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 | ₩63,682 | ₩63,829 | ₩63,682 | ₩63,829 | +0.23% | 3.9천 |
| 2026.10.08 | ₩63,269 | ₩63,520 | ₩63,269 | ₩63,520 | +0.40% | 8.4천 |
| 2026.10.07 | ₩63,496 | ₩63,709 | ₩63,496 | ₩63,522 | +0.04% | 5.8천 |
| 2026.10.06 | ₩63,816 | ₩63,882 | ₩63,736 | ₩63,788 | -0.04% | 2만 |
| 2026.10.05 | ₩63,916 | ₩63,976 | ₩63,749 | ₩63,916 | 0.00% | 6천 |
| 2026.10.02 | ₩64,029 | ₩64,389 | ₩63,850 | ₩63,850 | -0.28% | 3.8천 |
| 2026.10.01 | ₩63,842 | ₩64,189 | ₩63,842 | ₩64,005 | +0.25% | 6.8천 |
| 2026.09.30 | ₩64,016 | ₩64,016 | ₩63,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,854 |
| -0.25% |
| 5.3천 |
| 2026.09.29 | ₩63,556 | ₩63,556 | ₩63,522 | ₩63,526 | -0.05% | 800 |
|---|
| 2026.09.28 | ₩63,882 | ₩63,882 | ₩63,602 | ₩63,829 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩64,309 | ₩64,322 | ₩64,042 | ₩64,202 | -0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩64,536 | ₩64,536 | ₩64,389 | ₩64,410 | -0.19% | 1만 |
|---|
| 2026.09.23 | ₩64,936 | ₩65,016 | ₩64,549 | ₩64,682 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩65,162 | ₩65,442 | ₩65,162 | ₩65,188 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩65,262 | ₩65,309 | ₩65,176 | ₩65,212 | -0.08% | 6.7천 |
|---|
| 2026.09.18 | ₩65,202 | ₩65,202 | ₩65,096 | ₩65,162 | -0.06% | 7.1천 |
|---|
| 2026.09.17 | ₩65,309 | ₩65,976 | ₩65,229 | ₩65,336 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩65,216 | ₩65,296 | ₩65,050 | ₩65,176 | -0.06% | 3.8만 |
|---|
| 2026.09.15 | ₩65,296 | ₩65,316 | ₩65,189 | ₩65,189 | -0.16% | 2.6천 |
|---|
| 2026.09.14 | ₩65,282 | ₩65,402 | ₩65,282 | ₩65,386 | +0.16% | 3.1천 |
|---|
| 2026.09.11 | ₩65,372 | ₩65,482 | ₩65,358 | ₩65,392 | +0.03% | 8.9천 |
|---|
| 2026.09.10 | ₩65,402 | ₩65,402 | ₩65,202 | ₩65,222 | -0.28% | 1.5만 |
|---|
| 2026.09.09 | ₩65,882 | ₩67,108 | ₩65,749 | ₩65,749 | -0.20% | 4.6만 |
|---|
| 2026.09.08 | ₩65,922 | ₩65,949 | ₩65,856 | ₩65,909 | -0.02% | 6.2천 |
|---|
| 2026.09.04 | ₩66,002 | ₩66,002 | ₩65,869 | ₩65,894 | -0.16% | 5.3천 |
|---|
| 2026.09.03 | ₩66,096 | ₩66,682 | ₩65,882 | ₩65,882 | -0.32% | 1.1만 |
|---|
| 2026.09.02 | ₩65,982 | ₩66,056 | ₩65,949 | ₩65,965 | -0.03% | 4.5천 |
|---|
| 2026.09.01 | ₩66,216 | ₩66,216 | ₩65,922 | ₩66,009 | -0.31% | 9.2천 |
|---|
| 2026.08.31 | ₩66,509 | ₩66,509 | ₩66,376 | ₩66,473 | -0.05% | 4.6천 |
|---|
| 2026.08.28 | ₩66,582 | ₩66,589 | ₩66,482 | ₩66,529 | -0.08% | 7.9천 |
|---|
| 2026.08.27 | ₩66,662 | ₩66,662 | ₩66,630 | ₩66,630 | -0.05% | 400 |
|---|
| 2026.08.26 | ₩66,749 | ₩66,749 | ₩66,602 | ₩66,602 | -0.22% | 2.4천 |
