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 | ₩63,671 | ₩63,818 | ₩63,671 | ₩63,818 | +0.23% | 3.9천 |
| 2026.10.08 | ₩63,258 | ₩63,509 | ₩63,258 | ₩63,509 | +0.40% | 8.4천 |
| 2026.10.07 | ₩63,485 | ₩63,698 | ₩63,485 | ₩63,511 | +0.04% | 5.8천 |
| 2026.10.06 | ₩63,805 | ₩63,871 | ₩63,725 | ₩63,777 | -0.04% | 2만 |
| 2026.10.05 | ₩63,905 | ₩63,965 | ₩63,738 | ₩63,905 | 0.00% | 6천 |
| 2026.10.02 | ₩64,018 | ₩64,378 | ₩63,839 | ₩63,839 | -0.28% | 3.8천 |
| 2026.10.01 | ₩63,831 | ₩64,178 | ₩63,831 | ₩63,994 | +0.25% | 6.8천 |
| 2026.09.30 | ₩64,005 | ₩64,005 | ₩63,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,843 |
| -0.25% |
| 5.3천 |
| 2026.09.29 | ₩63,545 | ₩63,545 | ₩63,511 | ₩63,515 | -0.05% | 800 |
|---|
| 2026.09.28 | ₩63,871 | ₩63,871 | ₩63,591 | ₩63,818 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩64,298 | ₩64,311 | ₩64,031 | ₩64,191 | -0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩64,524 | ₩64,524 | ₩64,378 | ₩64,399 | -0.19% | 1만 |
|---|
| 2026.09.23 | ₩64,924 | ₩65,004 | ₩64,538 | ₩64,671 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩65,151 | ₩65,431 | ₩65,151 | ₩65,176 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩65,251 | ₩65,298 | ₩65,164 | ₩65,200 | -0.08% | 6.7천 |
|---|
| 2026.09.18 | ₩65,191 | ₩65,191 | ₩65,084 | ₩65,151 | -0.06% | 7.1천 |
|---|
| 2026.09.17 | ₩65,298 | ₩65,964 | ₩65,218 | ₩65,324 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩65,204 | ₩65,284 | ₩65,039 | ₩65,164 | -0.06% | 3.8만 |
|---|
| 2026.09.15 | ₩65,284 | ₩65,304 | ₩65,178 | ₩65,178 | -0.16% | 2.6천 |
|---|
| 2026.09.14 | ₩65,271 | ₩65,391 | ₩65,271 | ₩65,375 | +0.16% | 3.1천 |
|---|
| 2026.09.11 | ₩65,360 | ₩65,471 | ₩65,347 | ₩65,380 | +0.03% | 8.9천 |
|---|
| 2026.09.10 | ₩65,391 | ₩65,391 | ₩65,191 | ₩65,211 | -0.28% | 1.5만 |
|---|
| 2026.09.09 | ₩65,871 | ₩67,096 | ₩65,738 | ₩65,738 | -0.20% | 4.6만 |
|---|
| 2026.09.08 | ₩65,911 | ₩65,938 | ₩65,844 | ₩65,898 | -0.02% | 6.2천 |
|---|
| 2026.09.04 | ₩65,991 | ₩65,991 | ₩65,858 | ₩65,883 | -0.16% | 5.3천 |
|---|
| 2026.09.03 | ₩66,084 | ₩66,671 | ₩65,871 | ₩65,871 | -0.32% | 1.1만 |
|---|
| 2026.09.02 | ₩65,971 | ₩66,044 | ₩65,938 | ₩65,954 | -0.03% | 4.5천 |
|---|
| 2026.09.01 | ₩66,204 | ₩66,204 | ₩65,911 | ₩65,998 | -0.31% | 9.2천 |
|---|
| 2026.08.31 | ₩66,498 | ₩66,498 | ₩66,364 | ₩66,462 | -0.05% | 4.6천 |
|---|
| 2026.08.28 | ₩66,571 | ₩66,578 | ₩66,471 | ₩66,518 | -0.08% | 7.9천 |
|---|
| 2026.08.27 | ₩66,651 | ₩66,651 | ₩66,619 | ₩66,619 | -0.05% | 400 |
|---|
| 2026.08.26 | ₩66,737 | ₩66,737 | ₩66,591 | ₩66,591 | -0.22% | 2.4천 |
