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 | ₩63,660 | ₩63,807 | ₩63,660 | ₩63,807 | +0.23% | 3.9천 |
| 2026.10.08 | ₩63,247 | ₩63,498 | ₩63,247 | ₩63,498 | +0.40% | 8.4천 |
| 2026.10.07 | ₩63,474 | ₩63,687 | ₩63,474 | ₩63,500 | +0.04% | 5.8천 |
| 2026.10.06 | ₩63,794 | ₩63,860 | ₩63,714 | ₩63,766 | -0.04% | 2만 |
| 2026.10.05 | ₩63,894 | ₩63,954 | ₩63,727 | ₩63,894 | 0.00% | 6천 |
| 2026.10.02 | ₩64,007 | ₩64,367 | ₩63,828 | ₩63,828 | -0.28% | 3.8천 |
| 2026.10.01 | ₩63,820 | ₩64,167 | ₩63,820 | ₩63,983 | +0.25% | 6.8천 |
| 2026.09.30 | ₩63,993 | ₩63,993 | ₩63,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,832 |
| -0.25% |
| 5.3천 |
| 2026.09.29 | ₩63,534 | ₩63,534 | ₩63,500 | ₩63,504 | -0.05% | 800 |
|---|
| 2026.09.28 | ₩63,860 | ₩63,860 | ₩63,580 | ₩63,807 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩64,287 | ₩64,300 | ₩64,020 | ₩64,180 | -0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩64,513 | ₩64,513 | ₩64,367 | ₩64,388 | -0.19% | 1만 |
|---|
| 2026.09.23 | ₩64,913 | ₩64,993 | ₩64,527 | ₩64,660 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩65,140 | ₩65,420 | ₩65,140 | ₩65,165 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩65,240 | ₩65,286 | ₩65,153 | ₩65,189 | -0.08% | 6.7천 |
|---|
| 2026.09.18 | ₩65,180 | ₩65,180 | ₩65,073 | ₩65,140 | -0.06% | 7.1천 |
|---|
| 2026.09.17 | ₩65,286 | ₩65,953 | ₩65,206 | ₩65,313 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩65,193 | ₩65,273 | ₩65,028 | ₩65,153 | -0.06% | 3.8만 |
|---|
| 2026.09.15 | ₩65,273 | ₩65,293 | ₩65,166 | ₩65,166 | -0.16% | 2.6천 |
|---|
| 2026.09.14 | ₩65,260 | ₩65,380 | ₩65,260 | ₩65,364 | +0.16% | 3.1천 |
|---|
| 2026.09.11 | ₩65,349 | ₩65,460 | ₩65,336 | ₩65,369 | +0.03% | 8.9천 |
|---|
| 2026.09.10 | ₩65,380 | ₩65,380 | ₩65,180 | ₩65,200 | -0.28% | 1.5만 |
|---|
| 2026.09.09 | ₩65,860 | ₩67,085 | ₩65,726 | ₩65,726 | -0.20% | 4.6만 |
|---|
| 2026.09.08 | ₩65,900 | ₩65,926 | ₩65,833 | ₩65,886 | -0.02% | 6.2천 |
|---|
| 2026.09.04 | ₩65,980 | ₩65,980 | ₩65,846 | ₩65,872 | -0.16% | 5.3천 |
|---|
| 2026.09.03 | ₩66,073 | ₩66,659 | ₩65,860 | ₩65,860 | -0.32% | 1.1만 |
|---|
| 2026.09.02 | ₩65,960 | ₩66,033 | ₩65,926 | ₩65,942 | -0.03% | 4.5천 |
|---|
| 2026.09.01 | ₩66,193 | ₩66,193 | ₩65,900 | ₩65,986 | -0.31% | 9.2천 |
|---|
| 2026.08.31 | ₩66,486 | ₩66,486 | ₩66,353 | ₩66,450 | -0.05% | 4.6천 |
|---|
| 2026.08.28 | ₩66,559 | ₩66,566 | ₩66,459 | ₩66,506 | -0.08% | 7.9천 |
|---|
| 2026.08.27 | ₩66,639 | ₩66,639 | ₩66,607 | ₩66,607 | -0.05% | 400 |
|---|
| 2026.08.26 | ₩66,726 | ₩66,726 | ₩66,579 | ₩66,579 | -0.22% | 2.4천 |