|---|
| 2026.08.25 | ₩66,709 | ₩66,789 | ₩66,709 | ₩66,734 | +0.04% | 4.7천 |
|---|
| 2026.08.24 | ₩66,622 | ₩66,649 | ₩66,602 | ₩66,636 | +0.02% | 3.2천 |
|---|
| 2026.08.21 | ₩66,602 | ₩66,616 | ₩66,569 | ₩66,598 | -0.01% | 2.2천 |
|---|
| 2026.08.20 | ₩66,696 | ₩66,696 | ₩66,589 | ₩66,654 | -0.06% | 2.2천 |
|---|
| 2026.08.19 | ₩66,856 | ₩66,856 | ₩66,736 | ₩66,744 | -0.17% | 8.6천 |
|---|
| 2026.08.18 | ₩66,616 | ₩66,682 | ₩66,589 | ₩66,632 | +0.02% | 1.4천 |
|---|
| 2026.08.17 | ₩66,829 | ₩66,936 | ₩66,722 | ₩66,756 | -0.11% | 1.2만 |
|---|
| 2026.08.14 | ₩66,916 | ₩66,922 | ₩66,856 | ₩66,876 | -0.06% | 2.7천 |
|---|
| 2026.08.13 | ₩67,069 | ₩67,069 | ₩66,962 | ₩67,022 | -0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩67,029 | ₩67,029 | ₩66,896 | ₩66,936 | -0.14% | 4.3천 |
|---|
| 2026.08.11 | ₩66,876 | ₩66,936 | ₩66,829 | ₩66,882 | +0.01% | 2.8천 |
|---|
| 2026.08.10 | ₩66,976 | ₩66,976 | ₩66,857 | ₩66,857 | -0.18% | 2.3천 |
|---|
| 2026.08.07 | ₩66,936 | ₩66,976 | ₩66,829 | ₩66,909 | -0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩66,736 | ₩66,766 | ₩66,722 | ₩66,766 | +0.05% | 1.5천 |
|---|
| 2026.08.05 | ₩66,829 | ₩66,829 | ₩66,782 | ₩66,816 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩66,629 | ₩66,776 | ₩66,629 | ₩66,736 | +0.16% | 1.8만 |
|---|
| 2026.08.03 | ₩66,589 | ₩66,589 | ₩66,482 | ₩66,524 | -0.10% | 1.5만 |
|---|
| 2026.07.31 | ₩66,856 | ₩66,856 | ₩66,389 | ₩66,589 | -0.40% | 5.5만 |
|---|
| 2026.07.30 | ₩66,909 | ₩66,909 | ₩66,696 | ₩66,829 | -0.12% | 3천 |
|---|
| 2026.07.29 | ₩66,956 | ₩66,956 | ₩66,842 | ₩66,868 | -0.13% | 1.7천 |
|---|
| 2026.07.28 | ₩66,949 | ₩67,002 | ₩66,909 | ₩66,944 | -0.01% | 6.3천 |
|---|
| 2026.07.27 | ₩66,894 | ₩66,896 | ₩66,816 | ₩66,842 | -0.08% | 3.2천 |
|---|
| 2026.07.24 | ₩66,789 | ₩66,789 | ₩66,642 | ₩66,749 | -0.06% | 1만 |
|---|
| 2026.07.23 | ₩66,589 | ₩66,589 | ₩66,502 | ₩66,516 | -0.11% | 3.4천 |
|---|
| 2026.07.22 | ₩66,936 | ₩67,002 | ₩66,829 | ₩66,862 | -0.11% | 4.4천 |
|---|
| 2026.07.21 | ₩67,216 | ₩67,216 | ₩67,036 | ₩67,036 | -0.27% | 1.4천 |
|---|
| 2026.07.20 | ₩67,182 | ₩67,182 | ₩67,122 | ₩67,133 | -0.07% | 4.8천 |
|---|
| 2026.07.17 | ₩67,176 | ₩67,256 | ₩67,122 | ₩67,209 | +0.05% | 4.5천 |
|---|
| 2026.07.16 | ₩67,256 | ₩67,282 | ₩67,229 | ₩67,229 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩67,441 | ₩67,509 | ₩67,309 | ₩67,336 | -0.16% | 1.1만 |
|---|
| 2026.07.14 | ₩67,404 | ₩67,456 | ₩67,402 | ₩67,409 | +0.01% | 1만 |
|---|
| 2026.07.13 | ₩67,456 | ₩67,456 | ₩67,336 | ₩67,368 | -0.13% | 4.7천 |