|---|
| 2026.08.25 | ₩66,697 | ₩66,777 | ₩66,697 | ₩66,723 | +0.04% | 4.7천 |
|---|
| 2026.08.24 | ₩66,611 | ₩66,638 | ₩66,591 | ₩66,624 | +0.02% | 3.2천 |
|---|
| 2026.08.21 | ₩66,591 | ₩66,604 | ₩66,558 | ₩66,587 | -0.01% | 2.2천 |
|---|
| 2026.08.20 | ₩66,684 | ₩66,684 | ₩66,578 | ₩66,643 | -0.06% | 2.2천 |
|---|
| 2026.08.19 | ₩66,844 | ₩66,844 | ₩66,724 | ₩66,732 | -0.17% | 8.6천 |
|---|
| 2026.08.18 | ₩66,604 | ₩66,671 | ₩66,578 | ₩66,620 | +0.02% | 1.4천 |
|---|
| 2026.08.17 | ₩66,817 | ₩66,924 | ₩66,711 | ₩66,744 | -0.11% | 1.2만 |
|---|
| 2026.08.14 | ₩66,904 | ₩66,911 | ₩66,844 | ₩66,864 | -0.06% | 2.7천 |
|---|
| 2026.08.13 | ₩67,057 | ₩67,057 | ₩66,951 | ₩67,011 | -0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩67,017 | ₩67,017 | ₩66,884 | ₩66,924 | -0.14% | 4.3천 |
|---|
| 2026.08.11 | ₩66,864 | ₩66,924 | ₩66,817 | ₩66,871 | +0.01% | 2.8천 |
|---|
| 2026.08.10 | ₩66,964 | ₩66,964 | ₩66,845 | ₩66,845 | -0.18% | 2.3천 |
|---|
| 2026.08.07 | ₩66,924 | ₩66,964 | ₩66,817 | ₩66,897 | -0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩66,724 | ₩66,755 | ₩66,711 | ₩66,755 | +0.05% | 1.5천 |
|---|
| 2026.08.05 | ₩66,817 | ₩66,817 | ₩66,771 | ₩66,804 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩66,618 | ₩66,764 | ₩66,618 | ₩66,724 | +0.16% | 1.8만 |
|---|
| 2026.08.03 | ₩66,578 | ₩66,578 | ₩66,471 | ₩66,512 | -0.10% | 1.5만 |
|---|
| 2026.07.31 | ₩66,844 | ₩66,844 | ₩66,378 | ₩66,578 | -0.40% | 5.5만 |
|---|
| 2026.07.30 | ₩66,897 | ₩66,897 | ₩66,684 | ₩66,817 | -0.12% | 3천 |
|---|
| 2026.07.29 | ₩66,944 | ₩66,944 | ₩66,831 | ₩66,856 | -0.13% | 1.7천 |
|---|
| 2026.07.28 | ₩66,937 | ₩66,991 | ₩66,897 | ₩66,932 | -0.01% | 6.3천 |
|---|
| 2026.07.27 | ₩66,883 | ₩66,884 | ₩66,804 | ₩66,831 | -0.08% | 3.2천 |
|---|
| 2026.07.24 | ₩66,777 | ₩66,777 | ₩66,631 | ₩66,737 | -0.06% | 1만 |
|---|
| 2026.07.23 | ₩66,578 | ₩66,578 | ₩66,491 | ₩66,504 | -0.11% | 3.4천 |
|---|
| 2026.07.22 | ₩66,924 | ₩66,991 | ₩66,817 | ₩66,851 | -0.11% | 4.4천 |
|---|
| 2026.07.21 | ₩67,204 | ₩67,204 | ₩67,024 | ₩67,024 | -0.27% | 1.4천 |
|---|
| 2026.07.20 | ₩67,171 | ₩67,171 | ₩67,111 | ₩67,121 | -0.07% | 4.8천 |
|---|
| 2026.07.17 | ₩67,164 | ₩67,244 | ₩67,111 | ₩67,197 | +0.05% | 4.5천 |
|---|
| 2026.07.16 | ₩67,244 | ₩67,271 | ₩67,217 | ₩67,217 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩67,429 | ₩67,497 | ₩67,297 | ₩67,324 | -0.16% | 1.1만 |
|---|
| 2026.07.14 | ₩67,392 | ₩67,444 | ₩67,391 | ₩67,397 | +0.01% | 1만 |
|---|
| 2026.07.13 | ₩67,444 | ₩67,444 | ₩67,324 | ₩67,356 | -0.13% | 4.7천 |