|---|
| 2026.08.25 | ₩66,686 | ₩66,766 | ₩66,686 | ₩66,711 | +0.04% | 4.7천 |
|---|
| 2026.08.24 | ₩66,599 | ₩66,626 | ₩66,579 | ₩66,613 | +0.02% | 3.2천 |
|---|
| 2026.08.21 | ₩66,579 | ₩66,593 | ₩66,546 | ₩66,575 | -0.01% | 2.2천 |
|---|
| 2026.08.20 | ₩66,673 | ₩66,673 | ₩66,566 | ₩66,631 | -0.06% | 2.2천 |
|---|
| 2026.08.19 | ₩66,833 | ₩66,833 | ₩66,713 | ₩66,721 | -0.17% | 8.6천 |
|---|
| 2026.08.18 | ₩66,593 | ₩66,659 | ₩66,566 | ₩66,609 | +0.02% | 1.4천 |
|---|
| 2026.08.17 | ₩66,806 | ₩66,913 | ₩66,699 | ₩66,733 | -0.11% | 1.2만 |
|---|
| 2026.08.14 | ₩66,893 | ₩66,899 | ₩66,833 | ₩66,853 | -0.06% | 2.7천 |
|---|
| 2026.08.13 | ₩67,046 | ₩67,046 | ₩66,939 | ₩66,999 | -0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩67,006 | ₩67,006 | ₩66,873 | ₩66,913 | -0.14% | 4.3천 |
|---|
| 2026.08.11 | ₩66,853 | ₩66,913 | ₩66,806 | ₩66,859 | +0.01% | 2.8천 |
|---|
| 2026.08.10 | ₩66,953 | ₩66,953 | ₩66,834 | ₩66,834 | -0.18% | 2.3천 |
|---|
| 2026.08.07 | ₩66,913 | ₩66,953 | ₩66,806 | ₩66,886 | -0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩66,713 | ₩66,743 | ₩66,699 | ₩66,743 | +0.05% | 1.5천 |
|---|
| 2026.08.05 | ₩66,806 | ₩66,806 | ₩66,759 | ₩66,793 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩66,606 | ₩66,753 | ₩66,606 | ₩66,713 | +0.16% | 1.8만 |
|---|
| 2026.08.03 | ₩66,566 | ₩66,566 | ₩66,459 | ₩66,501 | -0.10% | 1.5만 |
|---|
| 2026.07.31 | ₩66,833 | ₩66,833 | ₩66,366 | ₩66,566 | -0.40% | 5.5만 |
|---|
| 2026.07.30 | ₩66,886 | ₩66,886 | ₩66,673 | ₩66,806 | -0.12% | 3천 |
|---|
| 2026.07.29 | ₩66,933 | ₩66,933 | ₩66,819 | ₩66,845 | -0.13% | 1.7천 |
|---|
| 2026.07.28 | ₩66,926 | ₩66,979 | ₩66,886 | ₩66,921 | -0.01% | 6.3천 |
|---|
| 2026.07.27 | ₩66,871 | ₩66,873 | ₩66,793 | ₩66,819 | -0.08% | 3.2천 |
|---|
| 2026.07.24 | ₩66,766 | ₩66,766 | ₩66,619 | ₩66,726 | -0.06% | 1만 |
|---|
| 2026.07.23 | ₩66,566 | ₩66,566 | ₩66,479 | ₩66,493 | -0.11% | 3.4천 |
|---|
| 2026.07.22 | ₩66,913 | ₩66,979 | ₩66,806 | ₩66,839 | -0.11% | 4.4천 |
|---|
| 2026.07.21 | ₩67,192 | ₩67,192 | ₩67,013 | ₩67,013 | -0.27% | 1.4천 |
|---|
| 2026.07.20 | ₩67,159 | ₩67,159 | ₩67,099 | ₩67,110 | -0.07% | 4.8천 |
|---|
| 2026.07.17 | ₩67,153 | ₩67,232 | ₩67,099 | ₩67,186 | +0.05% | 4.5천 |
|---|
| 2026.07.16 | ₩67,232 | ₩67,259 | ₩67,206 | ₩67,206 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩67,418 | ₩67,486 | ₩67,286 | ₩67,312 | -0.16% | 1.1만 |
|---|
| 2026.07.14 | ₩67,380 | ₩67,432 | ₩67,379 | ₩67,386 | +0.01% | 1만 |
|---|
| 2026.07.13 | ₩67,432 | ₩67,432 | ₩67,312 | ₩67,344 | -0.13% | 4.7천 |