|---|
| 2026.07.10 | ₩67,376 | ₩67,509 | ₩67,376 | ₩67,450 | +0.11% | 7.9천 |
|---|
| 2026.07.09 | ₩67,476 | ₩67,536 | ₩67,448 | ₩67,448 | -0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,402 | ₩67,516 | ₩67,396 | ₩67,509 | +0.16% | 9.1천 |
|---|
| 2026.07.07 | ₩67,682 | ₩67,682 | ₩67,574 | ₩67,574 | -0.16% | 900 |
|---|
| 2026.07.06 | ₩67,722 | ₩67,762 | ₩67,602 | ₩67,726 | +0.01% | 4.5천 |
|---|
| 2026.07.02 | ₩67,669 | ₩67,749 | ₩67,656 | ₩67,749 | +0.12% | 2.8천 |
|---|
| 2026.07.01 | ₩67,602 | ₩67,624 | ₩67,542 | ₩67,624 | +0.03% | 1.2천 |
|---|
| 2026.06.30 | ₩67,869 | ₩67,896 | ₩67,776 | ₩67,802 | -0.10% | 2.9천 |
|---|
| 2026.06.29 | ₩67,842 | ₩67,856 | ₩67,770 | ₩67,822 | -0.03% | 2.5천 |
|---|
| 2026.06.26 | ₩67,802 | ₩67,802 | ₩67,722 | ₩67,800 | -0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩67,722 | ₩67,829 | ₩67,722 | ₩67,818 | +0.14% | 6.5천 |
|---|
| 2026.06.24 | ₩67,722 | ₩67,736 | ₩67,669 | ₩67,682 | -0.06% | 1.8천 |
|---|
| 2026.06.23 | ₩67,616 | ₩67,642 | ₩67,576 | ₩67,581 | -0.05% | 3.2천 |
|---|
| 2026.06.22 | ₩67,656 | ₩67,802 | ₩67,642 | ₩67,742 | +0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩67,656 | ₩67,669 | ₩67,602 | ₩67,622 | -0.05% | 4천 |
|---|
| 2026.06.17 | ₩67,616 | ₩67,616 | ₩67,458 | ₩67,458 | -0.23% | 1.9천 |
|---|
| 2026.06.16 | ₩67,556 | ₩67,656 | ₩67,553 | ₩67,553 | -0.00% | 4.6천 |
|---|
| 2026.06.15 | ₩67,616 | ₩67,629 | ₩67,589 | ₩67,616 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩67,509 | ₩67,509 | ₩67,456 | ₩67,456 | -0.08% | 2.7천 |
|---|
| 2026.06.11 | ₩67,456 | ₩67,576 | ₩67,416 | ₩67,476 | +0.03% | 3.1천 |
|---|
| 2026.06.10 | ₩67,536 | ₩67,536 | ₩67,361 | ₩67,377 | -0.23% | 8.4천 |
|---|
| 2026.06.09 | ₩67,522 | ₩67,522 | ₩67,416 | ₩67,462 | -0.09% | 4.3천 |
|---|
| 2026.06.08 | ₩67,442 | ₩67,442 | ₩67,396 | ₩67,416 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩67,416 | ₩67,602 | ₩67,398 | ₩67,398 | -0.03% | 3.9천 |
|---|
| 2026.06.04 | ₩67,522 | ₩67,576 | ₩67,522 | ₩67,522 | 0.00% | 2.8천 |
|---|
| 2026.06.03 | ₩67,522 | ₩67,522 | ₩67,416 | ₩67,434 | -0.13% | 3.2천 |
|---|
| 2026.06.02 | ₩67,536 | ₩67,562 | ₩67,442 | ₩67,490 | -0.07% | 2.9천 |
|---|
| 2026.06.01 | ₩67,282 | ₩67,389 | ₩67,282 | ₩67,380 | +0.14% | 4.5천 |
|---|
| 2026.05.29 | ₩67,589 | ₩67,589 | ₩67,557 | ₩67,557 | -0.05% | 400 |
|---|
| 2026.05.28 | ₩67,392 | ₩67,509 | ₩67,392 | ₩67,509 | +0.17% | 1.6천 |
|---|
| 2026.05.27 | ₩67,296 | ₩67,369 | ₩67,296 | ₩67,369 | +0.11% | 2.9천 |
|---|
| 2026.05.26 | ₩67,236 | ₩67,309 | ₩67,189 | ₩67,236 | 0.00% | 8.4천 |