|---|
| 2026.07.10 | ₩67,364 | ₩67,497 | ₩67,364 | ₩67,439 | +0.11% | 7.9천 |
|---|
| 2026.07.09 | ₩67,464 | ₩67,524 | ₩67,436 | ₩67,436 | -0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,391 | ₩67,504 | ₩67,384 | ₩67,497 | +0.16% | 9.1천 |
|---|
| 2026.07.07 | ₩67,671 | ₩67,671 | ₩67,563 | ₩67,563 | -0.16% | 900 |
|---|
| 2026.07.06 | ₩67,711 | ₩67,751 | ₩67,591 | ₩67,715 | +0.01% | 4.5천 |
|---|
| 2026.07.02 | ₩67,657 | ₩67,737 | ₩67,644 | ₩67,737 | +0.12% | 2.8천 |
|---|
| 2026.07.01 | ₩67,591 | ₩67,612 | ₩67,531 | ₩67,612 | +0.03% | 1.2천 |
|---|
| 2026.06.30 | ₩67,857 | ₩67,884 | ₩67,764 | ₩67,791 | -0.10% | 2.9천 |
|---|
| 2026.06.29 | ₩67,831 | ₩67,844 | ₩67,759 | ₩67,811 | -0.03% | 2.5천 |
|---|
| 2026.06.26 | ₩67,791 | ₩67,791 | ₩67,711 | ₩67,788 | -0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩67,711 | ₩67,817 | ₩67,711 | ₩67,807 | +0.14% | 6.5천 |
|---|
| 2026.06.24 | ₩67,711 | ₩67,724 | ₩67,657 | ₩67,671 | -0.06% | 1.8천 |
|---|
| 2026.06.23 | ₩67,604 | ₩67,631 | ₩67,564 | ₩67,569 | -0.05% | 3.2천 |
|---|
| 2026.06.22 | ₩67,644 | ₩67,791 | ₩67,631 | ₩67,731 | +0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩67,644 | ₩67,657 | ₩67,591 | ₩67,611 | -0.05% | 4천 |
|---|
| 2026.06.17 | ₩67,604 | ₩67,604 | ₩67,447 | ₩67,447 | -0.23% | 1.9천 |
|---|
| 2026.06.16 | ₩67,544 | ₩67,644 | ₩67,541 | ₩67,541 | -0.00% | 4.6천 |
|---|
| 2026.06.15 | ₩67,604 | ₩67,617 | ₩67,577 | ₩67,604 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩67,497 | ₩67,497 | ₩67,444 | ₩67,444 | -0.08% | 2.7천 |
|---|
| 2026.06.11 | ₩67,444 | ₩67,564 | ₩67,404 | ₩67,464 | +0.03% | 3.1천 |
|---|
| 2026.06.10 | ₩67,524 | ₩67,524 | ₩67,349 | ₩67,365 | -0.23% | 8.4천 |
|---|
| 2026.06.09 | ₩67,511 | ₩67,511 | ₩67,404 | ₩67,451 | -0.09% | 4.3천 |
|---|
| 2026.06.08 | ₩67,431 | ₩67,431 | ₩67,384 | ₩67,404 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩67,404 | ₩67,591 | ₩67,387 | ₩67,387 | -0.03% | 3.9천 |
|---|
| 2026.06.04 | ₩67,511 | ₩67,564 | ₩67,511 | ₩67,511 | 0.00% | 2.8천 |
|---|
| 2026.06.03 | ₩67,511 | ₩67,511 | ₩67,404 | ₩67,423 | -0.13% | 3.2천 |
|---|
| 2026.06.02 | ₩67,524 | ₩67,551 | ₩67,431 | ₩67,479 | -0.07% | 2.9천 |
|---|
| 2026.06.01 | ₩67,271 | ₩67,377 | ₩67,271 | ₩67,368 | +0.14% | 4.5천 |
|---|
| 2026.05.29 | ₩67,577 | ₩67,577 | ₩67,545 | ₩67,545 | -0.05% | 400 |
|---|
| 2026.05.28 | ₩67,380 | ₩67,497 | ₩67,380 | ₩67,497 | +0.17% | 1.6천 |
|---|
| 2026.05.27 | ₩67,284 | ₩67,357 | ₩67,284 | ₩67,357 | +0.11% | 2.9천 |
|---|
| 2026.05.26 | ₩67,224 | ₩67,297 | ₩67,177 | ₩67,224 | 0.00% | 8.4천 |
