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 | ₩63,668 | ₩63,815 | ₩63,668 | ₩63,815 | +0.23% | 3.9천 |
| 2026.10.08 | ₩63,255 | ₩63,505 | ₩63,255 | ₩63,505 | +0.40% | 8.4천 |
| 2026.10.07 | ₩63,481 | ₩63,695 | ₩63,481 | ₩63,508 | +0.04% | 5.8천 |
| 2026.10.06 | ₩63,801 | ₩63,868 | ₩63,721 | ₩63,773 | -0.04% | 2만 |
| 2026.10.05 | ₩63,901 | ₩63,961 | ₩63,735 | ₩63,901 | 0.00% | 6천 |
| 2026.10.02 | ₩64,015 | ₩64,374 | ₩63,836 | ₩63,836 | -0.28% | 3.8천 |
| 2026.10.01 | ₩63,828 | ₩64,174 | ₩63,828 | ₩63,991 | +0.25% | 6.8천 |
| 2026.09.30 | ₩64,001 | ₩64,001 | ₩63,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,840 |
| -0.25% |
| 5.3천 |
| 2026.09.29 | ₩63,541 | ₩63,541 | ₩63,508 | ₩63,512 | -0.05% | 800 |
|---|
| 2026.09.28 | ₩63,868 | ₩63,868 | ₩63,588 | ₩63,815 | -0.08% | 2.2만 |
|---|
| 2026.09.25 | ₩64,294 | ₩64,308 | ₩64,028 | ₩64,188 | -0.17% | 1.4만 |
|---|
| 2026.09.24 | ₩64,521 | ₩64,521 | ₩64,374 | ₩64,396 | -0.19% | 1만 |
|---|
| 2026.09.23 | ₩64,921 | ₩65,001 | ₩64,534 | ₩64,668 | -0.39% | 1.3만 |
|---|
| 2026.09.22 | ₩65,148 | ₩65,428 | ₩65,148 | ₩65,173 | +0.04% | 1.5만 |
|---|
| 2026.09.21 | ₩65,248 | ₩65,294 | ₩65,161 | ₩65,197 | -0.08% | 6.7천 |
|---|
| 2026.09.18 | ₩65,188 | ₩65,188 | ₩65,081 | ₩65,148 | -0.06% | 7.1천 |
|---|
| 2026.09.17 | ₩65,294 | ₩65,961 | ₩65,214 | ₩65,321 | +0.04% | 1.5만 |
|---|
| 2026.09.16 | ₩65,201 | ₩65,281 | ₩65,036 | ₩65,161 | -0.06% | 3.8만 |
|---|
| 2026.09.15 | ₩65,281 | ₩65,301 | ₩65,174 | ₩65,174 | -0.16% | 2.6천 |
|---|
| 2026.09.14 | ₩65,268 | ₩65,388 | ₩65,268 | ₩65,372 | +0.16% | 3.1천 |
|---|
| 2026.09.11 | ₩65,357 | ₩65,468 | ₩65,344 | ₩65,377 | +0.03% | 8.9천 |
|---|
| 2026.09.10 | ₩65,388 | ₩65,388 | ₩65,188 | ₩65,208 | -0.28% | 1.5만 |
|---|
| 2026.09.09 | ₩65,867 | ₩67,093 | ₩65,734 | ₩65,734 | -0.20% | 4.6만 |
|---|
| 2026.09.08 | ₩65,907 | ₩65,934 | ₩65,841 | ₩65,894 | -0.02% | 6.2천 |
|---|
| 2026.09.04 | ₩65,987 | ₩65,987 | ₩65,854 | ₩65,879 | -0.16% | 5.3천 |
|---|
| 2026.09.03 | ₩66,081 | ₩66,667 | ₩65,867 | ₩65,867 | -0.32% | 1.1만 |
|---|
| 2026.09.02 | ₩65,967 | ₩66,041 | ₩65,934 | ₩65,950 | -0.03% | 4.5천 |
|---|
| 2026.09.01 | ₩66,201 | ₩66,201 | ₩65,907 | ₩65,994 | -0.31% | 9.2천 |
|---|
| 2026.08.31 | ₩66,494 | ₩66,494 | ₩66,361 | ₩66,458 | -0.05% | 4.6천 |
|---|
| 2026.08.28 | ₩66,567 | ₩66,574 | ₩66,467 | ₩66,514 | -0.08% | 7.9천 |
|---|
| 2026.08.27 | ₩66,647 | ₩66,647 | ₩66,615 | ₩66,615 | -0.05% | 400 |
|---|
