₩66,760 | -0.11% | 1.2만 |
|---|
| 2026.08.14 | ₩66,920 | ₩66,927 | ₩66,860 | ₩66,880 | -0.06% | 2.7천 |
|---|
| 2026.08.13 | ₩67,074 | ₩67,074 | ₩66,967 | ₩67,027 | -0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩67,034 | ₩67,034 | ₩66,900 | ₩66,940 | -0.14% | 4.3천 |
|---|
| 2026.08.11 | ₩66,880 | ₩66,940 | ₩66,834 | ₩66,887 | +0.01% | 2.8천 |
|---|
| 2026.08.10 | ₩66,980 | ₩66,980 | ₩66,862 | ₩66,862 | -0.18% | 2.3천 |
|---|
| 2026.08.07 | ₩66,940 | ₩66,980 | ₩66,834 | ₩66,914 | -0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩66,740 | ₩66,771 | ₩66,727 | ₩66,771 | +0.05% | 1.5천 |
|---|
| 2026.08.05 | ₩66,834 | ₩66,834 | ₩66,787 | ₩66,820 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩66,633 | ₩66,780 | ₩66,633 | ₩66,740 | +0.16% | 1.8만 |
|---|
| 2026.08.03 | ₩66,593 | ₩66,593 | ₩66,487 | ₩66,528 | -0.10% | 1.5만 |
|---|
| 2026.07.31 | ₩66,860 | ₩66,860 | ₩66,393 | ₩66,593 | -0.40% | 5.5만 |
|---|
| 2026.07.30 | ₩66,914 | ₩66,914 | ₩66,700 | ₩66,834 | -0.12% | 3천 |
|---|
| 2026.07.29 | ₩66,960 | ₩66,960 | ₩66,847 | ₩66,872 | -0.13% | 1.7천 |
|---|
| 2026.07.28 | ₩66,954 | ₩67,007 | ₩66,914 | ₩66,948 | -0.01% | 6.3천 |
|---|
| 2026.07.27 | ₩66,899 | ₩66,900 | ₩66,820 | ₩66,847 | -0.08% | 3.2천 |
|---|
| 2026.07.24 | ₩66,794 | ₩66,794 | ₩66,647 | ₩66,754 | -0.06% | 1만 |
|---|
| 2026.07.23 | ₩66,593 | ₩66,593 | ₩66,507 | ₩66,520 | -0.11% | 3.4천 |
|---|
| 2026.07.22 | ₩66,940 | ₩67,007 | ₩66,834 | ₩66,867 | -0.11% | 4.4천 |
|---|
| 2026.07.21 | ₩67,220 | ₩67,220 | ₩67,040 | ₩67,040 | -0.27% | 1.4천 |
|---|
| 2026.07.20 | ₩67,187 | ₩67,187 | ₩67,127 | ₩67,138 | -0.07% | 4.8천 |
|---|
| 2026.07.17 | ₩67,180 | ₩67,260 | ₩67,127 | ₩67,214 | +0.05% | 4.5천 |
|---|
| 2026.07.16 | ₩67,260 | ₩67,287 | ₩67,234 | ₩67,234 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩67,446 | ₩67,514 | ₩67,314 | ₩67,340 | -0.16% | 1.1만 |
|---|
| 2026.07.14 | ₩67,408 | ₩67,460 | ₩67,407 | ₩67,414 | +0.01% | 1만 |
|---|
| 2026.07.13 | ₩67,460 | ₩67,460 | ₩67,340 | ₩67,372 | -0.13% | 4.7천 |
|---|
| 2026.07.10 | ₩67,380 | ₩67,514 | ₩67,380 | ₩67,455 | +0.11% | 7.9천 |
|---|
| 2026.07.09 | ₩67,480 | ₩67,540 | ₩67,452 | ₩67,452 | -0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,407 | ₩67,520 | ₩67,400 | ₩67,514 | +0.16% | 9.1천 |
|---|
| 2026.07.07 | ₩67,687 | ₩67,687 | ₩67,579 | ₩67,579 | -0.16% | 900 |
|---|
| 2026.07.06 | ₩67,727 | ₩67,767 | ₩67,607 | ₩67,731 | +0.01% | 4.5천 |
|---|
| 2026.07.02 | ₩67,674 | ₩67,754 | ₩67,660 | ₩67,754 | +0.12% | 2.8천 |