|---|
| 2026.05.22 | ₩66,911 | ₩66,997 | ₩66,911 | ₩66,952 | +0.06% | 600 |
|---|
| 2026.05.21 | ₩66,831 | ₩66,937 | ₩66,831 | ₩66,901 | +0.11% | 700 |
|---|
| 2026.05.20 | ₩66,857 | ₩66,924 | ₩66,791 | ₩66,791 | -0.10% | 2.3천 |
|---|
| 2026.05.19 | ₩66,764 | ₩66,791 | ₩66,644 | ₩66,733 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩67,004 | ₩67,004 | ₩66,777 | ₩66,791 | -0.32% | 3.2만 |
|---|
| 2026.05.15 | ₩66,937 | ₩66,977 | ₩66,804 | ₩66,956 | +0.03% | 6.8천 |
|---|
| 2026.05.14 | ₩67,364 | ₩67,364 | ₩67,217 | ₩67,277 | -0.13% | 2.4천 |
|---|
| 2026.05.13 | ₩67,264 | ₩67,311 | ₩67,191 | ₩67,251 | -0.02% | 2천 |
|---|
| 2026.05.12 | ₩67,264 | ₩67,457 | ₩67,244 | ₩67,351 | +0.13% | 4.9천 |
|---|
| 2026.05.11 | ₩67,364 | ₩67,471 | ₩67,364 | ₩67,396 | +0.05% | 1.3천 |
|---|
| 2026.05.08 | ₩67,377 | ₩67,497 | ₩67,377 | ₩67,417 | +0.06% | 1.9천 |
|---|
| 2026.05.07 | ₩67,457 | ₩67,471 | ₩67,351 | ₩67,396 | -0.09% | 3.4천 |
|---|
| 2026.05.06 | ₩67,471 | ₩67,471 | ₩67,400 | ₩67,400 | -0.10% | 6.3천 |
|---|
| 2026.05.05 | ₩67,324 | ₩67,577 | ₩67,304 | ₩67,321 | -0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩67,311 | ₩67,337 | ₩67,245 | ₩67,245 | -0.10% | 600 |
|---|
| 2026.05.01 | ₩67,364 | ₩67,364 | ₩67,291 | ₩67,291 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩67,511 | ₩67,551 | ₩67,417 | ₩67,417 | -0.14% | 4.7천 |
|---|
| 2026.04.29 | ₩67,484 | ₩67,551 | ₩67,297 | ₩67,429 | -0.08% | 4.5천 |
|---|
| 2026.04.28 | ₩67,604 | ₩74,363 | ₩67,497 | ₩67,511 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩67,684 | ₩67,684 | ₩67,597 | ₩67,611 | -0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩67,617 | ₩67,617 | ₩67,617 | ₩67,617 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,564 | ₩67,592 | ₩67,564 | ₩67,592 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩67,577 | ₩67,644 | ₩67,524 | ₩67,588 | +0.02% | 3.9천 |
|---|
| 2026.04.21 | ₩67,644 | ₩67,671 | ₩67,524 | ₩67,576 | -0.10% | 4.1천 |
|---|
| 2026.04.20 | ₩67,617 | ₩67,657 | ₩67,584 | ₩67,648 | +0.05% | 5.2천 |
|---|
| 2026.04.17 | ₩67,631 | ₩67,671 | ₩67,497 | ₩67,597 | -0.05% | 4.2천 |
|---|
| 2026.04.16 | ₩67,404 | ₩67,404 | ₩67,351 | ₩67,397 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩67,364 | ₩67,431 | ₩67,364 | ₩67,364 | 0.00% | 1.9천 |
|---|
| 2026.04.14 | ₩67,417 | ₩67,444 | ₩67,371 | ₩67,397 | -0.03% | 3.8천 |
|---|
| 2026.04.13 | ₩67,351 | ₩67,404 | ₩67,313 | ₩67,360 | +0.01% | 2.1천 |
|---|