|---|
| 2026.05.22 | ₩66,922 | ₩67,009 | ₩66,922 | ₩66,964 | +0.06% | 600 |
|---|
| 2026.05.21 | ₩66,842 | ₩66,949 | ₩66,842 | ₩66,913 | +0.11% | 700 |
|---|
| 2026.05.20 | ₩66,869 | ₩66,936 | ₩66,802 | ₩66,802 | -0.10% | 2.3천 |
|---|
| 2026.05.19 | ₩66,776 | ₩66,802 | ₩66,656 | ₩66,745 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩67,016 | ₩67,016 | ₩66,789 | ₩66,802 | -0.32% | 3.2만 |
|---|
| 2026.05.15 | ₩66,949 | ₩66,989 | ₩66,816 | ₩66,968 | +0.03% | 6.8천 |
|---|
| 2026.05.14 | ₩67,376 | ₩67,376 | ₩67,229 | ₩67,289 | -0.13% | 2.4천 |
|---|
| 2026.05.13 | ₩67,276 | ₩67,322 | ₩67,202 | ₩67,262 | -0.02% | 2천 |
|---|
| 2026.05.12 | ₩67,276 | ₩67,469 | ₩67,256 | ₩67,362 | +0.13% | 4.9천 |
|---|
| 2026.05.11 | ₩67,376 | ₩67,482 | ₩67,376 | ₩67,408 | +0.05% | 1.3천 |
|---|
| 2026.05.08 | ₩67,389 | ₩67,509 | ₩67,389 | ₩67,429 | +0.06% | 1.9천 |
|---|
| 2026.05.07 | ₩67,469 | ₩67,482 | ₩67,362 | ₩67,408 | -0.09% | 3.4천 |
|---|
| 2026.05.06 | ₩67,482 | ₩67,482 | ₩67,412 | ₩67,412 | -0.10% | 6.3천 |
|---|
| 2026.05.05 | ₩67,336 | ₩67,589 | ₩67,316 | ₩67,333 | -0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩67,322 | ₩67,349 | ₩67,257 | ₩67,257 | -0.10% | 600 |
|---|
| 2026.05.01 | ₩67,376 | ₩67,376 | ₩67,302 | ₩67,302 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩67,522 | ₩67,562 | ₩67,429 | ₩67,429 | -0.14% | 4.7천 |
|---|
| 2026.04.29 | ₩67,496 | ₩67,562 | ₩67,309 | ₩67,441 | -0.08% | 4.5천 |
|---|
| 2026.04.28 | ₩67,616 | ₩74,376 | ₩67,509 | ₩67,522 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩67,696 | ₩67,696 | ₩67,609 | ₩67,622 | -0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩67,629 | ₩67,629 | ₩67,629 | ₩67,629 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,576 | ₩67,604 | ₩67,576 | ₩67,604 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩67,589 | ₩67,656 | ₩67,536 | ₩67,600 | +0.02% | 3.9천 |
|---|
| 2026.04.21 | ₩67,656 | ₩67,682 | ₩67,536 | ₩67,588 | -0.10% | 4.1천 |
|---|
| 2026.04.20 | ₩67,629 | ₩67,669 | ₩67,596 | ₩67,660 | +0.05% | 5.2천 |
|---|
| 2026.04.17 | ₩67,642 | ₩67,682 | ₩67,509 | ₩67,609 | -0.05% | 4.2천 |
|---|
| 2026.04.16 | ₩67,416 | ₩67,416 | ₩67,362 | ₩67,409 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩67,376 | ₩67,442 | ₩67,376 | ₩67,376 | 0.00% | 1.9천 |
|---|
| 2026.04.14 | ₩67,429 | ₩67,456 | ₩67,382 | ₩67,409 | -0.03% | 3.8천 |
|---|
| 2026.04.13 | ₩67,362 | ₩67,416 | ₩67,325 | ₩67,372 | +0.01% | 2.1천 |
|---|