| 2026.08.26 | ₩66,734 | ₩66,734 | ₩66,587 | ₩66,587 | -0.22% | 2.4천 |
|---|
| 2026.08.25 | ₩66,694 | ₩66,774 | ₩66,694 | ₩66,719 | +0.04% | 4.7천 |
|---|
| 2026.08.24 | ₩66,607 | ₩66,634 | ₩66,587 | ₩66,621 | +0.02% | 3.2천 |
|---|
| 2026.08.21 | ₩66,587 | ₩66,601 | ₩66,554 | ₩66,583 | -0.01% | 2.2천 |
|---|
| 2026.08.20 | ₩66,681 | ₩66,681 | ₩66,574 | ₩66,639 | -0.06% | 2.2천 |
|---|
| 2026.08.19 | ₩66,841 | ₩66,841 | ₩66,721 | ₩66,729 | -0.17% | 8.6천 |
|---|
| 2026.08.18 | ₩66,601 | ₩66,667 | ₩66,574 | ₩66,617 | +0.02% | 1.4천 |
|---|
| 2026.08.17 | ₩66,814 | ₩66,921 | ₩66,707 | ₩66,741 | -0.11% | 1.2만 |
|---|
| 2026.08.14 | ₩66,901 | ₩66,907 | ₩66,841 | ₩66,861 | -0.06% | 2.7천 |
|---|
| 2026.08.13 | ₩67,054 | ₩67,054 | ₩66,947 | ₩67,007 | -0.07% | 3.2천 |
|---|
| 2026.08.12 | ₩67,014 | ₩67,014 | ₩66,881 | ₩66,921 | -0.14% | 4.3천 |
|---|
| 2026.08.11 | ₩66,861 | ₩66,921 | ₩66,814 | ₩66,867 | +0.01% | 2.8천 |
|---|
| 2026.08.10 | ₩66,961 | ₩66,961 | ₩66,842 | ₩66,842 | -0.18% | 2.3천 |
|---|
| 2026.08.07 | ₩66,921 | ₩66,961 | ₩66,814 | ₩66,894 | -0.04% | 7.1천 |
|---|
| 2026.08.06 | ₩66,721 | ₩66,751 | ₩66,707 | ₩66,751 | +0.05% | 1.5천 |
|---|
| 2026.08.05 | ₩66,814 | ₩66,814 | ₩66,767 | ₩66,801 | -0.02% | 2천 |
|---|
| 2026.08.04 | ₩66,614 | ₩66,761 | ₩66,614 | ₩66,721 | +0.16% | 1.8만 |
|---|
| 2026.08.03 | ₩66,574 | ₩66,574 | ₩66,467 | ₩66,509 | -0.10% | 1.5만 |
|---|
| 2026.07.31 | ₩66,841 | ₩66,841 | ₩66,374 | ₩66,574 | -0.40% | 5.5만 |
|---|
| 2026.07.30 | ₩66,894 | ₩66,894 | ₩66,681 | ₩66,814 | -0.12% | 3천 |
|---|
| 2026.07.29 | ₩66,941 | ₩66,941 | ₩66,827 | ₩66,853 | -0.13% | 1.7천 |
|---|
| 2026.07.28 | ₩66,934 | ₩66,987 | ₩66,894 | ₩66,929 | -0.01% | 6.3천 |
|---|
| 2026.07.27 | ₩66,879 | ₩66,881 | ₩66,801 | ₩66,827 | -0.08% | 3.2천 |
|---|
| 2026.07.24 | ₩66,774 | ₩66,774 | ₩66,627 | ₩66,734 | -0.06% | 1만 |
|---|
| 2026.07.23 | ₩66,574 | ₩66,574 | ₩66,487 | ₩66,501 | -0.11% | 3.4천 |
|---|
| 2026.07.22 | ₩66,921 | ₩66,987 | ₩66,814 | ₩66,847 | -0.11% | 4.4천 |
|---|
| 2026.07.21 | ₩67,201 | ₩67,201 | ₩67,021 | ₩67,021 | -0.27% | 1.4천 |
|---|
| 2026.07.20 | ₩67,167 | ₩67,167 | ₩67,107 | ₩67,118 | -0.07% | 4.8천 |
|---|
| 2026.07.17 | ₩67,161 | ₩67,241 | ₩67,107 | ₩67,194 | +0.05% | 4.5천 |
|---|
| 2026.07.16 | ₩67,241 | ₩67,267 | ₩67,214 | ₩67,214 | -0.04% | 1.3천 |
|---|
| 2026.07.15 | ₩67,426 | ₩67,494 | ₩67,294 | ₩67,321 | -0.16% | 1.1만 |
|---|
| 2026.07.14 | ₩67,389 | ₩67,441 | ₩67,387 | ₩67,394 | +0.01% | 1만 |