|---|
| 2026.07.01 | ₩67,607 | ₩67,628 | ₩67,547 | ₩67,628 | +0.03% | 1.2천 |
|---|
| 2026.06.30 | ₩67,874 | ₩67,900 | ₩67,780 | ₩67,807 | -0.10% | 2.9천 |
|---|
| 2026.06.29 | ₩67,847 | ₩67,860 | ₩67,775 | ₩67,827 | -0.03% | 2.5천 |
|---|
| 2026.06.26 | ₩67,807 | ₩67,807 | ₩67,727 | ₩67,804 | -0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩67,727 | ₩67,834 | ₩67,727 | ₩67,823 | +0.14% | 6.5천 |
|---|
| 2026.06.24 | ₩67,727 | ₩67,740 | ₩67,674 | ₩67,687 | -0.06% | 1.8천 |
|---|
| 2026.06.23 | ₩67,620 | ₩67,647 | ₩67,580 | ₩67,586 | -0.05% | 3.2천 |
|---|
| 2026.06.22 | ₩67,660 | ₩67,807 | ₩67,647 | ₩67,747 | +0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩67,660 | ₩67,674 | ₩67,607 | ₩67,627 | -0.05% | 4천 |
|---|
| 2026.06.17 | ₩67,620 | ₩67,620 | ₩67,463 | ₩67,463 | -0.23% | 1.9천 |
|---|
| 2026.06.16 | ₩67,560 | ₩67,660 | ₩67,558 | ₩67,558 | -0.00% | 4.6천 |
|---|
| 2026.06.15 | ₩67,620 | ₩67,634 | ₩67,594 | ₩67,620 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩67,514 | ₩67,514 | ₩67,460 | ₩67,460 | -0.08% | 2.7천 |
|---|
| 2026.06.11 | ₩67,460 | ₩67,580 | ₩67,420 | ₩67,480 | +0.03% | 3.1천 |
|---|
| 2026.06.10 | ₩67,540 | ₩67,540 | ₩67,366 | ₩67,382 | -0.23% | 8.4천 |
|---|
| 2026.06.09 | ₩67,527 | ₩67,527 | ₩67,420 | ₩67,467 | -0.09% | 4.3천 |
|---|
| 2026.06.08 | ₩67,447 | ₩67,447 | ₩67,400 | ₩67,420 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩67,420 | ₩67,607 | ₩67,403 | ₩67,403 | -0.03% | 3.9천 |
|---|
| 2026.06.04 | ₩67,527 | ₩67,580 | ₩67,527 | ₩67,527 | 0.00% | 2.8천 |
|---|
| 2026.06.03 | ₩67,527 | ₩67,527 | ₩67,420 | ₩67,439 | -0.13% | 3.2천 |
|---|
| 2026.06.02 | ₩67,540 | ₩67,567 | ₩67,447 | ₩67,495 | -0.07% | 2.9천 |
|---|
| 2026.06.01 | ₩67,287 | ₩67,394 | ₩67,287 | ₩67,384 | +0.14% | 4.5천 |
|---|
| 2026.05.29 | ₩67,594 | ₩67,594 | ₩67,562 | ₩67,562 | -0.05% | 400 |
|---|
| 2026.05.28 | ₩67,396 | ₩67,514 | ₩67,396 | ₩67,514 | +0.17% | 1.6천 |
|---|
| 2026.05.27 | ₩67,300 | ₩67,374 | ₩67,300 | ₩67,374 | +0.11% | 2.9천 |
|---|
| 2026.05.26 | ₩67,240 | ₩67,314 | ₩67,194 | ₩67,240 | 0.00% | 8.4천 |
|---|
| 2026.05.22 | ₩66,927 | ₩67,014 | ₩66,927 | ₩66,968 | +0.06% | 600 |
|---|
| 2026.05.21 | ₩66,847 | ₩66,954 | ₩66,847 | ₩66,918 | +0.11% | 700 |
|---|
| 2026.05.20 | ₩66,874 | ₩66,940 | ₩66,807 | ₩66,807 | -0.10% | 2.3천 |
|---|
| 2026.05.19 | ₩66,780 | ₩66,807 | ₩66,660 | ₩66,750 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩67,020 | ₩67,020 | ₩66,794 | ₩66,807 | -0.32% | 3.2만 |