| 2026.04.10 | ₩67,364 | ₩67,364 | ₩67,239 | ₩67,251 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩67,284 | ₩67,431 | ₩67,271 | ₩67,379 | +0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩67,551 | ₩67,551 | ₩67,292 | ₩67,292 | -0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩66,977 | ₩67,164 | ₩66,977 | ₩67,109 | +0.20% | 3.5천 |
|---|
| 2026.04.06 | ₩67,037 | ₩67,197 | ₩66,964 | ₩67,197 | +0.24% | 6.9천 |
|---|
| 2026.04.02 | ₩66,911 | ₩67,111 | ₩66,911 | ₩67,044 | +0.20% | 2.9천 |
|---|
| 2026.04.01 | ₩66,951 | ₩66,977 | ₩66,884 | ₩66,944 | -0.01% | 4.3천 |
|---|
| 2026.03.31 | ₩66,924 | ₩67,004 | ₩66,857 | ₩66,880 | -0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩66,737 | ₩66,764 | ₩66,631 | ₩66,711 | -0.04% | 5.9천 |
|---|
| 2026.03.27 | ₩66,458 | ₩66,658 | ₩66,378 | ₩66,476 | +0.03% | 3.4만 |
|---|
| 2026.03.26 | ₩66,697 | ₩66,697 | ₩66,484 | ₩66,494 | -0.31% | 3.5천 |
|---|
| 2026.03.25 | ₩66,704 | ₩66,751 | ₩66,658 | ₩66,704 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩66,857 | ₩66,857 | ₩66,591 | ₩66,591 | -0.40% | 3.1천 |
|---|
| 2026.03.23 | ₩66,991 | ₩67,004 | ₩66,871 | ₩66,965 | -0.04% | 9.1천 |
|---|
| 2026.03.20 | ₩66,976 | ₩66,976 | ₩66,839 | ₩66,839 | -0.21% | 500 |
|---|
| 2026.03.19 | ₩67,236 | ₩67,251 | ₩67,236 | ₩67,251 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩67,231 | ₩67,324 | ₩67,231 | ₩67,317 | +0.13% | 1.1천 |
|---|
| 2026.03.17 | ₩67,497 | ₩67,497 | ₩67,483 | ₩67,483 | -0.02% | 2.3천 |
|---|
| 2026.03.16 | ₩67,491 | ₩67,495 | ₩67,491 | ₩67,495 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩67,405 | ₩67,471 | ₩67,337 | ₩67,421 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩67,317 | ₩67,317 | ₩67,304 | ₩67,304 | -0.02% | 600 |
|---|
| 2026.03.11 | ₩67,577 | ₩67,577 | ₩67,508 | ₩67,508 | -0.10% | 1.1천 |
|---|
| 2026.03.10 | ₩67,764 | ₩67,764 | ₩67,661 | ₩67,661 | -0.15% | 2.3천 |
|---|
| 2026.03.09 | ₩67,657 | ₩67,817 | ₩67,657 | ₩67,804 | +0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩67,764 | ₩67,764 | ₩67,615 | ₩67,643 | -0.18% | 2.4천 |
|---|
| 2026.03.05 | ₩67,764 | ₩67,791 | ₩67,644 | ₩67,717 | -0.07% | 1.1천 |
|---|
| 2026.03.04 | ₩67,937 | ₩67,937 | ₩67,811 | ₩67,811 | -0.19% | 3천 |
|---|
| 2026.03.03 | ₩67,884 | ₩67,884 | ₩67,764 | ₩67,764 | -0.18% | 1.3천 |
|---|
| 2026.03.02 | ₩68,244 | ₩68,751 | ₩68,151 | ₩68,591 | +0.51% | 6.2천 |
|---|
| 2026.02.27 | ₩68,471 | ₩68,511 | ₩68,404 | ₩68,464 | -0.01% | 4.6천 |
|---|
| 2026.02.26 | ₩68,471 | ₩68,537 | ₩68,471 | ₩68,471 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩68,431 | ₩68,443 | ₩68,391 | ₩68,396 | -0.05% | 1.1천 |
|---|