|---|
| 2026.07.13 | ₩67,441 | ₩67,441 | ₩67,321 | ₩67,353 | -0.13% | 4.7천 |
|---|
| 2026.07.10 | ₩67,361 | ₩67,494 | ₩67,361 | ₩67,435 | +0.11% | 7.9천 |
|---|
| 2026.07.09 | ₩67,461 | ₩67,521 | ₩67,433 | ₩67,433 | -0.04% | 3.2천 |
|---|
| 2026.07.08 | ₩67,387 | ₩67,501 | ₩67,381 | ₩67,494 | +0.16% | 9.1천 |
|---|
| 2026.07.07 | ₩67,667 | ₩67,667 | ₩67,559 | ₩67,559 | -0.16% | 900 |
|---|
| 2026.07.06 | ₩67,707 | ₩67,747 | ₩67,587 | ₩67,711 | +0.01% | 4.5천 |
|---|
| 2026.07.02 | ₩67,654 | ₩67,734 | ₩67,640 | ₩67,734 | +0.12% | 2.8천 |
|---|
| 2026.07.01 | ₩67,587 | ₩67,608 | ₩67,527 | ₩67,608 | +0.03% | 1.2천 |
|---|
| 2026.06.30 | ₩67,854 | ₩67,880 | ₩67,760 | ₩67,787 | -0.10% | 2.9천 |
|---|
| 2026.06.29 | ₩67,827 | ₩67,840 | ₩67,755 | ₩67,807 | -0.03% | 2.5천 |
|---|
| 2026.06.26 | ₩67,787 | ₩67,787 | ₩67,707 | ₩67,784 | -0.00% | 3.5만 |
|---|
| 2026.06.25 | ₩67,707 | ₩67,814 | ₩67,707 | ₩67,803 | +0.14% | 6.5천 |
|---|
| 2026.06.24 | ₩67,707 | ₩67,720 | ₩67,654 | ₩67,667 | -0.06% | 1.8천 |
|---|
| 2026.06.23 | ₩67,600 | ₩67,627 | ₩67,560 | ₩67,566 | -0.05% | 3.2천 |
|---|
| 2026.06.22 | ₩67,640 | ₩67,787 | ₩67,627 | ₩67,727 | +0.13% | 1.7만 |
|---|
| 2026.06.18 | ₩67,640 | ₩67,654 | ₩67,587 | ₩67,607 | -0.05% | 4천 |
|---|
| 2026.06.17 | ₩67,600 | ₩67,600 | ₩67,443 | ₩67,443 | -0.23% | 1.9천 |
|---|
| 2026.06.16 | ₩67,540 | ₩67,640 | ₩67,538 | ₩67,538 | -0.00% | 4.6천 |
|---|
| 2026.06.15 | ₩67,600 | ₩67,614 | ₩67,574 | ₩67,600 | 0.00% | 1만 |
|---|
| 2026.06.12 | ₩67,494 | ₩67,494 | ₩67,441 | ₩67,441 | -0.08% | 2.7천 |
|---|
| 2026.06.11 | ₩67,441 | ₩67,560 | ₩67,401 | ₩67,461 | +0.03% | 3.1천 |
|---|
| 2026.06.10 | ₩67,521 | ₩67,521 | ₩67,346 | ₩67,362 | -0.23% | 8.4천 |
|---|
| 2026.06.09 | ₩67,507 | ₩67,507 | ₩67,401 | ₩67,447 | -0.09% | 4.3천 |
|---|
| 2026.06.08 | ₩67,427 | ₩67,427 | ₩67,381 | ₩67,401 | -0.04% | 1천 |
|---|
| 2026.06.05 | ₩67,401 | ₩67,587 | ₩67,383 | ₩67,383 | -0.03% | 3.9천 |
|---|
| 2026.06.04 | ₩67,507 | ₩67,560 | ₩67,507 | ₩67,507 | 0.00% | 2.8천 |
|---|
| 2026.06.03 | ₩67,507 | ₩67,507 | ₩67,401 | ₩67,419 | -0.13% | 3.2천 |
|---|
| 2026.06.02 | ₩67,521 | ₩67,547 | ₩67,427 | ₩67,475 | -0.07% | 2.9천 |
|---|
| 2026.06.01 | ₩67,267 | ₩67,374 | ₩67,267 | ₩67,365 | +0.14% | 4.5천 |
|---|
| 2026.05.29 | ₩67,574 | ₩67,574 | ₩67,542 | ₩67,542 | -0.05% | 400 |
|---|
| 2026.05.28 | ₩67,377 | ₩67,494 | ₩67,377 | ₩67,494 | +0.17% | 1.6천 |
|---|
| 2026.05.27 | ₩67,281 | ₩67,354 | ₩67,281 | ₩67,354 | +0.11% | 2.9천 |