|---|
| 2026.07.10 | ₩67,352 | ₩67,486 | ₩67,352 | ₩67,427 | +0.11% | 7.9천 |
|---|
| 2026.07.09 | ₩67,452 | ₩67,512 | ₩67,424 | ₩67,424 | -0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,379 | ₩67,492 | ₩67,372 | ₩67,486 | +0.16% | 9.1천 |
|---|
| 2026.07.07 | ₩67,659 | ₩67,659 | ₩67,551 | ₩67,551 | -0.16% | 900 |
|---|
| 2026.07.06 | ₩67,699 | ₩67,739 | ₩67,579 | ₩67,703 | +0.01% | 4.5천 |
|---|
| 2026.07.02 | ₩67,646 | ₩67,726 | ₩67,632 | ₩67,726 | +0.12% | 2.8천 |
|---|
| 2026.07.01 | ₩67,579 | ₩67,600 | ₩67,519 | ₩67,600 | +0.03% | 1.2천 |
|---|
| 2026.06.30 | ₩67,846 | ₩67,872 | ₩67,752 | ₩67,779 | -0.10% | 2.9천 |
|---|
| 2026.06.29 | ₩67,819 | ₩67,832 | ₩67,747 | ₩67,799 | -0.03% | 2.5천 |
|---|
| 2026.06.26 | ₩67,779 | ₩67,779 | ₩67,699 | ₩67,776 | -0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩67,699 | ₩67,806 | ₩67,699 | ₩67,795 | +0.14% | 6.5천 |
|---|
| 2026.06.24 | ₩67,699 | ₩67,712 | ₩67,646 | ₩67,659 | -0.06% | 1.8천 |
|---|
| 2026.06.23 | ₩67,592 | ₩67,619 | ₩67,552 | ₩67,558 | -0.05% | 3.2천 |
|---|
| 2026.06.22 | ₩67,632 | ₩67,779 | ₩67,619 | ₩67,719 | +0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩67,632 | ₩67,646 | ₩67,579 | ₩67,599 | -0.05% | 4천 |
|---|
| 2026.06.17 | ₩67,592 | ₩67,592 | ₩67,435 | ₩67,435 | -0.23% | 1.9천 |
|---|
| 2026.06.16 | ₩67,532 | ₩67,632 | ₩67,530 | ₩67,530 | -0.00% | 4.6천 |
|---|
| 2026.06.15 | ₩67,592 | ₩67,606 | ₩67,566 | ₩67,592 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩67,486 | ₩67,486 | ₩67,432 | ₩67,432 | -0.08% | 2.7천 |
|---|
| 2026.06.11 | ₩67,432 | ₩67,552 | ₩67,392 | ₩67,452 | +0.03% | 3.1천 |
|---|
| 2026.06.10 | ₩67,512 | ₩67,512 | ₩67,338 | ₩67,354 | -0.23% | 8.4천 |
|---|
| 2026.06.09 | ₩67,499 | ₩67,499 | ₩67,392 | ₩67,439 | -0.09% | 4.3천 |
|---|
| 2026.06.08 | ₩67,419 | ₩67,419 | ₩67,372 | ₩67,392 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩67,392 | ₩67,579 | ₩67,375 | ₩67,375 | -0.03% | 3.9천 |
|---|
| 2026.06.04 | ₩67,499 | ₩67,552 | ₩67,499 | ₩67,499 | 0.00% | 2.8천 |
|---|
| 2026.06.03 | ₩67,499 | ₩67,499 | ₩67,392 | ₩67,411 | -0.13% | 3.2천 |
|---|
| 2026.06.02 | ₩67,512 | ₩67,539 | ₩67,419 | ₩67,467 | -0.07% | 2.9천 |
|---|
| 2026.06.01 | ₩67,259 | ₩67,366 | ₩67,259 | ₩67,356 | +0.14% | 4.5천 |
|---|
| 2026.05.29 | ₩67,566 | ₩67,566 | ₩67,534 | ₩67,534 | -0.05% | 400 |
|---|
| 2026.05.28 | ₩67,368 | ₩67,486 | ₩67,368 | ₩67,486 | +0.17% | 1.6천 |
|---|
| 2026.05.27 | ₩67,272 | ₩67,346 | ₩67,272 | ₩67,346 | +0.11% | 2.9천 |
|---|
| 2026.05.26 | ₩67,212 | ₩67,286 | ₩67,166 | ₩67,212 | 0.00% | 8.4천 |