| 2026.02.24 | ₩68,377 | ₩68,377 | ₩68,332 | ₩68,351 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩68,364 | ₩68,364 | ₩68,291 | ₩68,291 | -0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩68,224 | ₩68,431 | ₩68,224 | ₩68,260 | +0.05% | 1.2만 |
|---|
| 2026.02.19 | ₩68,217 | ₩68,217 | ₩68,204 | ₩68,204 | -0.02% | 2.2천 |
|---|
| 2026.02.18 | ₩68,164 | ₩68,217 | ₩68,111 | ₩68,217 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩68,180 | ₩68,417 | ₩68,097 | ₩68,124 | -0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩68,111 | ₩68,137 | ₩68,017 | ₩68,052 | -0.09% | 3.3천 |
|---|
| 2026.02.12 | ₩67,977 | ₩68,044 | ₩67,871 | ₩68,031 | +0.08% | 1.9천 |
|---|
| 2026.02.11 | ₩67,884 | ₩68,057 | ₩67,777 | ₩67,937 | +0.08% | 1만 |
|---|
| 2026.02.10 | ₩67,997 | ₩68,057 | ₩67,991 | ₩68,048 | +0.07% | 5.1천 |
|---|
| 2026.02.09 | ₩67,844 | ₩68,004 | ₩67,771 | ₩68,004 | +0.24% | 2만 |
|---|
| 2026.02.06 | ₩67,804 | ₩67,831 | ₩67,751 | ₩67,777 | -0.04% | 500 |
|---|
| 2026.02.05 | ₩67,911 | ₩67,911 | ₩67,837 | ₩67,837 | -0.11% | 4.2천 |
|---|
| 2026.02.04 | ₩67,817 | ₩67,817 | ₩67,644 | ₩67,704 | -0.17% | 4.8천 |
|---|
| 2026.02.03 | ₩67,751 | ₩67,751 | ₩67,684 | ₩67,685 | -0.10% | 800 |
|---|
| 2026.02.02 | ₩67,777 | ₩67,777 | ₩67,644 | ₩67,697 | -0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩67,871 | ₩67,895 | ₩67,844 | ₩67,895 | +0.04% | 400 |
|---|
| 2026.01.29 | ₩67,897 | ₩67,897 | ₩67,824 | ₩67,824 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩67,797 | ₩67,897 | ₩67,797 | ₩67,873 | +0.11% | 5.5천 |
|---|
| 2026.01.27 | ₩67,771 | ₩67,771 | ₩67,771 | ₩67,771 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩67,731 | ₩67,764 | ₩67,731 | ₩67,764 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩67,684 | ₩67,684 | ₩67,675 | ₩67,675 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩67,631 | ₩67,631 | ₩67,631 | ₩67,631 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,617 | ₩67,697 | ₩67,571 | ₩67,697 | +0.12% | 7.4천 |
|---|
| 2026.01.20 | ₩67,657 | ₩67,817 | ₩67,551 | ₩67,657 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩67,817 | ₩67,817 | ₩67,693 | ₩67,693 | -0.18% | 900 |
|---|
| 2026.01.15 | ₩67,817 | ₩67,817 | ₩67,657 | ₩67,764 | -0.08% | 6.5천 |
|---|
| 2026.01.14 | ₩67,791 | ₩67,831 | ₩67,711 | ₩67,779 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩67,844 | ₩67,844 | ₩67,711 | ₩67,711 | -0.20% | 2.7천 |
|---|
| 2026.01.12 | ₩67,751 | ₩67,751 | ₩67,677 | ₩67,677 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩67,737 | ₩67,764 | ₩67,685 | ₩67,749 | +0.02% | 6.9천 |