|---|
| 2026.05.15 | ₩66,954 | ₩66,994 | ₩66,820 | ₩66,972 | +0.03% | 6.8천 |
|---|
| 2026.05.14 | ₩67,380 | ₩67,380 | ₩67,234 | ₩67,294 | -0.13% | 2.4천 |
|---|
| 2026.05.13 | ₩67,280 | ₩67,327 | ₩67,207 | ₩67,267 | -0.02% | 2천 |
|---|
| 2026.05.12 | ₩67,280 | ₩67,474 | ₩67,260 | ₩67,367 | +0.13% | 4.9천 |
|---|
| 2026.05.11 | ₩67,380 | ₩67,487 | ₩67,380 | ₩67,412 | +0.05% | 1.3천 |
|---|
| 2026.05.08 | ₩67,394 | ₩67,514 | ₩67,394 | ₩67,434 | +0.06% | 1.9천 |
|---|
| 2026.05.07 | ₩67,474 | ₩67,487 | ₩67,367 | ₩67,412 | -0.09% | 3.4천 |
|---|
| 2026.05.06 | ₩67,487 | ₩67,487 | ₩67,416 | ₩67,416 | -0.10% | 6.3천 |
|---|
| 2026.05.05 | ₩67,340 | ₩67,594 | ₩67,320 | ₩67,338 | -0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩67,327 | ₩67,354 | ₩67,262 | ₩67,262 | -0.10% | 600 |
|---|
| 2026.05.01 | ₩67,380 | ₩67,380 | ₩67,307 | ₩67,307 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩67,527 | ₩67,567 | ₩67,434 | ₩67,434 | -0.14% | 4.7천 |
|---|
| 2026.04.29 | ₩67,500 | ₩67,567 | ₩67,314 | ₩67,446 | -0.08% | 4.5천 |
|---|
| 2026.04.28 | ₩67,620 | ₩74,381 | ₩67,514 | ₩67,527 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩67,700 | ₩67,700 | ₩67,614 | ₩67,627 | -0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩67,634 | ₩67,634 | ₩67,634 | ₩67,634 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,580 | ₩67,608 | ₩67,580 | ₩67,608 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩67,594 | ₩67,660 | ₩67,540 | ₩67,604 | +0.02% | 3.9천 |
|---|
| 2026.04.21 | ₩67,660 | ₩67,687 | ₩67,540 | ₩67,592 | -0.10% | 4.1천 |
|---|
| 2026.04.20 | ₩67,634 | ₩67,674 | ₩67,600 | ₩67,664 | +0.05% | 5.2천 |
|---|
| 2026.04.17 | ₩67,647 | ₩67,687 | ₩67,514 | ₩67,614 | -0.05% | 4.2천 |
|---|
| 2026.04.16 | ₩67,420 | ₩67,420 | ₩67,367 | ₩67,414 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩67,380 | ₩67,447 | ₩67,380 | ₩67,380 | 0.00% | 1.9천 |
|---|
| 2026.04.14 | ₩67,434 | ₩67,460 | ₩67,387 | ₩67,414 | -0.03% | 3.8천 |
|---|
| 2026.04.13 | ₩67,367 | ₩67,420 | ₩67,330 | ₩67,376 | +0.01% | 2.1천 |
|---|
| 2026.04.10 | ₩67,380 | ₩67,380 | ₩67,255 | ₩67,267 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩67,300 | ₩67,447 | ₩67,287 | ₩67,395 | +0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩67,567 | ₩67,567 | ₩67,308 | ₩67,308 | -0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩66,994 | ₩67,180 | ₩66,994 | ₩67,126 | +0.20% | 3.5천 |
|---|
| 2026.04.06 | ₩67,054 | ₩67,214 | ₩66,980 | ₩67,214 | +0.24% | 6.9천 |