|---|
| 2026.05.22 | ₩66,899 | ₩66,986 | ₩66,899 | ₩66,941 | +0.06% | 600 |
|---|
| 2026.05.21 | ₩66,819 | ₩66,926 | ₩66,819 | ₩66,890 | +0.11% | 700 |
|---|
| 2026.05.20 | ₩66,846 | ₩66,913 | ₩66,779 | ₩66,779 | -0.10% | 2.3천 |
|---|
| 2026.05.19 | ₩66,753 | ₩66,779 | ₩66,633 | ₩66,722 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩66,993 | ₩66,993 | ₩66,766 | ₩66,779 | -0.32% | 3.2만 |
|---|
| 2026.05.15 | ₩66,926 | ₩66,966 | ₩66,793 | ₩66,945 | +0.03% | 6.8천 |
|---|
| 2026.05.14 | ₩67,352 | ₩67,352 | ₩67,206 | ₩67,266 | -0.13% | 2.4천 |
|---|
| 2026.05.13 | ₩67,252 | ₩67,299 | ₩67,179 | ₩67,239 | -0.02% | 2천 |
|---|
| 2026.05.12 | ₩67,252 | ₩67,446 | ₩67,232 | ₩67,339 | +0.13% | 4.9천 |
|---|
| 2026.05.11 | ₩67,352 | ₩67,459 | ₩67,352 | ₩67,384 | +0.05% | 1.3천 |
|---|
| 2026.05.08 | ₩67,366 | ₩67,486 | ₩67,366 | ₩67,406 | +0.06% | 1.9천 |
|---|
| 2026.05.07 | ₩67,446 | ₩67,459 | ₩67,339 | ₩67,384 | -0.09% | 3.4천 |
|---|
| 2026.05.06 | ₩67,459 | ₩67,459 | ₩67,388 | ₩67,388 | -0.10% | 6.3천 |
|---|
| 2026.05.05 | ₩67,312 | ₩67,566 | ₩67,292 | ₩67,310 | -0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩67,299 | ₩67,326 | ₩67,234 | ₩67,234 | -0.10% | 600 |
|---|
| 2026.05.01 | ₩67,352 | ₩67,352 | ₩67,279 | ₩67,279 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩67,499 | ₩67,539 | ₩67,406 | ₩67,406 | -0.14% | 4.7천 |
|---|
| 2026.04.29 | ₩67,472 | ₩67,539 | ₩67,286 | ₩67,418 | -0.08% | 4.5천 |
|---|
| 2026.04.28 | ₩67,592 | ₩74,350 | ₩67,486 | ₩67,499 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩67,672 | ₩67,672 | ₩67,586 | ₩67,599 | -0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩67,606 | ₩67,606 | ₩67,606 | ₩67,606 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,552 | ₩67,580 | ₩67,552 | ₩67,580 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩67,566 | ₩67,632 | ₩67,512 | ₩67,576 | +0.02% | 3.9천 |
|---|
| 2026.04.21 | ₩67,632 | ₩67,659 | ₩67,512 | ₩67,564 | -0.10% | 4.1천 |
|---|
| 2026.04.20 | ₩67,606 | ₩67,646 | ₩67,572 | ₩67,636 | +0.05% | 5.2천 |
|---|
| 2026.04.17 | ₩67,619 | ₩67,659 | ₩67,486 | ₩67,586 | -0.05% | 4.2천 |
|---|
| 2026.04.16 | ₩67,392 | ₩67,392 | ₩67,339 | ₩67,386 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩67,352 | ₩67,419 | ₩67,352 | ₩67,352 | 0.00% | 1.9천 |
|---|
| 2026.04.14 | ₩67,406 | ₩67,432 | ₩67,359 | ₩67,386 | -0.03% | 3.8천 |
|---|
| 2026.04.13 | ₩67,339 | ₩67,392 | ₩67,302 | ₩67,348 | +0.01% | 2.1천 |
|---|