| 2026.04.10 | ₩67,376 | ₩67,376 | ₩67,250 | ₩67,262 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩67,296 | ₩67,442 | ₩67,282 | ₩67,390 | +0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩67,562 | ₩67,562 | ₩67,304 | ₩67,304 | -0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩66,989 | ₩67,176 | ₩66,989 | ₩67,121 | +0.20% | 3.5천 |
|---|
| 2026.04.06 | ₩67,049 | ₩67,209 | ₩66,976 | ₩67,209 | +0.24% | 6.9천 |
|---|
| 2026.04.02 | ₩66,922 | ₩67,122 | ₩66,922 | ₩67,056 | +0.20% | 2.9천 |
|---|
| 2026.04.01 | ₩66,962 | ₩66,989 | ₩66,896 | ₩66,956 | -0.01% | 4.3천 |
|---|
| 2026.03.31 | ₩66,936 | ₩67,016 | ₩66,869 | ₩66,892 | -0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩66,749 | ₩66,776 | ₩66,642 | ₩66,722 | -0.04% | 5.9천 |
|---|
| 2026.03.27 | ₩66,469 | ₩66,669 | ₩66,389 | ₩66,488 | +0.03% | 3.4만 |
|---|
| 2026.03.26 | ₩66,709 | ₩66,709 | ₩66,496 | ₩66,505 | -0.31% | 3.5천 |
|---|
| 2026.03.25 | ₩66,716 | ₩66,762 | ₩66,669 | ₩66,716 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩66,869 | ₩66,869 | ₩66,602 | ₩66,602 | -0.40% | 3.1천 |
|---|
| 2026.03.23 | ₩67,002 | ₩67,016 | ₩66,882 | ₩66,977 | -0.04% | 9.1천 |
|---|
| 2026.03.20 | ₩66,988 | ₩66,988 | ₩66,850 | ₩66,850 | -0.21% | 500 |
|---|
| 2026.03.19 | ₩67,248 | ₩67,262 | ₩67,248 | ₩67,262 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩67,242 | ₩67,336 | ₩67,242 | ₩67,329 | +0.13% | 1.1천 |
|---|
| 2026.03.17 | ₩67,509 | ₩67,509 | ₩67,494 | ₩67,494 | -0.02% | 2.3천 |
|---|
| 2026.03.16 | ₩67,502 | ₩67,506 | ₩67,502 | ₩67,506 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩67,417 | ₩67,482 | ₩67,349 | ₩67,433 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩67,329 | ₩67,329 | ₩67,316 | ₩67,316 | -0.02% | 600 |
|---|
| 2026.03.11 | ₩67,589 | ₩67,589 | ₩67,520 | ₩67,520 | -0.10% | 1.1천 |
|---|
| 2026.03.10 | ₩67,776 | ₩67,776 | ₩67,673 | ₩67,673 | -0.15% | 2.3천 |
|---|
| 2026.03.09 | ₩67,669 | ₩67,829 | ₩67,669 | ₩67,816 | +0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩67,776 | ₩67,776 | ₩67,626 | ₩67,654 | -0.18% | 2.4천 |
|---|
| 2026.03.05 | ₩67,776 | ₩67,802 | ₩67,656 | ₩67,729 | -0.07% | 1.1천 |
|---|
| 2026.03.04 | ₩67,949 | ₩67,949 | ₩67,822 | ₩67,822 | -0.19% | 3천 |
|---|
| 2026.03.03 | ₩67,896 | ₩67,896 | ₩67,776 | ₩67,776 | -0.18% | 1.3천 |
|---|
| 2026.03.02 | ₩68,256 | ₩68,762 | ₩68,162 | ₩68,602 | +0.51% | 6.2천 |
|---|
| 2026.02.27 | ₩68,482 | ₩68,522 | ₩68,416 | ₩68,476 | -0.01% | 4.6천 |
|---|
| 2026.02.26 | ₩68,482 | ₩68,549 | ₩68,482 | ₩68,482 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩68,442 | ₩68,454 | ₩68,402 | ₩68,408 | -0.05% | 1.1천 |
|---|