|---|
| 2026.05.26 | ₩67,221 | ₩67,294 | ₩67,174 | ₩67,221 | 0.00% | 8.4천 |
|---|
| 2026.05.22 | ₩66,907 | ₩66,994 | ₩66,907 | ₩66,949 | +0.06% | 600 |
|---|
| 2026.05.21 | ₩66,827 | ₩66,934 | ₩66,827 | ₩66,898 | +0.11% | 700 |
|---|
| 2026.05.20 | ₩66,854 | ₩66,921 | ₩66,787 | ₩66,787 | -0.10% | 2.3천 |
|---|
| 2026.05.19 | ₩66,761 | ₩66,787 | ₩66,641 | ₩66,730 | -0.05% | 8.8천 |
|---|
| 2026.05.18 | ₩67,001 | ₩67,001 | ₩66,774 | ₩66,787 | -0.32% | 3.2만 |
|---|
| 2026.05.15 | ₩66,934 | ₩66,974 | ₩66,801 | ₩66,953 | +0.03% | 6.8천 |
|---|
| 2026.05.14 | ₩67,361 | ₩67,361 | ₩67,214 | ₩67,274 | -0.13% | 2.4천 |
|---|
| 2026.05.13 | ₩67,261 | ₩67,307 | ₩67,187 | ₩67,247 | -0.02% | 2천 |
|---|
| 2026.05.12 | ₩67,261 | ₩67,454 | ₩67,241 | ₩67,347 | +0.13% | 4.9천 |
|---|
| 2026.05.11 | ₩67,361 | ₩67,467 | ₩67,361 | ₩67,393 | +0.05% | 1.3천 |
|---|
| 2026.05.08 | ₩67,374 | ₩67,494 | ₩67,374 | ₩67,414 | +0.06% | 1.9천 |
|---|
| 2026.05.07 | ₩67,454 | ₩67,467 | ₩67,347 | ₩67,393 | -0.09% | 3.4천 |
|---|
| 2026.05.06 | ₩67,467 | ₩67,467 | ₩67,397 | ₩67,397 | -0.10% | 6.3천 |
|---|
| 2026.05.05 | ₩67,321 | ₩67,574 | ₩67,301 | ₩67,318 | -0.00% | 2.5만 |
|---|
| 2026.05.04 | ₩67,307 | ₩67,334 | ₩67,242 | ₩67,242 | -0.10% | 600 |
|---|
| 2026.05.01 | ₩67,361 | ₩67,361 | ₩67,287 | ₩67,287 | -0.11% | 900 |
|---|
| 2026.04.30 | ₩67,507 | ₩67,547 | ₩67,414 | ₩67,414 | -0.14% | 4.7천 |
|---|
| 2026.04.29 | ₩67,481 | ₩67,547 | ₩67,294 | ₩67,426 | -0.08% | 4.5천 |
|---|
| 2026.04.28 | ₩67,600 | ₩74,359 | ₩67,494 | ₩67,507 | -0.14% | 1.2만 |
|---|
| 2026.04.27 | ₩67,680 | ₩67,680 | ₩67,594 | ₩67,607 | -0.11% | 1.4천 |
|---|
| 2026.04.24 | ₩67,614 | ₩67,614 | ₩67,614 | ₩67,614 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩67,560 | ₩67,588 | ₩67,560 | ₩67,588 | +0.04% | 400 |
|---|
| 2026.04.22 | ₩67,574 | ₩67,640 | ₩67,521 | ₩67,584 | +0.02% | 3.9천 |
|---|
| 2026.04.21 | ₩67,640 | ₩67,667 | ₩67,521 | ₩67,572 | -0.10% | 4.1천 |
|---|
| 2026.04.20 | ₩67,614 | ₩67,654 | ₩67,580 | ₩67,644 | +0.05% | 5.2천 |
|---|
| 2026.04.17 | ₩67,627 | ₩67,667 | ₩67,494 | ₩67,594 | -0.05% | 4.2천 |
|---|
| 2026.04.16 | ₩67,401 | ₩67,401 | ₩67,347 | ₩67,394 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩67,361 | ₩67,427 | ₩67,361 | ₩67,361 | 0.00% | 1.9천 |
|---|
| 2026.04.14 | ₩67,414 | ₩67,441 | ₩67,367 | ₩67,394 | -0.03% | 3.8천 |
|---|
| 2026.04.13 | ₩67,347 | ₩67,401 | ₩67,310 | ₩67,357 | +0.01% | 2.1천 |
|---|