|---|
| 2026.04.02 | ₩66,927 | ₩67,127 | ₩66,927 | ₩67,060 | +0.20% | 2.9천 |
|---|
| 2026.04.01 | ₩66,967 | ₩66,994 | ₩66,900 | ₩66,960 | -0.01% | 4.3천 |
|---|
| 2026.03.31 | ₩66,940 | ₩67,020 | ₩66,874 | ₩66,896 | -0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩66,754 | ₩66,780 | ₩66,647 | ₩66,727 | -0.04% | 5.9천 |
|---|
| 2026.03.27 | ₩66,473 | ₩66,674 | ₩66,393 | ₩66,492 | +0.03% | 3.4만 |
|---|
| 2026.03.26 | ₩66,714 | ₩66,714 | ₩66,500 | ₩66,509 | -0.31% | 3.5천 |
|---|
| 2026.03.25 | ₩66,720 | ₩66,767 | ₩66,674 | ₩66,720 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩66,874 | ₩66,874 | ₩66,607 | ₩66,607 | -0.40% | 3.1천 |
|---|
| 2026.03.23 | ₩67,007 | ₩67,020 | ₩66,887 | ₩66,982 | -0.04% | 9.1천 |
|---|
| 2026.03.20 | ₩66,992 | ₩66,992 | ₩66,855 | ₩66,855 | -0.21% | 500 |
|---|
| 2026.03.19 | ₩67,252 | ₩67,267 | ₩67,252 | ₩67,267 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩67,247 | ₩67,340 | ₩67,247 | ₩67,334 | +0.13% | 1.1천 |
|---|
| 2026.03.17 | ₩67,514 | ₩67,514 | ₩67,499 | ₩67,499 | -0.02% | 2.3천 |
|---|
| 2026.03.16 | ₩67,507 | ₩67,511 | ₩67,507 | ₩67,511 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩67,422 | ₩67,487 | ₩67,354 | ₩67,438 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩67,334 | ₩67,334 | ₩67,320 | ₩67,320 | -0.02% | 600 |
|---|
| 2026.03.11 | ₩67,594 | ₩67,594 | ₩67,524 | ₩67,524 | -0.10% | 1.1천 |
|---|
| 2026.03.10 | ₩67,780 | ₩67,780 | ₩67,678 | ₩67,678 | -0.15% | 2.3천 |
|---|
| 2026.03.09 | ₩67,674 | ₩67,834 | ₩67,674 | ₩67,820 | +0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩67,780 | ₩67,780 | ₩67,631 | ₩67,659 | -0.18% | 2.4천 |
|---|
| 2026.03.05 | ₩67,780 | ₩67,807 | ₩67,660 | ₩67,734 | -0.07% | 1.1천 |
|---|
| 2026.03.04 | ₩67,954 | ₩67,954 | ₩67,827 | ₩67,827 | -0.19% | 3천 |
|---|
| 2026.03.03 | ₩67,900 | ₩67,900 | ₩67,780 | ₩67,780 | -0.18% | 1.3천 |
|---|
| 2026.03.02 | ₩68,260 | ₩68,767 | ₩68,167 | ₩68,607 | +0.51% | 6.2천 |
|---|
| 2026.02.27 | ₩68,487 | ₩68,527 | ₩68,420 | ₩68,480 | -0.01% | 4.6천 |
|---|
| 2026.02.26 | ₩68,487 | ₩68,554 | ₩68,487 | ₩68,487 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩68,447 | ₩68,459 | ₩68,407 | ₩68,412 | -0.05% | 1.1천 |
|---|
| 2026.02.24 | ₩68,394 | ₩68,394 | ₩68,348 | ₩68,367 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩68,380 | ₩68,380 | ₩68,307 | ₩68,307 | -0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩68,240 | ₩68,447 | ₩68,240 | ₩68,276 | +0.05% | 1.2만 |