| 2026.02.24 | ₩68,389 | ₩68,389 | ₩68,344 | ₩68,362 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩68,376 | ₩68,376 | ₩68,302 | ₩68,302 | -0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩68,236 | ₩68,442 | ₩68,236 | ₩68,272 | +0.05% | 1.2만 |
|---|
| 2026.02.19 | ₩68,229 | ₩68,229 | ₩68,216 | ₩68,216 | -0.02% | 2.2천 |
|---|
| 2026.02.18 | ₩68,176 | ₩68,229 | ₩68,122 | ₩68,229 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩68,192 | ₩68,429 | ₩68,109 | ₩68,136 | -0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩68,122 | ₩68,149 | ₩68,029 | ₩68,064 | -0.09% | 3.3천 |
|---|
| 2026.02.12 | ₩67,989 | ₩68,056 | ₩67,882 | ₩68,042 | +0.08% | 1.9천 |
|---|
| 2026.02.11 | ₩67,896 | ₩68,069 | ₩67,789 | ₩67,949 | +0.08% | 1만 |
|---|
| 2026.02.10 | ₩68,009 | ₩68,069 | ₩68,002 | ₩68,060 | +0.07% | 5.1천 |
|---|
| 2026.02.09 | ₩67,856 | ₩68,016 | ₩67,782 | ₩68,016 | +0.24% | 2만 |
|---|
| 2026.02.06 | ₩67,816 | ₩67,842 | ₩67,762 | ₩67,789 | -0.04% | 500 |
|---|
| 2026.02.05 | ₩67,922 | ₩67,922 | ₩67,849 | ₩67,849 | -0.11% | 4.2천 |
|---|
| 2026.02.04 | ₩67,829 | ₩67,829 | ₩67,656 | ₩67,716 | -0.17% | 4.8천 |
|---|
| 2026.02.03 | ₩67,762 | ₩67,762 | ₩67,696 | ₩67,697 | -0.10% | 800 |
|---|
| 2026.02.02 | ₩67,789 | ₩67,789 | ₩67,656 | ₩67,709 | -0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩67,882 | ₩67,906 | ₩67,856 | ₩67,906 | +0.04% | 400 |
|---|
| 2026.01.29 | ₩67,909 | ₩67,909 | ₩67,836 | ₩67,836 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩67,809 | ₩67,909 | ₩67,809 | ₩67,885 | +0.11% | 5.5천 |
|---|
| 2026.01.27 | ₩67,782 | ₩67,782 | ₩67,782 | ₩67,782 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩67,742 | ₩67,776 | ₩67,742 | ₩67,776 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩67,696 | ₩67,696 | ₩67,686 | ₩67,686 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩67,642 | ₩67,642 | ₩67,642 | ₩67,642 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,629 | ₩67,709 | ₩67,582 | ₩67,709 | +0.12% | 7.4천 |
|---|
| 2026.01.20 | ₩67,669 | ₩67,829 | ₩67,562 | ₩67,669 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩67,829 | ₩67,829 | ₩67,705 | ₩67,705 | -0.18% | 900 |
|---|
| 2026.01.15 | ₩67,829 | ₩67,829 | ₩67,669 | ₩67,776 | -0.08% | 6.5천 |
|---|
| 2026.01.14 | ₩67,802 | ₩67,842 | ₩67,722 | ₩67,790 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩67,856 | ₩67,856 | ₩67,722 | ₩67,722 | -0.20% | 2.7천 |
|---|
| 2026.01.12 | ₩67,762 | ₩67,762 | ₩67,689 | ₩67,689 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩67,749 | ₩67,776 | ₩67,697 | ₩67,761 | +0.02% | 6.9천 |