| 2026.04.10 | ₩67,361 | ₩67,361 | ₩67,235 | ₩67,247 | -0.17% | 1.5천 |
|---|
| 2026.04.09 | ₩67,281 | ₩67,427 | ₩67,267 | ₩67,375 | +0.14% | 1.9천 |
|---|
| 2026.04.08 | ₩67,547 | ₩67,547 | ₩67,289 | ₩67,289 | -0.38% | 2.2천 |
|---|
| 2026.04.07 | ₩66,974 | ₩67,161 | ₩66,974 | ₩67,106 | +0.20% | 3.5천 |
|---|
| 2026.04.06 | ₩67,034 | ₩67,194 | ₩66,961 | ₩67,194 | +0.24% | 6.9천 |
|---|
| 2026.04.02 | ₩66,907 | ₩67,107 | ₩66,907 | ₩67,041 | +0.20% | 2.9천 |
|---|
| 2026.04.01 | ₩66,947 | ₩66,974 | ₩66,881 | ₩66,941 | -0.01% | 4.3천 |
|---|
| 2026.03.31 | ₩66,921 | ₩67,001 | ₩66,854 | ₩66,877 | -0.07% | 2.1천 |
|---|
| 2026.03.30 | ₩66,734 | ₩66,761 | ₩66,627 | ₩66,707 | -0.04% | 5.9천 |
|---|
| 2026.03.27 | ₩66,454 | ₩66,654 | ₩66,374 | ₩66,473 | +0.03% | 3.4만 |
|---|
| 2026.03.26 | ₩66,694 | ₩66,694 | ₩66,481 | ₩66,490 | -0.31% | 3.5천 |
|---|
| 2026.03.25 | ₩66,701 | ₩66,747 | ₩66,654 | ₩66,701 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩66,854 | ₩66,854 | ₩66,587 | ₩66,587 | -0.40% | 3.1천 |
|---|
| 2026.03.23 | ₩66,987 | ₩67,001 | ₩66,867 | ₩66,962 | -0.04% | 9.1천 |
|---|
| 2026.03.20 | ₩66,973 | ₩66,973 | ₩66,835 | ₩66,835 | -0.21% | 500 |
|---|
| 2026.03.19 | ₩67,233 | ₩67,247 | ₩67,233 | ₩67,247 | +0.02% | 600 |
|---|
| 2026.03.18 | ₩67,227 | ₩67,321 | ₩67,227 | ₩67,314 | +0.13% | 1.1천 |
|---|
| 2026.03.17 | ₩67,494 | ₩67,494 | ₩67,479 | ₩67,479 | -0.02% | 2.3천 |
|---|
| 2026.03.16 | ₩67,487 | ₩67,491 | ₩67,487 | ₩67,491 | +0.01% | 400 |
|---|
| 2026.03.13 | ₩67,402 | ₩67,467 | ₩67,334 | ₩67,418 | +0.02% | 1.1만 |
|---|
| 2026.03.12 | ₩67,314 | ₩67,314 | ₩67,301 | ₩67,301 | -0.02% | 600 |
|---|
| 2026.03.11 | ₩67,574 | ₩67,574 | ₩67,505 | ₩67,505 | -0.10% | 1.1천 |
|---|
| 2026.03.10 | ₩67,760 | ₩67,760 | ₩67,658 | ₩67,658 | -0.15% | 2.3천 |
|---|
| 2026.03.09 | ₩67,654 | ₩67,814 | ₩67,654 | ₩67,800 | +0.22% | 3.9천 |
|---|
| 2026.03.06 | ₩67,760 | ₩67,760 | ₩67,611 | ₩67,639 | -0.18% | 2.4천 |
|---|
| 2026.03.05 | ₩67,760 | ₩67,787 | ₩67,640 | ₩67,714 | -0.07% | 1.1천 |
|---|
| 2026.03.04 | ₩67,934 | ₩67,934 | ₩67,807 | ₩67,807 | -0.19% | 3천 |
|---|
| 2026.03.03 | ₩67,880 | ₩67,880 | ₩67,760 | ₩67,760 | -0.18% | 1.3천 |
|---|
| 2026.03.02 | ₩68,240 | ₩68,747 | ₩68,147 | ₩68,587 | +0.51% | 6.2천 |
|---|
| 2026.02.27 | ₩68,467 | ₩68,507 | ₩68,400 | ₩68,460 | -0.01% | 4.6천 |
|---|
| 2026.02.26 | ₩68,467 | ₩68,534 | ₩68,467 | ₩68,467 | 0.00% | 1.6천 |
|---|
| 2026.02.25 | ₩68,427 | ₩68,439 | ₩68,387 | ₩68,392 | -0.05% | 1.1천 |