| 2026.04.10 | ₩67,352 | ₩67,352 | ₩67,227 | ₩67,239 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩67,272 | ₩67,419 | ₩67,259 | ₩67,367 | +0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩67,539 | ₩67,539 | ₩67,280 | ₩67,280 | -0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩66,966 | ₩67,153 | ₩66,966 | ₩67,098 | +0.20% | 3.5천 |
|---|
| 2026.04.06 | ₩67,026 | ₩67,186 | ₩66,953 | ₩67,186 | +0.24% | 6.9천 |
|---|
| 2026.04.02 | ₩66,899 | ₩67,099 | ₩66,899 | ₩67,033 | +0.20% | 2.9천 |
|---|
| 2026.04.01 | ₩66,939 | ₩66,966 | ₩66,873 | ₩66,933 | -0.01% | 4.3천 |
|---|
| 2026.03.31 | ₩66,913 | ₩66,993 | ₩66,846 | ₩66,869 | -0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩66,726 | ₩66,753 | ₩66,619 | ₩66,699 | -0.04% | 5.9천 |
|---|
| 2026.03.27 | ₩66,446 | ₩66,646 | ₩66,366 | ₩66,465 | +0.03% | 3.4만 |
|---|
| 2026.03.26 | ₩66,686 | ₩66,686 | ₩66,473 | ₩66,482 | -0.31% | 3.5천 |
|---|
| 2026.03.25 | ₩66,693 | ₩66,739 | ₩66,646 | ₩66,693 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩66,846 | ₩66,846 | ₩66,579 | ₩66,579 | -0.40% | 3.1천 |
|---|
| 2026.03.23 | ₩66,979 | ₩66,993 | ₩66,859 | ₩66,954 | -0.04% | 9.1천 |
|---|
| 2026.03.20 | ₩66,965 | ₩66,965 | ₩66,827 | ₩66,827 | -0.21% | 500 |
|---|
| 2026.03.19 | ₩67,224 | ₩67,239 | ₩67,224 | ₩67,239 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩67,219 | ₩67,312 | ₩67,219 | ₩67,306 | +0.13% | 1.1천 |
|---|
| 2026.03.17 | ₩67,486 | ₩67,486 | ₩67,471 | ₩67,471 | -0.02% | 2.3천 |
|---|
| 2026.03.16 | ₩67,479 | ₩67,483 | ₩67,479 | ₩67,483 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩67,394 | ₩67,459 | ₩67,326 | ₩67,410 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩67,306 | ₩67,306 | ₩67,292 | ₩67,292 | -0.02% | 600 |
|---|
| 2026.03.11 | ₩67,566 | ₩67,566 | ₩67,496 | ₩67,496 | -0.10% | 1.1천 |
|---|
| 2026.03.10 | ₩67,752 | ₩67,752 | ₩67,650 | ₩67,650 | -0.15% | 2.3천 |
|---|
| 2026.03.09 | ₩67,646 | ₩67,806 | ₩67,646 | ₩67,792 | +0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩67,752 | ₩67,752 | ₩67,603 | ₩67,631 | -0.18% | 2.4천 |
|---|
| 2026.03.05 | ₩67,752 | ₩67,779 | ₩67,632 | ₩67,706 | -0.07% | 1.1천 |
|---|
| 2026.03.04 | ₩67,926 | ₩67,926 | ₩67,799 | ₩67,799 | -0.19% | 3천 |
|---|
| 2026.03.03 | ₩67,872 | ₩67,872 | ₩67,752 | ₩67,752 | -0.18% | 1.3천 |
|---|
| 2026.03.02 | ₩68,232 | ₩68,739 | ₩68,139 | ₩68,579 | +0.51% | 6.2천 |
|---|
| 2026.02.27 | ₩68,459 | ₩68,499 | ₩68,392 | ₩68,452 | -0.01% | 4.6천 |
|---|
| 2026.02.26 | ₩68,459 | ₩68,525 | ₩68,459 | ₩68,459 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩68,419 | ₩68,431 | ₩68,379 | ₩68,384 | -0.05% | 1.1천 |
|---|