|---|
| 2026.01.08 | ₩67,709 | ₩67,722 | ₩67,654 | ₩67,654 | -0.08% | 5.7천 |
|---|
| 2026.01.07 | ₩67,776 | ₩67,789 | ₩67,656 | ₩67,789 | +0.02% | 4.5천 |
|---|
| 2026.01.06 | ₩67,496 | ₩67,592 | ₩67,496 | ₩67,592 | +0.14% | 2천 |
|---|
| 2026.01.05 | ₩67,442 | ₩67,576 | ₩67,442 | ₩67,536 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩67,496 | ₩67,496 | ₩67,474 | ₩67,474 | -0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩67,469 | ₩67,522 | ₩67,469 | ₩67,469 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩67,336 | ₩67,414 | ₩67,336 | ₩67,414 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩67,609 | ₩67,609 | ₩67,609 | ₩67,609 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩67,524 | ₩67,524 | ₩67,524 | ₩67,524 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,529 | ₩67,529 | ₩67,529 | ₩67,529 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,442 | ₩67,522 | ₩67,442 | ₩67,476 | +0.05% | 700 |
|---|
| 2025.12.22 | ₩67,437 | ₩67,446 | ₩67,362 | ₩67,429 | -0.01% | 2.2천 |
|---|
| 2025.12.19 | ₩67,402 | ₩67,696 | ₩67,402 | ₩67,489 | +0.13% | 2.3만 |
|---|
| 2025.12.18 | ₩67,522 | ₩67,522 | ₩67,414 | ₩67,422 | -0.15% | 5.8만 |
|---|
| 2025.12.17 | ₩67,456 | ₩67,469 | ₩67,376 | ₩67,409 | -0.07% | 2.5천 |
|---|
| 2025.12.16 | ₩67,402 | ₩67,576 | ₩67,402 | ₩67,436 | +0.05% | 7.5천 |
|---|
| 2025.12.15 | ₩67,362 | ₩67,362 | ₩67,336 | ₩67,336 | -0.04% | 500 |
|---|
| 2025.12.12 | ₩67,402 | ₩67,402 | ₩67,336 | ₩67,336 | -0.10% | 300 |
|---|
| 2025.12.11 | ₩67,402 | ₩67,442 | ₩67,402 | ₩67,406 | +0.01% | 8.9천 |
|---|
| 2025.12.10 | ₩67,389 | ₩67,522 | ₩67,352 | ₩67,374 | -0.02% | 3.9천 |
|---|
| 2025.12.09 | ₩67,362 | ₩67,362 | ₩67,286 | ₩67,286 | -0.11% | 1.3천 |
|---|
| 2025.12.08 | ₩67,300 | ₩67,469 | ₩67,300 | ₩67,348 | +0.07% | 3.1천 |
|---|
| 2025.12.05 | ₩67,362 | ₩67,362 | ₩67,304 | ₩67,329 | -0.05% | 1.2천 |
|---|
| 2025.12.04 | ₩67,270 | ₩67,362 | ₩67,270 | ₩67,318 | +0.07% | 1.2천 |
|---|
| 2025.12.03 | ₩67,382 | ₩67,382 | ₩67,340 | ₩67,349 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩67,376 | ₩67,376 | ₩67,302 | ₩67,309 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩67,429 | ₩67,429 | ₩67,382 | ₩67,382 | -0.07% | 300 |
|---|
| 2025.11.28 | ₩67,629 | ₩67,670 | ₩67,602 | ₩67,670 | +0.06% | 1천 |
|---|
| 2025.11.26 | ₩67,709 | ₩67,709 | ₩67,656 | ₩67,656 | -0.08% | 500 |
|---|
| 2025.11.25 | ₩67,589 | ₩67,642 | ₩67,576 | ₩67,589 | 0.00% | 1.6천 |
|---|
| 2025.11.24 | ₩67,656 | ₩67,682 | ₩67,656 | ₩67,682 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩67,669 | ₩67,669 | ₩67,580 | ₩67,580 | -0.13% | 300 |