|---|
| 2026.02.24 | ₩68,374 | ₩68,374 | ₩68,328 | ₩68,347 | -0.04% | 1천 |
|---|
| 2026.02.23 | ₩68,360 | ₩68,360 | ₩68,287 | ₩68,287 | -0.11% | 2.6천 |
|---|
| 2026.02.20 | ₩68,220 | ₩68,427 | ₩68,220 | ₩68,256 | +0.05% | 1.2만 |
|---|
| 2026.02.19 | ₩68,214 | ₩68,214 | ₩68,200 | ₩68,200 | -0.02% | 2.2천 |
|---|
| 2026.02.18 | ₩68,160 | ₩68,214 | ₩68,107 | ₩68,214 | +0.08% | 2.6천 |
|---|
| 2026.02.17 | ₩68,176 | ₩68,414 | ₩68,094 | ₩68,120 | -0.08% | 8.8천 |
|---|
| 2026.02.13 | ₩68,107 | ₩68,134 | ₩68,014 | ₩68,048 | -0.09% | 3.3천 |
|---|
| 2026.02.12 | ₩67,974 | ₩68,040 | ₩67,867 | ₩68,027 | +0.08% | 1.9천 |
|---|
| 2026.02.11 | ₩67,880 | ₩68,054 | ₩67,774 | ₩67,934 | +0.08% | 1만 |
|---|
| 2026.02.10 | ₩67,994 | ₩68,054 | ₩67,987 | ₩68,044 | +0.07% | 5.1천 |
|---|
| 2026.02.09 | ₩67,840 | ₩68,000 | ₩67,767 | ₩68,000 | +0.24% | 2만 |
|---|
| 2026.02.06 | ₩67,800 | ₩67,827 | ₩67,747 | ₩67,774 | -0.04% | 500 |
|---|
| 2026.02.05 | ₩67,907 | ₩67,907 | ₩67,834 | ₩67,834 | -0.11% | 4.2천 |
|---|
| 2026.02.04 | ₩67,814 | ₩67,814 | ₩67,640 | ₩67,700 | -0.17% | 4.8천 |
|---|
| 2026.02.03 | ₩67,747 | ₩67,747 | ₩67,680 | ₩67,682 | -0.10% | 800 |
|---|
| 2026.02.02 | ₩67,774 | ₩67,774 | ₩67,640 | ₩67,694 | -0.12% | 2.2천 |
|---|
| 2026.01.30 | ₩67,867 | ₩67,891 | ₩67,840 | ₩67,891 | +0.04% | 400 |
|---|
| 2026.01.29 | ₩67,894 | ₩67,894 | ₩67,820 | ₩67,820 | -0.11% | 700 |
|---|
| 2026.01.28 | ₩67,794 | ₩67,894 | ₩67,794 | ₩67,870 | +0.11% | 5.5천 |
|---|
| 2026.01.27 | ₩67,767 | ₩67,767 | ₩67,767 | ₩67,767 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩67,727 | ₩67,760 | ₩67,727 | ₩67,760 | +0.05% | 200 |
|---|
| 2026.01.23 | ₩67,680 | ₩67,680 | ₩67,671 | ₩67,671 | -0.01% | 300 |
|---|
| 2026.01.22 | ₩67,627 | ₩67,627 | ₩67,627 | ₩67,627 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩67,614 | ₩67,694 | ₩67,567 | ₩67,694 | +0.12% | 7.4천 |
|---|
| 2026.01.20 | ₩67,654 | ₩67,814 | ₩67,547 | ₩67,654 | 0.00% | 4.4천 |
|---|
| 2026.01.16 | ₩67,814 | ₩67,814 | ₩67,690 | ₩67,690 | -0.18% | 900 |
|---|
| 2026.01.15 | ₩67,814 | ₩67,814 | ₩67,654 | ₩67,760 | -0.08% | 6.5천 |
|---|
| 2026.01.14 | ₩67,787 | ₩67,827 | ₩67,707 | ₩67,775 | -0.02% | 6.1천 |
|---|
| 2026.01.13 | ₩67,840 | ₩67,840 | ₩67,707 | ₩67,707 | -0.20% | 2.7천 |
|---|
| 2026.01.12 | ₩67,747 | ₩67,747 | ₩67,674 | ₩67,674 | -0.11% | 3.8천 |
|---|
| 2026.01.09 | ₩67,734 | ₩67,760 | ₩67,682 | ₩67,746 | +0.02% | 6.9천 |
|---|