| 2026.02.24 | ₩68,365 | ₩68,365 | ₩68,320 | ₩68,339 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩68,352 | ₩68,352 | ₩68,279 | ₩68,279 | -0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩68,212 | ₩68,419 | ₩68,212 | ₩68,248 | +0.05% | 1.2만 |
|---|
| 2026.02.19 | ₩68,206 | ₩68,206 | ₩68,192 | ₩68,192 | -0.02% | 2.2천 |
|---|
| 2026.02.18 | ₩68,152 | ₩68,206 | ₩68,099 | ₩68,206 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩68,168 | ₩68,405 | ₩68,086 | ₩68,112 | -0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩68,099 | ₩68,126 | ₩68,006 | ₩68,040 | -0.09% | 3.3천 |
|---|
| 2026.02.12 | ₩67,966 | ₩68,032 | ₩67,859 | ₩68,019 | +0.08% | 1.9천 |
|---|
| 2026.02.11 | ₩67,872 | ₩68,046 | ₩67,766 | ₩67,926 | +0.08% | 1만 |
|---|
| 2026.02.10 | ₩67,986 | ₩68,046 | ₩67,979 | ₩68,036 | +0.07% | 5.1천 |
|---|
| 2026.02.09 | ₩67,832 | ₩67,992 | ₩67,759 | ₩67,992 | +0.24% | 2만 |
|---|
| 2026.02.06 | ₩67,792 | ₩67,819 | ₩67,739 | ₩67,766 | -0.04% | 500 |
|---|
| 2026.02.05 | ₩67,899 | ₩67,899 | ₩67,826 | ₩67,826 | -0.11% | 4.2천 |
|---|
| 2026.02.04 | ₩67,806 | ₩67,806 | ₩67,632 | ₩67,692 | -0.17% | 4.8천 |
|---|
| 2026.02.03 | ₩67,739 | ₩67,739 | ₩67,672 | ₩67,674 | -0.10% | 800 |
|---|
| 2026.02.02 | ₩67,766 | ₩67,766 | ₩67,632 | ₩67,686 | -0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩67,859 | ₩67,883 | ₩67,832 | ₩67,883 | +0.04% | 400 |
|---|
| 2026.01.29 | ₩67,886 | ₩67,886 | ₩67,812 | ₩67,812 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩67,786 | ₩67,886 | ₩67,786 | ₩67,862 | +0.11% | 5.5천 |
|---|
| 2026.01.27 | ₩67,759 | ₩67,759 | ₩67,759 | ₩67,759 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩67,719 | ₩67,752 | ₩67,719 | ₩67,752 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩67,672 | ₩67,672 | ₩67,663 | ₩67,663 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩67,619 | ₩67,619 | ₩67,619 | ₩67,619 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,606 | ₩67,686 | ₩67,559 | ₩67,686 | +0.12% | 7.4천 |
|---|
| 2026.01.20 | ₩67,646 | ₩67,806 | ₩67,539 | ₩67,646 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩67,806 | ₩67,806 | ₩67,682 | ₩67,682 | -0.18% | 900 |
|---|
| 2026.01.15 | ₩67,806 | ₩67,806 | ₩67,646 | ₩67,752 | -0.08% | 6.5천 |
|---|
| 2026.01.14 | ₩67,779 | ₩67,819 | ₩67,699 | ₩67,767 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩67,832 | ₩67,832 | ₩67,699 | ₩67,699 | -0.20% | 2.7천 |
|---|
| 2026.01.12 | ₩67,739 | ₩67,739 | ₩67,666 | ₩67,666 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩67,726 | ₩67,752 | ₩67,674 | ₩67,738 | +0.02% | 6.9천 |