|---|
| 2026.02.19 | ₩68,234 | ₩68,234 | ₩68,220 | ₩68,220 | -0.02% | 2.2천 |
|---|
| 2026.02.18 | ₩68,180 | ₩68,234 | ₩68,127 | ₩68,234 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩68,196 | ₩68,434 | ₩68,114 | ₩68,140 | -0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩68,127 | ₩68,154 | ₩68,034 | ₩68,068 | -0.09% | 3.3천 |
|---|
| 2026.02.12 | ₩67,994 | ₩68,060 | ₩67,887 | ₩68,047 | +0.08% | 1.9천 |
|---|
| 2026.02.11 | ₩67,900 | ₩68,074 | ₩67,794 | ₩67,954 | +0.08% | 1만 |
|---|
| 2026.02.10 | ₩68,014 | ₩68,074 | ₩68,007 | ₩68,064 | +0.07% | 5.1천 |
|---|
| 2026.02.09 | ₩67,860 | ₩68,020 | ₩67,787 | ₩68,020 | +0.24% | 2만 |
|---|
| 2026.02.06 | ₩67,820 | ₩67,847 | ₩67,767 | ₩67,794 | -0.04% | 500 |
|---|
| 2026.02.05 | ₩67,927 | ₩67,927 | ₩67,854 | ₩67,854 | -0.11% | 4.2천 |
|---|
| 2026.02.04 | ₩67,834 | ₩67,834 | ₩67,660 | ₩67,720 | -0.17% | 4.8천 |
|---|
| 2026.02.03 | ₩67,767 | ₩67,767 | ₩67,700 | ₩67,702 | -0.10% | 800 |
|---|
| 2026.02.02 | ₩67,794 | ₩67,794 | ₩67,660 | ₩67,714 | -0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩67,887 | ₩67,911 | ₩67,860 | ₩67,911 | +0.04% | 400 |
|---|
| 2026.01.29 | ₩67,914 | ₩67,914 | ₩67,840 | ₩67,840 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩67,814 | ₩67,914 | ₩67,814 | ₩67,890 | +0.11% | 5.5천 |
|---|
| 2026.01.27 | ₩67,787 | ₩67,787 | ₩67,787 | ₩67,787 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩67,747 | ₩67,780 | ₩67,747 | ₩67,780 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩67,700 | ₩67,700 | ₩67,691 | ₩67,691 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩67,647 | ₩67,647 | ₩67,647 | ₩67,647 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,634 | ₩67,714 | ₩67,587 | ₩67,714 | +0.12% | 7.4천 |
|---|
| 2026.01.20 | ₩67,674 | ₩67,834 | ₩67,567 | ₩67,674 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩67,834 | ₩67,834 | ₩67,710 | ₩67,710 | -0.18% | 900 |
|---|
| 2026.01.15 | ₩67,834 | ₩67,834 | ₩67,674 | ₩67,780 | -0.08% | 6.5천 |
|---|
| 2026.01.14 | ₩67,807 | ₩67,847 | ₩67,727 | ₩67,795 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩67,860 | ₩67,860 | ₩67,727 | ₩67,727 | -0.20% | 2.7천 |
|---|
| 2026.01.12 | ₩67,767 | ₩67,767 | ₩67,694 | ₩67,694 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩67,754 | ₩67,780 | ₩67,702 | ₩67,766 | +0.02% | 6.9천 |
|---|
| 2026.01.08 | ₩67,714 | ₩67,727 | ₩67,659 | ₩67,659 | -0.08% | 5.7천 |
|---|
| 2026.01.07 | ₩67,780 | ₩67,794 | ₩67,660 | ₩67,794 | +0.02% | 4.5천 |