|---|
| 2025.11.20 | ₩67,588 | ₩67,616 | ₩67,565 | ₩67,565 | -0.03% | 1.4천 |
|---|
| 2025.11.19 | ₩67,509 | ₩67,542 | ₩67,509 | ₩67,542 | +0.05% | 400 |
|---|
| 2025.11.18 | ₩67,642 | ₩67,656 | ₩67,609 | ₩67,609 | -0.05% | 7.3천 |
|---|
| 2025.11.17 | ₩67,570 | ₩67,589 | ₩67,530 | ₩67,530 | -0.06% | 500 |
|---|
| 2025.11.14 | ₩67,562 | ₩67,562 | ₩67,476 | ₩67,476 | -0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩67,522 | ₩67,602 | ₩67,522 | ₩67,602 | +0.12% | 800 |
|---|
| 2025.11.12 | ₩67,669 | ₩67,682 | ₩67,669 | ₩67,682 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩67,789 | ₩67,809 | ₩67,789 | ₩67,809 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩67,609 | ₩67,609 | ₩67,609 | ₩67,609 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩67,588 | ₩67,588 | ₩67,588 | ₩67,588 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,616 | ₩67,616 | ₩67,569 | ₩67,569 | -0.07% | 900 |
|---|
| 2025.11.05 | ₩67,456 | ₩67,456 | ₩67,456 | ₩67,456 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,589 | ₩67,616 | ₩67,576 | ₩67,576 | -0.02% | 1.2천 |
|---|
| 2025.11.03 | ₩67,489 | ₩67,549 | ₩67,489 | ₩67,549 | +0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩67,816 | ₩67,816 | ₩67,736 | ₩67,736 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩67,701 | ₩67,701 | ₩67,701 | ₩67,701 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩67,749 | ₩67,749 | ₩67,741 | ₩67,741 | -0.01% | 1천 |
|---|
| 2025.10.28 | ₩67,762 | ₩67,922 | ₩67,762 | ₩67,916 | +0.23% | 8.1천 |
|---|
| 2025.10.27 | ₩67,882 | ₩68,136 | ₩67,829 | ₩68,136 | +0.37% | 1.6만 |
|---|
| 2025.10.24 | ₩67,882 | ₩67,882 | ₩67,814 | ₩67,814 | -0.10% | 600 |
|---|
| 2025.10.23 | ₩67,749 | ₩68,002 | ₩67,749 | ₩67,862 | +0.17% | 2.8만 |
|---|
| 2025.10.22 | ₩67,842 | ₩67,842 | ₩67,776 | ₩67,797 | -0.07% | 6.8천 |
|---|
| 2025.10.21 | ₩67,780 | ₩67,780 | ₩67,780 | ₩67,780 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩67,802 | ₩67,802 | ₩67,729 | ₩67,802 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩67,682 | ₩67,682 | ₩67,673 | ₩67,673 | -0.01% | 400 |
|---|
| 2025.10.16 | ₩67,576 | ₩67,709 | ₩67,576 | ₩67,662 | +0.13% | 3.1천 |
|---|
| 2025.10.15 | ₩67,522 | ₩67,522 | ₩67,482 | ₩67,489 | -0.05% | 1.3천 |
|---|
| 2025.10.14 | ₩67,482 | ₩67,549 | ₩67,482 | ₩67,536 | +0.08% | 4.8천 |
|---|
| 2025.10.13 | ₩67,561 | ₩67,561 | ₩67,461 | ₩67,461 | -0.15% | 200 |
|---|
| 2025.10.10 | ₩67,349 | ₩67,356 | ₩67,309 | ₩67,356 | +0.01% | 4.9천 |
|---|