|---|
| 2026.01.08 | ₩67,697 | ₩67,711 | ₩67,643 | ₩67,643 | -0.08% | 5.7천 |
|---|
| 2026.01.07 | ₩67,764 | ₩67,777 | ₩67,644 | ₩67,777 | +0.02% | 4.5천 |
|---|
| 2026.01.06 | ₩67,484 | ₩67,580 | ₩67,484 | ₩67,580 | +0.14% | 2천 |
|---|
| 2026.01.05 | ₩67,431 | ₩67,564 | ₩67,431 | ₩67,524 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩67,484 | ₩67,484 | ₩67,463 | ₩67,463 | -0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩67,457 | ₩67,511 | ₩67,457 | ₩67,457 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩67,324 | ₩67,403 | ₩67,324 | ₩67,403 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩67,597 | ₩67,597 | ₩67,597 | ₩67,597 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩67,512 | ₩67,512 | ₩67,512 | ₩67,512 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,517 | ₩67,517 | ₩67,517 | ₩67,517 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,431 | ₩67,511 | ₩67,431 | ₩67,464 | +0.05% | 700 |
|---|
| 2025.12.22 | ₩67,425 | ₩67,435 | ₩67,351 | ₩67,417 | -0.01% | 2.2천 |
|---|
| 2025.12.19 | ₩67,391 | ₩67,684 | ₩67,391 | ₩67,477 | +0.13% | 2.3만 |
|---|
| 2025.12.18 | ₩67,511 | ₩67,511 | ₩67,403 | ₩67,411 | -0.15% | 5.8만 |
|---|
| 2025.12.17 | ₩67,444 | ₩67,457 | ₩67,364 | ₩67,397 | -0.07% | 2.5천 |
|---|
| 2025.12.16 | ₩67,391 | ₩67,564 | ₩67,391 | ₩67,424 | +0.05% | 7.5천 |
|---|
| 2025.12.15 | ₩67,351 | ₩67,351 | ₩67,324 | ₩67,324 | -0.04% | 500 |
|---|
| 2025.12.12 | ₩67,391 | ₩67,391 | ₩67,324 | ₩67,324 | -0.10% | 300 |
|---|
| 2025.12.11 | ₩67,391 | ₩67,431 | ₩67,391 | ₩67,395 | +0.01% | 8.9천 |
|---|
| 2025.12.10 | ₩67,377 | ₩67,511 | ₩67,340 | ₩67,363 | -0.02% | 3.9천 |
|---|
| 2025.12.09 | ₩67,351 | ₩67,351 | ₩67,275 | ₩67,275 | -0.11% | 1.3천 |
|---|
| 2025.12.08 | ₩67,288 | ₩67,457 | ₩67,288 | ₩67,336 | +0.07% | 3.1천 |
|---|
| 2025.12.05 | ₩67,351 | ₩67,351 | ₩67,292 | ₩67,317 | -0.05% | 1.2천 |
|---|
| 2025.12.04 | ₩67,259 | ₩67,351 | ₩67,259 | ₩67,307 | +0.07% | 1.2천 |
|---|
| 2025.12.03 | ₩67,371 | ₩67,371 | ₩67,328 | ₩67,337 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩67,364 | ₩67,364 | ₩67,291 | ₩67,297 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩67,417 | ₩67,417 | ₩67,371 | ₩67,371 | -0.07% | 300 |
|---|
| 2025.11.28 | ₩67,617 | ₩67,659 | ₩67,591 | ₩67,659 | +0.06% | 1천 |
|---|
| 2025.11.26 | ₩67,697 | ₩67,697 | ₩67,644 | ₩67,644 | -0.08% | 500 |
|---|
| 2025.11.25 | ₩67,577 | ₩67,631 | ₩67,564 | ₩67,577 | 0.00% | 1.6천 |
|---|
| 2025.11.24 | ₩67,644 | ₩67,671 | ₩67,644 | ₩67,671 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩67,657 | ₩67,657 | ₩67,568 | ₩67,568 | -0.13% | 300 |