| 2026.01.08 | ₩67,694 | ₩67,707 | ₩67,639 | ₩67,639 | -0.08% | 5.7천 |
|---|
| 2026.01.07 | ₩67,760 | ₩67,774 | ₩67,640 | ₩67,774 | +0.02% | 4.5천 |
|---|
| 2026.01.06 | ₩67,481 | ₩67,576 | ₩67,481 | ₩67,576 | +0.14% | 2천 |
|---|
| 2026.01.05 | ₩67,427 | ₩67,560 | ₩67,427 | ₩67,521 | +0.14% | 1.4천 |
|---|
| 2026.01.02 | ₩67,481 | ₩67,481 | ₩67,459 | ₩67,459 | -0.03% | 3.9천 |
|---|
| 2025.12.31 | ₩67,454 | ₩67,507 | ₩67,454 | ₩67,454 | 0.00% | 3.7천 |
|---|
| 2025.12.30 | ₩67,321 | ₩67,399 | ₩67,321 | ₩67,399 | +0.12% | 200 |
|---|
| 2025.12.29 | ₩67,594 | ₩67,594 | ₩67,594 | ₩67,594 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩67,509 | ₩67,509 | ₩67,509 | ₩67,509 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩67,514 | ₩67,514 | ₩67,514 | ₩67,514 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩67,427 | ₩67,507 | ₩67,427 | ₩67,461 | +0.05% | 700 |
|---|
| 2025.12.22 | ₩67,422 | ₩67,431 | ₩67,347 | ₩67,414 | -0.01% | 2.2천 |
|---|
| 2025.12.19 | ₩67,387 | ₩67,680 | ₩67,387 | ₩67,474 | +0.13% | 2.3만 |
|---|
| 2025.12.18 | ₩67,507 | ₩67,507 | ₩67,399 | ₩67,407 | -0.15% | 5.8만 |
|---|
| 2025.12.17 | ₩67,441 | ₩67,454 | ₩67,361 | ₩67,394 | -0.07% | 2.5천 |
|---|
| 2025.12.16 | ₩67,387 | ₩67,560 | ₩67,387 | ₩67,421 | +0.05% | 7.5천 |
|---|
| 2025.12.15 | ₩67,347 | ₩67,347 | ₩67,321 | ₩67,321 | -0.04% | 500 |
|---|
| 2025.12.12 | ₩67,387 | ₩67,387 | ₩67,321 | ₩67,321 | -0.10% | 300 |
|---|
| 2025.12.11 | ₩67,387 | ₩67,427 | ₩67,387 | ₩67,391 | +0.01% | 8.9천 |
|---|
| 2025.12.10 | ₩67,374 | ₩67,507 | ₩67,337 | ₩67,359 | -0.02% | 3.9천 |
|---|
| 2025.12.09 | ₩67,347 | ₩67,347 | ₩67,271 | ₩67,271 | -0.11% | 1.3천 |
|---|
| 2025.12.08 | ₩67,285 | ₩67,454 | ₩67,285 | ₩67,333 | +0.07% | 3.1천 |
|---|
| 2025.12.05 | ₩67,347 | ₩67,347 | ₩67,289 | ₩67,314 | -0.05% | 1.2천 |
|---|
| 2025.12.04 | ₩67,255 | ₩67,347 | ₩67,255 | ₩67,303 | +0.07% | 1.2천 |
|---|
| 2025.12.03 | ₩67,367 | ₩67,367 | ₩67,325 | ₩67,334 | -0.05% | 700 |
|---|
| 2025.12.02 | ₩67,361 | ₩67,361 | ₩67,287 | ₩67,294 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩67,414 | ₩67,414 | ₩67,367 | ₩67,367 | -0.07% | 300 |
|---|
| 2025.11.28 | ₩67,614 | ₩67,655 | ₩67,587 | ₩67,655 | +0.06% | 1천 |
|---|
| 2025.11.26 | ₩67,694 | ₩67,694 | ₩67,640 | ₩67,640 | -0.08% | 500 |
|---|
| 2025.11.25 | ₩67,574 | ₩67,627 | ₩67,560 | ₩67,574 | 0.00% | 1.6천 |
|---|
| 2025.11.24 | ₩67,640 | ₩67,667 | ₩67,640 | ₩67,667 | +0.04% | 500 |
|---|