|---|
| 2026.01.08 | ₩67,686 | ₩67,699 | ₩67,631 | ₩67,631 | -0.08% | 5.7천 |
|---|
| 2026.01.07 | ₩67,752 | ₩67,766 | ₩67,632 | ₩67,766 | +0.02% | 4.5천 |
|---|
| 2026.01.06 | ₩67,472 | ₩67,568 | ₩67,472 | ₩67,568 | +0.14% | 2천 |
|---|
| 2026.01.05 | ₩67,419 | ₩67,552 | ₩67,419 | ₩67,512 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩67,472 | ₩67,472 | ₩67,451 | ₩67,451 | -0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩67,446 | ₩67,499 | ₩67,446 | ₩67,446 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩67,312 | ₩67,391 | ₩67,312 | ₩67,391 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩67,586 | ₩67,586 | ₩67,586 | ₩67,586 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩67,500 | ₩67,500 | ₩67,500 | ₩67,500 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,506 | ₩67,506 | ₩67,506 | ₩67,506 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,419 | ₩67,499 | ₩67,419 | ₩67,452 | +0.05% | 700 |
|---|
| 2025.12.22 | ₩67,414 | ₩67,423 | ₩67,339 | ₩67,406 | -0.01% | 2.2천 |
|---|
| 2025.12.19 | ₩67,379 | ₩67,672 | ₩67,379 | ₩67,466 | +0.13% | 2.3만 |
|---|
| 2025.12.18 | ₩67,499 | ₩67,499 | ₩67,391 | ₩67,399 | -0.15% | 5.8만 |
|---|
| 2025.12.17 | ₩67,432 | ₩67,446 | ₩67,352 | ₩67,386 | -0.07% | 2.5천 |
|---|
| 2025.12.16 | ₩67,379 | ₩67,552 | ₩67,379 | ₩67,412 | +0.05% | 7.5천 |
|---|
| 2025.12.15 | ₩67,339 | ₩67,339 | ₩67,312 | ₩67,312 | -0.04% | 500 |
|---|
| 2025.12.12 | ₩67,379 | ₩67,379 | ₩67,312 | ₩67,312 | -0.10% | 300 |
|---|
| 2025.12.11 | ₩67,379 | ₩67,419 | ₩67,379 | ₩67,383 | +0.01% | 8.9천 |
|---|
| 2025.12.10 | ₩67,366 | ₩67,499 | ₩67,328 | ₩67,351 | -0.02% | 3.9천 |
|---|
| 2025.12.09 | ₩67,339 | ₩67,339 | ₩67,263 | ₩67,263 | -0.11% | 1.3천 |
|---|
| 2025.12.08 | ₩67,276 | ₩67,446 | ₩67,276 | ₩67,324 | +0.07% | 3.1천 |
|---|
| 2025.12.05 | ₩67,339 | ₩67,339 | ₩67,280 | ₩67,306 | -0.05% | 1.2천 |
|---|
| 2025.12.04 | ₩67,247 | ₩67,339 | ₩67,247 | ₩67,295 | +0.07% | 1.2천 |
|---|
| 2025.12.03 | ₩67,359 | ₩67,359 | ₩67,316 | ₩67,326 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩67,352 | ₩67,352 | ₩67,279 | ₩67,286 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩67,406 | ₩67,406 | ₩67,359 | ₩67,359 | -0.07% | 300 |
|---|
| 2025.11.28 | ₩67,606 | ₩67,647 | ₩67,579 | ₩67,647 | +0.06% | 1천 |
|---|
| 2025.11.26 | ₩67,686 | ₩67,686 | ₩67,632 | ₩67,632 | -0.08% | 500 |
|---|
| 2025.11.25 | ₩67,566 | ₩67,619 | ₩67,552 | ₩67,566 | 0.00% | 1.6천 |
|---|
| 2025.11.24 | ₩67,632 | ₩67,659 | ₩67,632 | ₩67,659 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩67,646 | ₩67,646 | ₩67,556 | ₩67,556 | -0.13% | 300 |