|---|
| 2025.11.20 | ₩67,576 | ₩67,604 | ₩67,553 | ₩67,553 | -0.03% | 1.4천 |
|---|
| 2025.11.19 | ₩67,497 | ₩67,531 | ₩67,497 | ₩67,531 | +0.05% | 400 |
|---|
| 2025.11.18 | ₩67,631 | ₩67,644 | ₩67,597 | ₩67,597 | -0.05% | 7.3천 |
|---|
| 2025.11.17 | ₩67,559 | ₩67,577 | ₩67,519 | ₩67,519 | -0.06% | 500 |
|---|
| 2025.11.14 | ₩67,551 | ₩67,551 | ₩67,464 | ₩67,464 | -0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩67,511 | ₩67,591 | ₩67,511 | ₩67,591 | +0.12% | 800 |
|---|
| 2025.11.12 | ₩67,657 | ₩67,671 | ₩67,657 | ₩67,671 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩67,777 | ₩67,797 | ₩67,777 | ₩67,797 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩67,597 | ₩67,597 | ₩67,597 | ₩67,597 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩67,576 | ₩67,576 | ₩67,576 | ₩67,576 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,604 | ₩67,604 | ₩67,557 | ₩67,557 | -0.07% | 900 |
|---|
| 2025.11.05 | ₩67,444 | ₩67,444 | ₩67,444 | ₩67,444 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,577 | ₩67,604 | ₩67,564 | ₩67,564 | -0.02% | 1.2천 |
|---|
| 2025.11.03 | ₩67,477 | ₩67,537 | ₩67,477 | ₩67,537 | +0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩67,804 | ₩67,804 | ₩67,724 | ₩67,724 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩67,689 | ₩67,689 | ₩67,689 | ₩67,689 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩67,737 | ₩67,737 | ₩67,729 | ₩67,729 | -0.01% | 1천 |
|---|
| 2025.10.28 | ₩67,751 | ₩67,911 | ₩67,751 | ₩67,904 | +0.23% | 8.1천 |
|---|
| 2025.10.27 | ₩67,871 | ₩68,124 | ₩67,817 | ₩68,124 | +0.37% | 1.6만 |
|---|
| 2025.10.24 | ₩67,871 | ₩67,871 | ₩67,803 | ₩67,803 | -0.10% | 600 |
|---|
| 2025.10.23 | ₩67,737 | ₩67,991 | ₩67,737 | ₩67,851 | +0.17% | 2.8만 |
|---|
| 2025.10.22 | ₩67,831 | ₩67,831 | ₩67,764 | ₩67,785 | -0.07% | 6.8천 |
|---|
| 2025.10.21 | ₩67,768 | ₩67,768 | ₩67,768 | ₩67,768 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩67,791 | ₩67,791 | ₩67,717 | ₩67,791 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩67,671 | ₩67,671 | ₩67,661 | ₩67,661 | -0.01% | 400 |
|---|
| 2025.10.16 | ₩67,564 | ₩67,697 | ₩67,564 | ₩67,651 | +0.13% | 3.1천 |
|---|
| 2025.10.15 | ₩67,511 | ₩67,511 | ₩67,471 | ₩67,477 | -0.05% | 1.3천 |
|---|
| 2025.10.14 | ₩67,471 | ₩67,537 | ₩67,471 | ₩67,524 | +0.08% | 4.8천 |
|---|
| 2025.10.13 | ₩67,549 | ₩67,549 | ₩67,449 | ₩67,449 | -0.15% | 200 |
|---|
| 2025.10.10 | ₩67,337 | ₩67,344 | ₩67,297 | ₩67,344 | +0.01% | 4.9천 |
|---|