| 2025.11.21 | ₩67,654 | ₩67,654 | ₩67,564 | ₩67,564 | -0.13% | 300 |
|---|
| 2025.11.20 | ₩67,572 | ₩67,600 | ₩67,550 | ₩67,550 | -0.03% | 1.4천 |
|---|
| 2025.11.19 | ₩67,494 | ₩67,527 | ₩67,494 | ₩67,527 | +0.05% | 400 |
|---|
| 2025.11.18 | ₩67,627 | ₩67,640 | ₩67,594 | ₩67,594 | -0.05% | 7.3천 |
|---|
| 2025.11.17 | ₩67,555 | ₩67,574 | ₩67,515 | ₩67,515 | -0.06% | 500 |
|---|
| 2025.11.14 | ₩67,547 | ₩67,547 | ₩67,461 | ₩67,461 | -0.13% | 1.6천 |
|---|
| 2025.11.13 | ₩67,507 | ₩67,587 | ₩67,507 | ₩67,587 | +0.12% | 800 |
|---|
| 2025.11.12 | ₩67,654 | ₩67,667 | ₩67,654 | ₩67,667 | +0.02% | 1천 |
|---|
| 2025.11.11 | ₩67,774 | ₩67,794 | ₩67,774 | ₩67,794 | +0.03% | 500 |
|---|
| 2025.11.10 | ₩67,594 | ₩67,594 | ₩67,594 | ₩67,594 | 0.00% | 200 |
|---|
| 2025.11.07 | ₩67,572 | ₩67,572 | ₩67,572 | ₩67,572 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩67,600 | ₩67,600 | ₩67,554 | ₩67,554 | -0.07% | 900 |
|---|
| 2025.11.05 | ₩67,441 | ₩67,441 | ₩67,441 | ₩67,441 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩67,574 | ₩67,600 | ₩67,560 | ₩67,560 | -0.02% | 1.2천 |
|---|
| 2025.11.03 | ₩67,474 | ₩67,534 | ₩67,474 | ₩67,534 | +0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩67,800 | ₩67,800 | ₩67,720 | ₩67,720 | -0.12% | 400 |
|---|
| 2025.10.30 | ₩67,686 | ₩67,686 | ₩67,686 | ₩67,686 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩67,734 | ₩67,734 | ₩67,726 | ₩67,726 | -0.01% | 1천 |
|---|
| 2025.10.28 | ₩67,747 | ₩67,907 | ₩67,747 | ₩67,900 | +0.23% | 8.1천 |
|---|
| 2025.10.27 | ₩67,867 | ₩68,120 | ₩67,814 | ₩68,120 | +0.37% | 1.6만 |
|---|
| 2025.10.24 | ₩67,867 | ₩67,867 | ₩67,799 | ₩67,799 | -0.10% | 600 |
|---|
| 2025.10.23 | ₩67,734 | ₩67,987 | ₩67,734 | ₩67,847 | +0.17% | 2.8만 |
|---|
| 2025.10.22 | ₩67,827 | ₩67,827 | ₩67,760 | ₩67,782 | -0.07% | 6.8천 |
|---|
| 2025.10.21 | ₩67,764 | ₩67,764 | ₩67,764 | ₩67,764 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩67,787 | ₩67,787 | ₩67,714 | ₩67,787 | 0.00% | 4.4천 |
|---|
| 2025.10.17 | ₩67,667 | ₩67,667 | ₩67,658 | ₩67,658 | -0.01% | 400 |
|---|
| 2025.10.16 | ₩67,560 | ₩67,694 | ₩67,560 | ₩67,647 | +0.13% | 3.1천 |
|---|
| 2025.10.15 | ₩67,507 | ₩67,507 | ₩67,467 | ₩67,474 | -0.05% | 1.3천 |
|---|
| 2025.10.14 | ₩67,467 | ₩67,534 | ₩67,467 | ₩67,521 | +0.08% | 4.8천 |
|---|
| 2025.10.13 | ₩67,546 | ₩67,546 | ₩67,446 | ₩67,446 | -0.15% | 200 |
|---|
| 2025.10.10 | ₩67,334 | ₩67,341 | ₩67,294 | ₩67,341 | +0.01% | 4.9천 |
|---|