|---|
| 2026.01.06 | ₩67,500 | ₩67,596 | ₩67,500 | ₩67,596 | +0.14% | 2천 |
|---|
| 2026.01.05 | ₩67,447 | ₩67,580 | ₩67,447 | ₩67,540 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩67,500 | ₩67,500 | ₩67,479 | ₩67,479 | -0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩67,474 | ₩67,527 | ₩67,474 | ₩67,474 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩67,340 | ₩67,419 | ₩67,340 | ₩67,419 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩67,614 | ₩67,614 | ₩67,614 | ₩67,614 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩67,528 | ₩67,528 | ₩67,528 | ₩67,528 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,534 | ₩67,534 | ₩67,534 | ₩67,534 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,447 | ₩67,527 | ₩67,447 | ₩67,480 | +0.05% | 700 |
|---|
| 2025.12.22 | ₩67,442 | ₩67,451 | ₩67,367 | ₩67,434 | -0.01% | 2.2천 |
|---|
| 2025.12.19 | ₩67,407 | ₩67,700 | ₩67,407 | ₩67,494 | +0.13% | 2.3만 |
|---|
| 2025.12.18 | ₩67,527 | ₩67,527 | ₩67,419 | ₩67,427 | -0.15% | 5.8만 |
|---|
| 2025.12.17 | ₩67,460 | ₩67,474 | ₩67,380 | ₩67,414 | -0.07% | 2.5천 |
|---|
| 2025.12.16 | ₩67,407 | ₩67,580 | ₩67,407 | ₩67,440 | +0.05% | 7.5천 |
|---|
| 2025.12.15 | ₩67,367 | ₩67,367 | ₩67,340 | ₩67,340 | -0.04% | 500 |
|---|
| 2025.12.12 | ₩67,407 | ₩67,407 | ₩67,340 | ₩67,340 | -0.10% | 300 |
|---|
| 2025.12.11 | ₩67,407 | ₩67,447 | ₩67,407 | ₩67,411 | +0.01% | 8.9천 |
|---|
| 2025.12.10 | ₩67,394 | ₩67,527 | ₩67,356 | ₩67,379 | -0.02% | 3.9천 |
|---|
| 2025.12.09 | ₩67,367 | ₩67,367 | ₩67,291 | ₩67,291 | -0.11% | 1.3천 |
|---|
| 2025.12.08 | ₩67,304 | ₩67,474 | ₩67,304 | ₩67,352 | +0.07% | 3.1천 |
|---|
| 2025.12.05 | ₩67,367 | ₩67,367 | ₩67,308 | ₩67,334 | -0.05% | 1.2천 |
|---|
| 2025.12.04 | ₩67,275 | ₩67,367 | ₩67,275 | ₩67,323 | +0.07% | 1.2천 |
|---|
| 2025.12.03 | ₩67,387 | ₩67,387 | ₩67,344 | ₩67,354 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩67,380 | ₩67,380 | ₩67,307 | ₩67,314 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩67,434 | ₩67,434 | ₩67,387 | ₩67,387 | -0.07% | 300 |
|---|
| 2025.11.28 | ₩67,634 | ₩67,675 | ₩67,607 | ₩67,675 | +0.06% | 1천 |
|---|
| 2025.11.26 | ₩67,714 | ₩67,714 | ₩67,660 | ₩67,660 | -0.08% | 500 |
|---|
| 2025.11.25 | ₩67,594 | ₩67,647 | ₩67,580 | ₩67,594 | 0.00% | 1.6천 |
|---|
| 2025.11.24 | ₩67,660 | ₩67,687 | ₩67,660 | ₩67,687 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩67,674 | ₩67,674 | ₩67,584 | ₩67,584 | -0.13% | 300 |
|---|