|---|
| 2025.11.20 | ₩67,564 | ₩67,592 | ₩67,542 | ₩67,542 | -0.03% | 1.4천 |
|---|
| 2025.11.19 | ₩67,486 | ₩67,519 | ₩67,486 | ₩67,519 | +0.05% | 400 |
|---|
| 2025.11.18 | ₩67,619 | ₩67,632 | ₩67,586 | ₩67,586 | -0.05% | 7.3천 |
|---|
| 2025.11.17 | ₩67,547 | ₩67,566 | ₩67,507 | ₩67,507 | -0.06% | 500 |
|---|
| 2025.11.14 | ₩67,539 | ₩67,539 | ₩67,452 | ₩67,452 | -0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩67,499 | ₩67,579 | ₩67,499 | ₩67,579 | +0.12% | 800 |
|---|
| 2025.11.12 | ₩67,646 | ₩67,659 | ₩67,646 | ₩67,659 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩67,766 | ₩67,786 | ₩67,766 | ₩67,786 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩67,586 | ₩67,586 | ₩67,586 | ₩67,586 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩67,564 | ₩67,564 | ₩67,564 | ₩67,564 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,592 | ₩67,592 | ₩67,546 | ₩67,546 | -0.07% | 900 |
|---|
| 2025.11.05 | ₩67,432 | ₩67,432 | ₩67,432 | ₩67,432 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,566 | ₩67,592 | ₩67,552 | ₩67,552 | -0.02% | 1.2천 |
|---|
| 2025.11.03 | ₩67,466 | ₩67,526 | ₩67,466 | ₩67,526 | +0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩67,792 | ₩67,792 | ₩67,712 | ₩67,712 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩67,678 | ₩67,678 | ₩67,678 | ₩67,678 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩67,726 | ₩67,726 | ₩67,718 | ₩67,718 | -0.01% | 1천 |
|---|
| 2025.10.28 | ₩67,739 | ₩67,899 | ₩67,739 | ₩67,892 | +0.23% | 8.1천 |
|---|
| 2025.10.27 | ₩67,859 | ₩68,112 | ₩67,806 | ₩68,112 | +0.37% | 1.6만 |
|---|
| 2025.10.24 | ₩67,859 | ₩67,859 | ₩67,791 | ₩67,791 | -0.10% | 600 |
|---|
| 2025.10.23 | ₩67,726 | ₩67,979 | ₩67,726 | ₩67,839 | +0.17% | 2.8만 |
|---|
| 2025.10.22 | ₩67,819 | ₩67,819 | ₩67,752 | ₩67,774 | -0.07% | 6.8천 |
|---|
| 2025.10.21 | ₩67,756 | ₩67,756 | ₩67,756 | ₩67,756 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩67,779 | ₩67,779 | ₩67,706 | ₩67,779 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩67,659 | ₩67,659 | ₩67,650 | ₩67,650 | -0.01% | 400 |
|---|
| 2025.10.16 | ₩67,552 | ₩67,686 | ₩67,552 | ₩67,639 | +0.13% | 3.1천 |
|---|
| 2025.10.15 | ₩67,499 | ₩67,499 | ₩67,459 | ₩67,466 | -0.05% | 1.3천 |
|---|
| 2025.10.14 | ₩67,459 | ₩67,526 | ₩67,459 | ₩67,512 | +0.08% | 4.8천 |
|---|
| 2025.10.13 | ₩67,538 | ₩67,538 | ₩67,438 | ₩67,438 | -0.15% | 200 |
|---|
| 2025.10.10 | ₩67,326 | ₩67,332 | ₩67,286 | ₩67,332 | +0.01% | 4.9천 |
|---|