| 2025.11.20 | ₩67,592 | ₩67,620 | ₩67,570 | ₩67,570 | -0.03% | 1.4천 |
|---|
| 2025.11.19 | ₩67,514 | ₩67,547 | ₩67,514 | ₩67,547 | +0.05% | 400 |
|---|
| 2025.11.18 | ₩67,647 | ₩67,660 | ₩67,614 | ₩67,614 | -0.05% | 7.3천 |
|---|
| 2025.11.17 | ₩67,575 | ₩67,594 | ₩67,535 | ₩67,535 | -0.06% | 500 |
|---|
| 2025.11.14 | ₩67,567 | ₩67,567 | ₩67,480 | ₩67,480 | -0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩67,527 | ₩67,607 | ₩67,527 | ₩67,607 | +0.12% | 800 |
|---|
| 2025.11.12 | ₩67,674 | ₩67,687 | ₩67,674 | ₩67,687 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩67,794 | ₩67,814 | ₩67,794 | ₩67,814 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩67,614 | ₩67,614 | ₩67,614 | ₩67,614 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩67,592 | ₩67,592 | ₩67,592 | ₩67,592 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,620 | ₩67,620 | ₩67,574 | ₩67,574 | -0.07% | 900 |
|---|
| 2025.11.05 | ₩67,460 | ₩67,460 | ₩67,460 | ₩67,460 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,594 | ₩67,620 | ₩67,580 | ₩67,580 | -0.02% | 1.2천 |
|---|
| 2025.11.03 | ₩67,494 | ₩67,554 | ₩67,494 | ₩67,554 | +0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩67,820 | ₩67,820 | ₩67,740 | ₩67,740 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩67,706 | ₩67,706 | ₩67,706 | ₩67,706 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩67,754 | ₩67,754 | ₩67,746 | ₩67,746 | -0.01% | 1천 |
|---|
| 2025.10.28 | ₩67,767 | ₩67,927 | ₩67,767 | ₩67,920 | +0.23% | 8.1천 |
|---|
| 2025.10.27 | ₩67,887 | ₩68,140 | ₩67,834 | ₩68,140 | +0.37% | 1.6만 |
|---|
| 2025.10.24 | ₩67,887 | ₩67,887 | ₩67,819 | ₩67,819 | -0.10% | 600 |
|---|
| 2025.10.23 | ₩67,754 | ₩68,007 | ₩67,754 | ₩67,867 | +0.17% | 2.8만 |
|---|
| 2025.10.22 | ₩67,847 | ₩67,847 | ₩67,780 | ₩67,802 | -0.07% | 6.8천 |
|---|
| 2025.10.21 | ₩67,784 | ₩67,784 | ₩67,784 | ₩67,784 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩67,807 | ₩67,807 | ₩67,734 | ₩67,807 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩67,687 | ₩67,687 | ₩67,678 | ₩67,678 | -0.01% | 400 |
|---|
| 2025.10.16 | ₩67,580 | ₩67,714 | ₩67,580 | ₩67,667 | +0.13% | 3.1천 |
|---|
| 2025.10.15 | ₩67,527 | ₩67,527 | ₩67,487 | ₩67,494 | -0.05% | 1.3천 |
|---|
| 2025.10.14 | ₩67,487 | ₩67,554 | ₩67,487 | ₩67,540 | +0.08% | 4.8천 |
|---|
| 2025.10.13 | ₩67,566 | ₩67,566 | ₩67,466 | ₩67,466 | -0.15% | 200 |
|---|
| 2025.10.10 | ₩67,354 | ₩67,360 | ₩67,314 | ₩67,360 | +0.01% | 4.9천 |
|---|